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
09:30 142.48 142.78 142.48 142.75 7,769.8K
09:31 142.52 142.57 142.52 142.55 961.1K
09:32 142.59 142.68 142.59 142.65 280.1K
09:33 142.58 142.61 142.57 142.61 168.5K
09:34 142.61 142.70 142.61 142.62 280.9K
09:35 142.62 142.62 142.43 142.43 422.5K
09:36 142.41 142.46 142.41 142.46 361.9K
09:37 142.47 142.56 142.47 142.56 184.8K
09:38 142.60 142.63 142.60 142.60 227.3K
09:39 142.56 142.58 142.54 142.58 210.9K
09:40 142.57 142.57 142.42 142.54 395.9K
09:41 142.54 142.66 142.54 142.66 197.8K
09:42 142.63 142.63 142.51 142.51 175.2K
09:43 142.53 142.61 142.53 142.61 201.7K
09:44 142.59 142.61 142.58 142.61 297.0K
09:45 142.64 142.73 142.64 142.72 342.0K
09:46 142.70 142.73 142.70 142.73 252.4K
09:47 142.72 142.72 142.64 142.64 300.2K
09:48 142.60 142.60 142.52 142.52 333.8K
09:49 142.53 142.61 142.53 142.60 170.3K
09:50 142.58 142.58 142.47 142.47 255.5K
09:51 142.42 142.44 142.42 142.44 186.9K
09:52 142.44 142.44 142.36 142.36 231.2K
09:53 142.36 142.39 142.36 142.38 107.9K
09:54 142.41 142.41 142.39 142.39 187.6K
09:55 142.41 142.42 142.41 142.41 182.7K
09:56 142.49 142.52 142.47 142.52 267.1K
09:57 142.54 142.58 142.54 142.58 137.6K
09:58 142.56 142.57 142.56 142.56 128.0K
09:59 142.57 142.61 142.57 142.57 157.9K
10:00 142.58 142.61 142.58 142.60 265.1K
10:01 142.57 142.57 142.55 142.57 212.7K
10:02 142.58 142.63 142.58 142.63 136.9K
10:03 142.67 142.67 142.63 142.63 197.1K
10:04 142.63 142.67 142.63 142.65 255.3K
10:05 142.66 142.73 142.66 142.73 164.1K
10:06 142.72 142.74 142.72 142.74 220.4K
10:07 142.74 142.75 142.74 142.74 171.3K
10:08 142.72 142.74 142.72 142.74 126.9K
10:09 142.74 142.80 142.74 142.79 173.5K
10:10 142.81 142.83 142.80 142.80 180.7K
10:11 142.82 142.82 142.80 142.80 151.7K
10:12 142.82 142.83 142.79 142.79 266.0K
10:13 142.75 142.80 142.75 142.80 164.9K
10:14 142.82 142.82 142.76 142.76 116.1K
10:15 142.76 142.76 142.70 142.70 200.9K
10:16 142.67 142.67 142.57 142.57 300.7K
10:17 142.57 142.57 142.54 142.54 145.0K
10:18 142.53 142.54 142.52 142.52 139.0K
10:19 142.56 142.60 142.56 142.60 180.8K
10:20 142.59 142.59 142.57 142.59 190.2K
10:21 142.58 142.58 142.54 142.55 285.1K
10:22 142.59 142.59 142.57 142.57 196.8K
10:23 142.58 142.59 142.58 142.59 125.3K
10:24 142.59 142.62 142.58 142.62 538.3K
10:25 142.61 142.62 142.58 142.59 175.3K
10:26 142.59 142.59 142.52 142.52 259.7K
10:27 142.51 142.56 142.51 142.54 138.3K
10:28 142.53 142.59 142.53 142.59 103.7K
10:29 142.57 142.57 142.57 142.57 144.1K
10:30 142.59 142.59 142.54 142.54 241.1K
10:31 142.49 142.49 142.45 142.45 215.8K
10:32 142.46 142.51 142.46 142.51 121.5K
10:33 142.50 142.52 142.49 142.52 241.9K
