S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
164.42
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 141.08 141.67 141.08 141.67 12,086.8K
09:31 141.62 141.68 141.62 141.65 403.2K
09:32 141.69 141.69 141.64 141.64 267.7K
09:33 141.63 141.64 141.61 141.63 188.7K
09:34 141.63 141.72 141.63 141.72 193.1K
09:35 141.71 141.71 141.66 141.67 180.0K
09:36 141.67 141.75 141.63 141.63 272.2K
09:37 141.60 141.64 141.60 141.64 141.1K
09:38 141.69 141.69 141.65 141.66 127.8K
09:39 141.67 141.74 141.67 141.74 177.8K
09:40 141.76 141.76 141.74 141.74 180.6K
09:41 141.74 141.76 141.74 141.74 122.2K
09:42 141.74 141.74 141.62 141.63 212.7K
09:43 141.62 141.62 141.57 141.57 101.3K
09:44 141.58 141.58 141.55 141.55 118.8K
09:45 141.51 141.51 141.41 141.42 273.8K
09:46 141.43 141.43 141.41 141.41 162.4K
09:47 141.40 141.40 141.34 141.34 120.7K
09:48 141.36 141.38 141.36 141.38 124.4K
09:49 141.36 141.39 141.34 141.39 180.4K
09:50 141.39 141.39 141.32 141.32 126.3K
09:51 141.35 141.37 141.33 141.33 184.6K
09:52 141.32 141.33 141.31 141.31 110.9K
09:53 141.31 141.37 141.31 141.37 131.4K
09:54 141.38 141.40 141.38 141.40 127.7K
09:55 141.41 141.43 141.41 141.43 134.4K
09:56 141.42 141.42 141.37 141.37 116.4K
09:57 141.38 141.39 141.37 141.37 99.7K
09:58 141.34 141.35 141.34 141.35 87.6K
09:59 141.37 141.37 141.36 141.36 88.2K
10:00 141.37 141.37 141.35 141.37 238.1K
10:01 141.38 141.38 141.35 141.35 107.1K
10:02 141.35 141.35 141.32 141.33 148.8K
10:03 141.33 141.33 141.32 141.32 133.2K
10:04 141.32 141.36 141.32 141.36 123.9K
10:05 141.39 141.46 141.39 141.41 288.7K
10:06 141.41 141.46 141.41 141.45 178.4K
10:07 141.48 141.55 141.48 141.55 256.0K
10:08 141.56 141.60 141.56 141.57 162.8K
10:09 141.60 141.63 141.60 141.63 155.4K
10:10 141.64 141.67 141.64 141.67 68.2K
10:11 141.68 141.71 141.68 141.71 133.1K
10:12 141.70 141.70 141.61 141.61 157.0K
10:13 141.64 141.65 141.63 141.65 98.4K
10:14 141.64 141.64 141.62 141.64 92.2K
10:15 141.64 141.64 141.61 141.61 101.1K
10:16 141.61 141.64 141.61 141.63 87.0K
10:17 141.60 141.60 141.56 141.56 137.1K
10:18 141.52 141.52 141.48 141.51 146.5K
10:19 141.51 141.54 141.51 141.54 78.4K
10:20 141.58 141.59 141.58 141.58 196.5K
10:21 141.57 141.57 141.54 141.54 69.5K
10:22 141.56 141.63 141.56 141.63 103.0K
10:23 141.62 141.66 141.62 141.66 115.0K
10:24 141.69 141.77 141.69 141.77 212.3K
10:25 141.75 141.76 141.74 141.74 82.0K
10:26 141.73 141.75 141.72 141.75 111.6K
10:27 141.75 141.80 141.75 141.80 405.4K
10:28 141.78 141.79 141.78 141.78 136.8K
10:29 141.78 141.79 141.78 141.79 106.5K
10:30 141.78 141.78 141.76 141.76 131.5K
10:31 141.75 141.75 141.73 141.73 118.2K
10:32 141.76 141.78 141.76 141.78 153.2K