10:34 142.53 142.53 142.51 142.51 152.7K
10:35 142.50 142.50 142.44 142.45 204.3K
10:36 142.46 142.46 142.41 142.41 155.8K
10:37 142.41 142.41 142.39 142.39 103.4K
10:38 142.37 142.37 142.33 142.34 198.7K
10:39 142.35 142.35 142.33 142.35 112.1K
10:40 142.35 142.40 142.35 142.40 111.8K
10:41 142.39 142.39 142.36 142.36 94.9K
10:42 142.36 142.36 142.30 142.31 162.1K
10:43 142.31 142.37 142.31 142.37 89.2K
10:44 142.37 142.38 142.37 142.37 152.4K
10:45 142.36 142.36 142.30 142.30 183.6K
10:46 142.32 142.32 142.25 142.25 226.7K
10:47 142.25 142.25 142.25 142.25 164.4K
10:48 142.26 142.27 142.26 142.26 130.2K
10:49 142.24 142.24 142.20 142.22 116.7K
10:50 142.20 142.23 142.20 142.23 237.9K
10:51 142.27 142.28 142.27 142.27 190.1K
10:52 142.25 142.27 142.25 142.27 148.9K
10:53 142.29 142.30 142.29 142.30 192.9K
10:54 142.26 142.29 142.26 142.29 113.4K
10:55 142.28 142.29 142.27 142.27 91.5K
10:56 142.25 142.29 142.25 142.29 136.7K
10:57 142.27 142.31 142.27 142.30 94.0K
10:58 142.29 142.31 142.29 142.31 104.5K
10:59 142.29 142.29 142.23 142.24 182.8K
11:00 142.26 142.26 142.23 142.23 76.3K
11:01 142.23 142.23 142.19 142.19 127.8K
11:02 142.22 142.25 142.22 142.25 123.1K
11:03 142.21 142.21 142.20 142.20 118.0K
11:04 142.22 142.22 142.21 142.21 135.9K
11:05 142.23 142.25 142.23 142.24 138.7K
11:06 142.25 142.26 142.24 142.24 140.1K
11:07 142.25 142.28 142.23 142.23 159.5K
11:08 142.23 142.24 142.23 142.24 120.7K
11:09 142.26 142.30 142.26 142.30 92.5K
11:10 142.31 142.34 142.31 142.34 142.7K
11:11 142.33 142.33 142.32 142.32 100.2K
11:12 142.33 142.37 142.33 142.34 145.0K
11:13 142.34 142.35 142.33 142.35 109.2K
11:14 142.35 142.36 142.35 142.36 61.7K
11:15 142.37 142.38 142.36 142.38 167.3K
11:16 142.38 142.41 142.38 142.41 89.8K
11:17 142.42 142.47 142.42 142.47 106.7K
11:18 142.49 142.49 142.48 142.48 124.7K
11:19 142.49 142.50 142.49 142.50 62.9K
11:20 142.51 142.53 142.51 142.53 93.4K
11:21 142.51 142.51 142.48 142.48 165.9K
11:22 142.50 142.54 142.50 142.54 101.3K
11:23 142.54 142.55 142.53 142.55 90.6K
11:24 142.56 142.59 142.56 142.58 110.9K
11:25 142.59 142.59 142.59 142.59 73.0K
11:26 142.61 142.65 142.61 142.65 112.2K
11:27 142.65 142.65 142.64 142.64 102.2K
11:28 142.63 142.64 142.59 142.59 104.9K
11:29 142.58 142.62 142.58 142.61 108.8K
11:30 142.60 142.61 142.60 142.61 120.3K
11:31 142.63 142.68 142.63 142.67 141.5K
11:32 142.67 142.68 142.67 142.68 90.2K
11:33 142.68 142.70 142.68 142.69 101.4K
11:34 142.70 142.71 142.70 142.70 106.9K
11:35 142.70 142.71 142.69 142.69 98.6K
11:36 142.68 142.69 142.67 142.67 131.6K
11:37 142.67 142.72 142.66 142.72 108.2K
11:38 142.72 142.74 142.72 142.74 99.4K
11:39 142.74 142.77 142.74 142.77 105.0K
11:40 142.77 142.78 142.76 142.76 112.4K
11:41 142.76 142.76 142.74 142.74 122.0K
11:42 142.77 142.77 142.76 142.76 148.9K
11:43 142.76 142.78 142.76 142.78 63.4K
11:44 142.79 142.79 142.75 142.75 92.3K
11:45 142.74 142.74 142.72 142.72 140.4K
11:46 142.73 142.75 142.73 142.75 66.3K
11:47 142.77 142.77 142.76 142.76 105.5K
11:48 142.78 142.79 142.77 142.79 134.2K
11:49 142.79 142.80 142.79 142.80 97.9K
11:50 142.81 142.82 142.80 142.82 118.0K
11:51 142.82 142.82 142.81 142.81 63.9K
11:52 142.81 142.81 142.79 142.79 65.0K
11:53 142.79 142.83 142.79 142.83 86.8K
11:54 142.83 142.83 142.81 142.81 72.6K
11:55 142.80 142.83 142.80 142.83 90.1K
11:56 142.84 142.84 142.84 142.84 145.4K
11:57 142.84 142.84 142.83 142.83 126.9K
11:58 142.82 142.83 142.82 142.83 65.3K
11:59 142.81 142.82 142.81 142.82 100.7K
12:00 142.82 142.82 142.79 142.80 91.0K
12:01 142.80 142.83 142.80 142.83 94.8K
12:02 142.83 142.86 142.83 142.86 76.1K
12:03 142.86 142.86 142.84 142.84 50.6K
12:04 142.83 142.83 142.82 142.82 56.0K
12:05 142.82 142.82 142.78 142.78 64.1K
12:06 142.79 142.79 142.77 142.78 82.6K
12:07 142.80 142.80 142.75 142.75 227.1K
12:08 142.75 142.79 142.75 142.79 108.3K
12:09 142.79 142.80 142.79 142.80 85.1K
12:10 142.80 142.80 142.78 142.78 101.9K
12:11 142.78 142.80 142.78 142.80 115.7K
12:12 142.79 142.79 142.77 142.78 60.3K
12:13 142.77 142.78 142.77 142.78 53.2K
12:14 142.79 142.79 142.78 142.79 82.8K
12:15 142.79 142.79 142.76 142.77 142.6K
12:16 142.77 142.79 142.77 142.78 114.5K
12:17 142.79 142.80 142.79 142.80 85.6K
12:18 142.81 142.81 142.77 142.77 141.6K
12:19 142.78 142.78 142.76 142.77 64.0K
12:20 142.76 142.77 142.76 142.76 41.6K
12:21 142.78 142.81 142.78 142.81 124.2K
12:22 142.81 142.84 142.81 142.84 110.1K
12:23 142.85 142.85 142.84 142.85 130.0K
12:24 142.84 142.84 142.83 142.83 91.0K
12:25 142.84 142.84 142.83 142.83 125.3K
12:26 142.83 142.83 142.79 142.79 163.7K
12:27 142.77 142.77 142.76 142.77 104.1K
12:28 142.76 142.76 142.75 142.75 82.0K
12:29 142.75 142.77 142.75 142.77 109.2K
12:30 142.76 142.76 142.76 142.76 70.6K
12:31 142.75 142.75 142.74 142.74 117.6K
12:32 142.72 142.72 142.71 142.71 74.5K
12:33 142.71 142.71 142.71 142.71 132.1K
12:34 142.71 142.75 142.71 142.75 131.6K
12:35 142.76 142.76 142.73 142.73 89.2K
12:36 142.74 142.74 142.71 142.71 162.0K
12:37 142.72 142.72 142.71 142.71 64.0K
12:38 142.70 142.71 142.70 142.71 70.3K
12:39 142.70 142.71 142.70 142.71 78.8K
12:40 142.71 142.78 142.71 142.78 228.7K
12:41 142.77 142.78 142.76 142.76 78.7K
12:42 142.76 142.77 142.76 142.77 30.2K
12:43 142.75 142.76 142.75 142.76 97.4K
12:44 142.75 142.75 142.74 142.75 72.5K