10:33 141.77 141.80 141.77 141.80 124.1K
10:34 141.84 141.84 141.82 141.82 114.4K
10:35 141.84 141.84 141.83 141.83 104.4K
10:36 141.86 141.92 141.86 141.90 286.1K
10:37 141.91 141.91 141.89 141.90 75.6K
10:38 141.89 141.90 141.88 141.88 125.6K
10:39 141.88 141.88 141.86 141.87 120.4K
10:40 141.90 141.91 141.90 141.91 112.2K
10:41 141.93 141.95 141.93 141.93 104.1K
10:42 141.93 141.93 141.91 141.91 78.4K
10:43 141.91 141.92 141.90 141.92 136.5K
10:44 141.91 141.94 141.91 141.93 107.0K
10:45 141.92 141.94 141.92 141.94 114.5K
10:46 141.93 141.93 141.88 141.88 103.6K
10:47 141.90 141.90 141.88 141.90 102.2K
10:48 141.90 141.91 141.88 141.91 176.7K
10:49 141.93 141.95 141.93 141.95 93.0K
10:50 141.96 141.98 141.95 141.95 146.9K
10:51 141.96 141.97 141.96 141.97 72.0K
10:52 141.97 141.97 141.95 141.97 74.4K
10:53 141.96 141.96 141.88 141.88 123.8K
10:54 141.88 141.89 141.87 141.89 141.3K
10:55 141.91 141.91 141.90 141.90 67.3K
10:56 141.92 141.96 141.92 141.95 71.8K
10:57 141.94 141.95 141.94 141.95 83.6K
10:58 141.94 141.97 141.94 141.97 78.7K
10:59 141.99 142.00 141.99 142.00 93.1K
11:00 142.01 142.05 142.01 142.05 119.2K
11:01 142.04 142.07 142.04 142.07 132.9K
11:02 142.07 142.10 142.07 142.10 99.5K
11:03 142.10 142.12 142.10 142.12 152.0K
11:04 142.11 142.11 142.10 142.11 144.8K
11:05 142.11 142.11 142.08 142.08 288.6K
11:06 142.06 142.06 142.03 142.03 344.8K
11:07 142.01 142.01 141.99 141.99 79.9K
11:08 141.99 141.99 141.95 141.95 81.7K
11:09 141.97 141.99 141.97 141.98 70.6K
11:10 141.98 141.99 141.98 141.99 48.7K
11:11 141.98 141.98 141.91 141.91 162.1K
11:12 141.91 141.94 141.91 141.94 45.8K
11:13 141.94 141.94 141.93 141.93 50.4K
11:14 141.93 141.94 141.91 141.93 126.0K
11:15 141.92 141.93 141.91 141.91 220.7K
11:16 141.89 141.89 141.85 141.85 115.1K
11:17 141.84 141.84 141.82 141.82 127.5K
11:18 141.82 141.87 141.82 141.87 103.0K
11:19 141.86 141.86 141.84 141.84 43.5K
11:20 141.85 141.86 141.82 141.82 111.3K
11:21 141.80 141.80 141.79 141.79 97.6K
11:22 141.83 141.88 141.83 141.88 143.9K
11:23 141.87 141.87 141.86 141.87 58.2K
11:24 141.87 141.91 141.87 141.91 80.5K
11:25 141.91 141.95 141.91 141.95 171.4K
11:26 141.96 141.97 141.95 141.97 114.0K
11:27 141.96 141.97 141.96 141.97 124.4K
11:28 141.99 141.99 141.98 141.98 140.3K
11:29 141.98 141.99 141.98 141.99 70.0K
11:30 141.99 142.00 141.96 141.96 107.5K
11:31 141.94 141.97 141.94 141.97 94.1K
11:32 141.97 141.97 141.96 141.97 128.4K
11:33 141.97 141.97 141.96 141.97 83.8K
11:34 141.97 141.98 141.97 141.98 73.0K
11:35 141.98 141.98 141.97 141.97 81.0K
11:36 141.96 141.99 141.96 141.99 63.5K
11:37 142.01 142.02 142.00 142.02 101.7K
11:38 142.02 142.05 142.02 142.05 82.2K
11:39 142.05 142.06 142.05 142.05 85.9K
11:40 142.05 142.06 142.04 142.06 81.4K
11:41 142.05 142.06 142.05 142.06 81.6K
11:42 142.04 142.06 142.04 142.06 94.1K
11:43 142.07 142.09 142.07 142.08 74.9K
11:44 142.10 142.10 142.08 142.08 82.2K
11:45 142.09 142.09 142.06 142.06 95.0K
11:46 142.04 142.05 142.03 142.03 65.8K
11:47 142.02 142.04 142.02 142.04 101.5K
11:48 142.06 142.07 142.06 142.06 79.8K
11:49 142.07 142.08 142.07 142.08 61.4K
11:50 142.08 142.08 142.07 142.07 142.5K
11:51 142.11 142.11 142.10 142.10 93.5K
11:52 142.10 142.10 142.09 142.09 50.1K
11:53 142.09 142.09 142.09 142.09 68.6K
11:54 142.07 142.10 142.07 142.10 90.9K
11:55 142.10 142.11 142.10 142.11 46.7K
11:56 142.11 142.11 142.08 142.08 113.5K
11:57 142.07 142.09 142.07 142.09 130.0K
11:58 142.09 142.09 142.08 142.08 64.4K
11:59 142.09 142.11 142.09 142.11 129.0K
12:00 142.11 142.16 142.11 142.16 142.9K
12:01 142.15 142.15 142.12 142.12 108.5K
12:02 142.12 142.15 142.12 142.15 49.1K
12:03 142.15 142.16 142.15 142.16 151.3K
12:04 142.16 142.18 142.16 142.18 101.5K
12:05 142.19 142.20 142.19 142.20 122.8K
12:06 142.20 142.20 142.20 142.20 55.8K
12:07 142.21 142.23 142.21 142.22 107.4K
12:08 142.21 142.21 142.19 142.20 108.6K
12:09 142.20 142.22 142.20 142.22 74.4K
12:10 142.21 142.21 142.19 142.19 72.8K
12:11 142.19 142.19 142.18 142.19 54.9K
12:12 142.20 142.20 142.18 142.18 168.5K
12:13 142.16 142.16 142.14 142.15 154.9K
12:14 142.15 142.15 142.11 142.11 82.5K
12:15 142.11 142.13 142.10 142.13 86.4K
12:16 142.14 142.15 142.14 142.14 51.4K
12:17 142.14 142.14 142.14 142.14 85.4K
12:18 142.16 142.16 142.15 142.15 108.3K
12:19 142.15 142.15 142.11 142.11 177.4K
12:20 142.10 142.10 142.08 142.08 90.6K
12:21 142.09 142.09 142.07 142.07 61.1K
12:22 142.07 142.07 142.06 142.06 55.9K
12:23 142.06 142.09 142.06 142.09 138.1K
12:24 142.11 142.11 142.09 142.11 74.2K
12:25 142.12 142.14 142.12 142.14 60.3K
12:26 142.14 142.14 142.12 142.13 61.0K
12:27 142.13 142.14 142.13 142.13 115.4K
12:28 142.12 142.12 142.07 142.07 119.7K
12:29 142.07 142.08 142.07 142.07 57.8K
12:30 142.07 142.08 142.07 142.08 71.1K
12:31 142.08 142.11 142.08 142.11 57.7K
12:32 142.11 142.12 142.11 142.12 51.6K
12:33 142.12 142.12 142.11 142.11 92.9K
12:34 142.12 142.12 142.12 142.12 82.5K
12:35 142.12 142.14 142.12 142.13 82.9K
12:36 142.14 142.14 142.12 142.13 46.2K
12:37 142.12 142.13 142.12 142.13 50.6K
12:38 142.13 142.14 142.13 142.14 68.4K
12:39 142.13 142.15 142.13 142.15 84.9K
12:40 142.14 142.15 142.13 142.15 44.3K
12:41 142.16 142.16 142.15 142.16 49.6K
12:42 142.15 142.15 142.14 142.15 32.9K
12:43 142.15 142.15 142.14 142.14 59.3K
12:44 142.13 142.13 142.13 142.13 120.2K