12:45 142.75 142.76 142.74 142.76 54.0K
12:46 142.77 142.78 142.77 142.78 66.8K
12:47 142.79 142.79 142.78 142.78 70.9K
12:48 142.78 142.78 142.76 142.76 159.6K
12:49 142.75 142.76 142.75 142.76 57.4K
12:50 142.77 142.77 142.74 142.74 82.7K
12:51 142.74 142.74 142.71 142.71 91.3K
12:52 142.71 142.73 142.70 142.73 55.1K
12:53 142.74 142.74 142.72 142.72 68.0K
12:54 142.72 142.73 142.72 142.73 65.7K
12:55 142.72 142.72 142.71 142.71 106.9K
12:56 142.71 142.72 142.69 142.72 73.2K
12:57 142.72 142.79 142.72 142.79 218.7K
12:58 142.78 142.79 142.78 142.79 132.0K
12:59 142.78 142.82 142.78 142.82 112.0K
13:00 142.81 142.82 142.81 142.81 90.9K
13:01 142.81 142.81 142.77 142.77 382.3K
13:02 142.77 142.77 142.74 142.75 158.5K
13:03 142.74 142.74 142.72 142.72 68.6K
13:04 142.72 142.73 142.72 142.73 54.0K
13:05 142.72 142.75 142.72 142.75 126.4K
13:06 142.75 142.75 142.71 142.71 133.0K
13:07 142.69 142.69 142.68 142.68 84.7K
13:08 142.68 142.68 142.66 142.66 61.8K
13:09 142.67 142.68 142.67 142.68 101.0K
13:10 142.69 142.69 142.68 142.68 81.9K
13:11 142.68 142.68 142.67 142.67 133.1K
13:12 142.66 142.70 142.66 142.70 73.2K
13:13 142.70 142.71 142.70 142.71 91.9K
13:14 142.72 142.73 142.72 142.72 77.3K
13:15 142.73 142.74 142.73 142.73 67.4K
13:16 142.74 142.75 142.74 142.75 50.4K
13:17 142.75 142.77 142.75 142.77 81.2K
13:18 142.74 142.75 142.74 142.74 102.3K
13:19 142.74 142.75 142.74 142.75 53.6K
13:20 142.75 142.75 142.73 142.73 98.8K
13:21 142.73 142.73 142.71 142.71 66.4K
13:22 142.71 142.71 142.71 142.71 93.1K
13:23 142.70 142.72 142.70 142.72 143.2K
13:24 142.72 142.72 142.69 142.69 61.6K
13:25 142.70 142.72 142.70 142.72 90.7K
13:26 142.72 142.72 142.72 142.72 74.1K
13:27 142.73 142.73 142.72 142.72 118.1K
13:28 142.75 142.75 142.74 142.74 181.9K
13:29 142.74 142.74 142.73 142.74 77.6K
13:30 142.74 142.75 142.73 142.75 77.2K
13:31 142.74 142.74 142.72 142.72 91.5K
13:32 142.73 142.73 142.69 142.69 108.3K
13:33 142.68 142.68 142.65 142.66 98.9K
13:34 142.66 142.66 142.64 142.65 49.0K
13:35 142.67 142.68 142.67 142.68 47.1K
13:36 142.67 142.69 142.67 142.69 67.7K
13:37 142.70 142.71 142.70 142.70 55.4K
13:38 142.70 142.70 142.70 142.70 61.2K
13:39 142.69 142.71 142.69 142.71 64.4K
13:40 142.72 142.72 142.71 142.72 50.7K
13:41 142.73 142.74 142.73 142.74 73.9K
13:42 142.74 142.74 142.69 142.69 111.6K
13:43 142.71 142.73 142.71 142.73 109.3K
13:44 142.74 142.74 142.71 142.71 129.8K
13:45 142.72 142.72 142.68 142.68 132.5K
13:46 142.66 142.71 142.66 142.71 132.1K
13:47 142.71 142.71 142.70 142.70 79.5K
13:48 142.71 142.71 142.69 142.69 65.9K
13:49 142.67 142.67 142.66 142.66 66.7K
13:50 142.66 142.67 142.65 142.65 51.2K
13:51 142.65 142.68 142.64 142.68 119.6K