12:45 142.13 142.13 142.12 142.13 70.7K
12:46 142.13 142.13 142.11 142.11 103.5K
12:47 142.12 142.12 142.09 142.09 57.1K
12:48 142.10 142.11 142.10 142.11 54.0K
12:49 142.11 142.14 142.11 142.14 111.3K
12:50 142.15 142.16 142.15 142.16 119.0K
12:51 142.16 142.16 142.14 142.15 101.7K
12:52 142.14 142.14 142.11 142.11 123.9K
12:53 142.11 142.12 142.11 142.12 45.6K
12:54 142.12 142.12 142.11 142.12 54.8K
12:55 142.12 142.13 142.12 142.13 42.2K
12:56 142.14 142.15 142.14 142.15 121.8K
12:57 142.15 142.18 142.15 142.18 174.6K
12:58 142.18 142.18 142.17 142.17 54.6K
12:59 142.17 142.19 142.17 142.19 67.7K
13:00 142.19 142.19 142.15 142.15 90.9K
13:01 142.14 142.14 142.13 142.13 62.2K
13:02 142.13 142.15 142.13 142.15 56.8K
13:03 142.15 142.15 142.15 142.15 24.9K
13:04 142.15 142.15 142.14 142.14 72.4K
13:05 142.14 142.14 142.13 142.13 41.1K
13:06 142.14 142.14 142.13 142.13 68.0K
13:07 142.12 142.14 142.12 142.13 85.5K
13:08 142.14 142.14 142.10 142.10 57.2K
13:09 142.11 142.13 142.11 142.12 75.6K
13:10 142.14 142.14 142.12 142.13 52.3K
13:11 142.13 142.14 142.13 142.14 39.0K
13:12 142.12 142.13 142.12 142.13 72.7K
13:13 142.13 142.13 142.13 142.13 54.4K
13:14 142.13 142.14 142.13 142.14 60.2K
13:15 142.14 142.14 142.13 142.14 56.5K
13:16 142.13 142.13 142.13 142.13 67.6K
13:17 142.12 142.12 142.11 142.11 50.7K
13:18 142.11 142.12 142.10 142.10 134.1K
13:19 142.10 142.10 142.09 142.09 120.6K
13:20 142.10 142.14 142.10 142.14 165.8K
13:21 142.13 142.13 142.11 142.12 54.6K
13:22 142.11 142.11 142.09 142.09 64.5K
13:23 142.08 142.08 142.07 142.07 110.7K
13:24 142.07 142.07 142.05 142.05 84.3K
13:25 142.06 142.06 142.06 142.06 28.5K
13:26 142.07 142.10 142.07 142.10 83.4K
13:27 142.10 142.10 142.10 142.10 56.8K
13:28 142.10 142.13 142.10 142.13 110.9K
13:29 142.17 142.20 142.17 142.20 121.0K
13:30 142.20 142.20 142.19 142.19 61.8K
13:31 142.17 142.19 142.17 142.19 73.9K
13:32 142.18 142.21 142.18 142.20 71.0K
13:33 142.21 142.21 142.18 142.20 137.5K
13:34 142.20 142.20 142.18 142.18 59.0K
13:35 142.19 142.20 142.19 142.20 103.8K
13:36 142.21 142.22 142.21 142.21 103.5K
13:37 142.22 142.23 142.22 142.23 111.7K
13:38 142.24 142.25 142.24 142.24 70.4K
13:39 142.24 142.26 142.24 142.26 110.1K
13:40 142.26 142.26 142.25 142.25 74.5K
13:41 142.23 142.23 142.20 142.20 194.9K
13:42 142.20 142.20 142.19 142.19 81.2K
13:43 142.19 142.20 142.19 142.19 62.4K
13:44 142.21 142.21 142.18 142.18 137.1K
13:45 142.16 142.17 142.16 142.17 108.0K
13:46 142.17 142.18 142.17 142.18 80.6K
13:47 142.18 142.19 142.18 142.19 54.5K
13:48 142.20 142.24 142.20 142.24 107.1K
13:49 142.25 142.25 142.24 142.24 79.3K
13:50 142.25 142.25 142.24 142.24 58.9K
13:51 142.24 142.24 142.21 142.21 55.6K
13:52 142.20 142.22 142.20 142.21 71.9K
13:53 142.22 142.22 142.21 142.21 60.8K
13:54 142.21 142.23 142.21 142.23 83.8K
13:55 142.23 142.25 142.23 142.25 48.1K
13:56 142.24 142.24 142.24 142.24 62.3K
13:57 142.24 142.25 142.24 142.25 89.0K
13:58 142.25 142.25 142.23 142.23 44.5K
13:59 142.23 142.24 142.21 142.21 88.0K
14:00 142.21 142.21 142.21 142.21 61.1K
14:01 142.21 142.21 142.19 142.19 92.5K
14:02 142.19 142.20 142.19 142.20 72.1K
14:03 142.21 142.21 142.20 142.20 80.1K
14:04 142.20 142.21 142.20 142.21 65.6K
14:05 142.22 142.23 142.22 142.22 78.7K
14:06 142.21 142.23 142.21 142.23 58.9K
14:07 142.24 142.25 142.24 142.25 96.7K
14:08 142.25 142.29 142.25 142.29 152.8K
14:09 142.29 142.29 142.27 142.27 97.1K
14:10 142.28 142.33 142.28 142.32 116.7K
14:11 142.32 142.32 142.32 142.32 127.1K
14:12 142.32 142.32 142.30 142.30 76.9K
14:13 142.30 142.31 142.30 142.31 97.7K
14:14 142.31 142.32 142.31 142.32 120.7K
14:15 142.32 142.33 142.32 142.33 115.9K
14:16 142.32 142.34 142.32 142.34 91.4K
14:17 142.33 142.33 142.33 142.33 65.8K
14:18 142.33 142.35 142.33 142.35 88.8K
14:19 142.35 142.36 142.35 142.36 58.7K
14:20 142.36 142.36 142.36 142.36 51.0K
14:21 142.36 142.36 142.35 142.36 70.3K
14:22 142.36 142.36 142.36 142.36 113.1K
14:23 142.36 142.36 142.35 142.35 135.8K
14:24 142.35 142.36 142.33 142.33 179.6K
14:25 142.31 142.32 142.31 142.31 131.8K
14:26 142.31 142.31 142.28 142.29 126.6K
14:27 142.30 142.33 142.30 142.32 114.9K
14:28 142.32 142.34 142.32 142.33 73.8K
14:29 142.34 142.35 142.34 142.35 70.3K
14:30 142.35 142.37 142.35 142.37 96.0K
14:31 142.38 142.38 142.38 142.38 57.0K
14:32 142.39 142.39 142.36 142.36 103.6K
14:33 142.37 142.38 142.37 142.38 110.5K
14:34 142.37 142.37 142.36 142.36 58.8K
14:35 142.35 142.37 142.34 142.37 105.1K
14:36 142.37 142.37 142.37 142.37 86.0K
14:37 142.38 142.41 142.38 142.41 123.8K
14:38 142.42 142.42 142.39 142.39 83.9K
14:39 142.37 142.37 142.35 142.36 149.5K
14:40 142.35 142.35 142.33 142.33 162.4K
14:41 142.34 142.36 142.34 142.36 74.5K
14:42 142.35 142.35 142.34 142.35 78.7K
14:43 142.35 142.35 142.34 142.34 93.1K
14:44 142.34 142.35 142.34 142.34 56.3K
14:45 142.35 142.35 142.33 142.34 69.2K
14:46 142.35 142.35 142.34 142.34 60.0K
14:47 142.34 142.34 142.30 142.30 129.7K
14:48 142.30 142.32 142.30 142.32 63.0K
14:49 142.32 142.32 142.31 142.31 74.6K
14:50 142.31 142.32 142.31 142.32 63.2K
14:51 142.32 142.32 142.31 142.32 126.4K
14:52 142.32 142.33 142.32 142.33 73.8K
14:53 142.32 142.32 142.31 142.31 104.8K
14:54 142.32 142.34 142.32 142.34 94.6K
14:55 142.34 142.35 142.34 142.34 110.8K
14:56 142.35 142.37 142.35 142.37 105.8K
14:57 142.37 142.37 142.37 142.37 101.8K