13:52 142.69 142.69 142.69 142.69 62.0K
13:53 142.69 142.69 142.69 142.69 43.7K
13:54 142.70 142.70 142.68 142.68 66.6K
13:55 142.68 142.68 142.68 142.68 73.3K
13:56 142.69 142.71 142.69 142.69 96.3K
13:57 142.70 142.70 142.68 142.68 54.8K
13:58 142.69 142.69 142.68 142.68 71.1K
13:59 142.68 142.68 142.67 142.67 46.9K
14:00 142.66 142.66 142.63 142.63 84.5K
14:01 142.64 142.64 142.57 142.57 131.9K
14:02 142.57 142.61 142.57 142.61 127.4K
14:03 142.59 142.59 142.57 142.58 72.7K
14:04 142.58 142.58 142.58 142.58 60.2K
14:05 142.57 142.62 142.57 142.62 100.6K
14:06 142.63 142.63 142.60 142.60 85.6K
14:07 142.59 142.61 142.59 142.61 43.9K
14:08 142.60 142.62 142.59 142.59 92.8K
14:09 142.58 142.58 142.57 142.58 81.7K
14:10 142.57 142.58 142.57 142.58 127.4K
14:11 142.57 142.59 142.57 142.59 69.0K
14:12 142.60 142.62 142.60 142.62 76.2K
14:13 142.62 142.62 142.61 142.62 83.2K
14:14 142.62 142.64 142.62 142.64 79.7K
14:15 142.64 142.64 142.63 142.64 64.9K
14:16 142.63 142.64 142.63 142.64 50.3K
14:17 142.63 142.67 142.63 142.67 59.9K
14:18 142.68 142.70 142.68 142.70 70.7K
14:19 142.69 142.69 142.68 142.68 51.2K
14:20 142.66 142.66 142.64 142.64 84.8K
14:21 142.63 142.63 142.61 142.61 165.7K
14:22 142.60 142.62 142.60 142.62 96.6K
14:23 142.61 142.62 142.60 142.61 45.7K
14:24 142.62 142.64 142.62 142.64 65.0K
14:25 142.62 142.62 142.62 142.62 64.2K
14:26 142.62 142.63 142.62 142.62 65.3K
14:27 142.62 142.62 142.61 142.61 69.2K
14:28 142.60 142.61 142.59 142.59 85.9K
14:29 142.59 142.59 142.55 142.55 157.1K
14:30 142.55 142.56 142.55 142.56 85.9K
14:31 142.56 142.57 142.56 142.57 61.1K
14:32 142.57 142.59 142.57 142.58 74.6K
14:33 142.59 142.59 142.58 142.58 62.5K
14:34 142.57 142.57 142.57 142.57 55.4K
14:35 142.56 142.56 142.55 142.55 94.8K
14:36 142.54 142.56 142.52 142.56 131.2K
14:37 142.55 142.59 142.55 142.59 109.6K
14:38 142.59 142.60 142.59 142.60 221.2K
14:39 142.60 142.60 142.58 142.58 97.3K
14:40 142.57 142.59 142.57 142.59 121.7K
14:41 142.58 142.58 142.56 142.57 87.9K
14:42 142.57 142.57 142.53 142.53 68.4K
14:43 142.53 142.53 142.52 142.53 64.1K
14:44 142.53 142.53 142.53 142.53 67.9K
14:45 142.53 142.53 142.51 142.51 132.7K
14:46 142.52 142.52 142.52 142.52 66.9K
14:47 142.54 142.56 142.54 142.56 116.5K
14:48 142.56 142.56 142.55 142.56 97.4K
14:49 142.57 142.57 142.56 142.56 59.0K
14:50 142.55 142.55 142.52 142.52 99.4K
14:51 142.51 142.51 142.47 142.47 175.7K
14:52 142.46 142.46 142.45 142.45 62.7K
14:53 142.45 142.45 142.45 142.45 153.9K
14:54 142.45 142.45 142.45 142.45 50.0K
14:55 142.46 142.46 142.46 142.46 50.3K
14:56 142.45 142.45 142.43 142.43 61.5K
14:57 142.44 142.44 142.40 142.40 100.6K