14:58 142.37 142.38 142.37 142.38 76.1K
14:59 142.38 142.38 142.38 142.38 113.0K
15:00 142.38 142.38 142.35 142.36 92.1K
15:01 142.36 142.36 142.31 142.31 140.4K
15:02 142.31 142.34 142.31 142.34 71.9K
15:03 142.35 142.36 142.35 142.36 89.2K
15:04 142.37 142.39 142.37 142.39 101.7K
15:05 142.38 142.39 142.38 142.39 58.3K
15:06 142.39 142.40 142.39 142.40 70.7K
15:07 142.40 142.43 142.40 142.43 115.1K
15:08 142.43 142.43 142.41 142.41 76.3K
15:09 142.41 142.41 142.38 142.38 75.0K
15:10 142.37 142.39 142.37 142.39 99.6K
15:11 142.40 142.40 142.39 142.39 72.2K
15:12 142.39 142.39 142.39 142.39 83.2K
15:13 142.39 142.39 142.37 142.37 114.7K
15:14 142.37 142.37 142.36 142.36 61.5K
15:15 142.36 142.37 142.36 142.37 119.2K
15:16 142.38 142.40 142.38 142.40 66.7K
15:17 142.39 142.39 142.38 142.38 107.0K
15:18 142.38 142.38 142.37 142.37 66.0K
15:19 142.36 142.37 142.36 142.37 131.7K
15:20 142.37 142.37 142.33 142.33 129.3K
15:21 142.33 142.33 142.32 142.32 137.2K
15:22 142.33 142.34 142.32 142.34 203.0K
15:23 142.33 142.34 142.31 142.31 139.4K
15:24 142.31 142.31 142.29 142.30 135.2K
15:25 142.28 142.30 142.28 142.29 170.5K
15:26 142.29 142.29 142.28 142.28 118.4K
15:27 142.27 142.28 142.27 142.28 125.5K
15:28 142.28 142.28 142.27 142.27 144.6K
15:29 142.27 142.27 142.25 142.26 124.1K
15:30 142.26 142.26 142.24 142.24 151.2K
15:31 142.22 142.22 142.20 142.20 222.1K
15:32 142.20 142.20 142.18 142.19 133.3K
15:33 142.19 142.20 142.19 142.20 185.5K
15:34 142.19 142.23 142.19 142.23 175.0K
15:35 142.23 142.23 142.21 142.21 186.0K
15:36 142.21 142.21 142.19 142.20 125.8K
15:37 142.19 142.19 142.15 142.15 188.5K
15:38 142.16 142.16 142.15 142.15 143.7K
15:39 142.14 142.14 142.13 142.13 214.0K
15:40 142.12 142.14 142.12 142.14 191.2K
15:41 142.14 142.14 142.13 142.14 290.5K
15:42 142.16 142.17 142.16 142.16 216.2K
15:43 142.16 142.16 142.13 142.13 190.1K
15:44 142.12 142.13 142.10 142.10 240.6K
15:45 142.09 142.13 142.09 142.13 175.9K
15:46 142.13 142.13 142.11 142.12 220.0K
15:47 142.12 142.12 142.10 142.10 173.1K
15:48 142.09 142.09 142.06 142.06 241.0K
15:49 142.05 142.08 142.05 142.08 378.1K
15:50 142.12 142.12 142.11 142.11 834.6K
15:51 142.09 142.09 142.08 142.08 406.5K
15:52 142.08 142.09 142.08 142.08 389.3K
15:53 142.05 142.08 142.05 142.08 320.1K
15:54 142.09 142.09 142.06 142.06 437.5K
15:55 142.05 142.05 142.02 142.02 800.1K
15:56 142.08 142.10 142.08 142.09 859.8K
15:57 142.08 142.10 142.08 142.10 666.8K
15:58 142.10 142.10 142.09 142.09 890.2K
15:59 142.10 142.13 142.10 142.13 1,417.5K
16:00 142.14 142.14 142.14 142.14 42,525.0K
16:01 142.14 142.14 142.14 142.14 115.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available