14:58 142.40 142.40 142.38 142.38 90.8K
14:59 142.38 142.38 142.38 142.38 65.9K
15:00 142.37 142.37 142.33 142.33 135.3K
15:01 142.33 142.36 142.33 142.35 60.6K
15:02 142.34 142.34 142.32 142.33 55.5K
15:03 142.35 142.35 142.35 142.35 48.6K
15:04 142.37 142.38 142.37 142.37 76.7K
15:05 142.38 142.38 142.37 142.38 182.3K
15:06 142.38 142.38 142.35 142.36 124.4K
15:07 142.35 142.35 142.28 142.28 154.2K
15:08 142.28 142.28 142.25 142.28 174.1K
15:09 142.29 142.29 142.28 142.29 72.8K
15:10 142.28 142.28 142.27 142.27 55.2K
15:11 142.26 142.28 142.26 142.28 99.9K
15:12 142.28 142.28 142.27 142.28 86.4K
15:13 142.28 142.28 142.26 142.28 97.7K
15:14 142.26 142.26 142.22 142.22 123.8K
15:15 142.21 142.21 142.19 142.19 163.2K
15:16 142.20 142.22 142.20 142.21 112.5K
15:17 142.20 142.20 142.18 142.19 94.1K
15:18 142.19 142.19 142.17 142.17 86.2K
15:19 142.16 142.16 142.10 142.12 189.9K
15:20 142.12 142.12 142.07 142.07 151.6K
15:21 142.05 142.07 142.04 142.07 146.4K
15:22 142.08 142.09 142.08 142.09 247.1K
15:23 142.09 142.14 142.09 142.14 127.9K
15:24 142.15 142.17 142.15 142.17 184.5K
15:25 142.17 142.17 142.12 142.12 105.1K
15:26 142.09 142.09 142.08 142.08 131.3K
15:27 142.08 142.08 142.07 142.08 100.7K
15:28 142.08 142.08 142.06 142.06 169.5K
15:29 142.06 142.06 142.04 142.05 113.5K
15:30 142.04 142.08 142.04 142.08 120.9K
15:31 142.09 142.09 142.04 142.04 167.9K
15:32 142.01 142.01 141.97 141.97 247.8K
15:33 141.99 141.99 141.98 141.98 133.9K
15:34 141.97 141.97 141.93 141.93 183.7K
15:35 141.92 141.93 141.92 141.93 166.2K
15:36 141.95 142.00 141.95 142.00 183.3K
15:37 142.00 142.00 141.94 141.94 228.1K
15:38 141.95 141.96 141.95 141.96 118.8K
15:39 141.94 141.95 141.93 141.93 171.5K
15:40 141.93 141.93 141.90 141.90 118.0K
15:41 141.90 141.90 141.88 141.88 210.9K
15:42 141.86 141.87 141.85 141.87 207.9K
15:43 141.86 141.86 141.82 141.82 233.5K
15:44 141.82 141.84 141.81 141.84 170.8K
15:45 141.83 141.83 141.80 141.81 184.8K
15:46 141.80 141.81 141.80 141.81 208.8K
15:47 141.80 141.81 141.80 141.80 209.4K
15:48 141.80 141.82 141.80 141.82 230.5K
15:49 141.83 141.86 141.82 141.86 399.2K
15:50 141.94 142.02 141.94 142.02 992.7K
15:51 142.00 142.00 141.94 141.94 477.8K
15:52 141.92 141.94 141.92 141.94 401.6K
15:53 141.96 141.97 141.96 141.97 383.2K
15:54 141.97 141.99 141.97 141.97 584.3K
15:55 141.97 141.97 141.96 141.96 579.5K
15:56 142.00 142.00 141.97 141.97 982.3K
15:57 141.98 141.98 141.96 141.96 515.2K
15:58 141.97 141.97 141.97 141.97 596.6K
15:59 141.98 142.00 141.98 141.99 1,459.6K
16:00 142.01 142.01 142.01 142.01 73,499.0K
16:01 142.01 142.01 142.01 142.01 123.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available