S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
164.76
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 142.22 142.70 142.22 142.66 3,253.2K
09:31 142.65 142.77 142.65 142.77 294.4K
09:32 142.83 142.86 142.83 142.86 240.4K
09:33 142.88 142.94 142.88 142.94 271.2K
09:34 142.93 142.97 142.93 142.93 190.0K
09:35 142.91 142.91 142.84 142.84 372.7K
09:36 142.84 142.97 142.84 142.97 336.4K
09:37 142.94 142.95 142.90 142.90 193.9K
09:38 142.92 142.92 142.90 142.91 184.8K
09:39 142.87 143.01 142.87 143.01 266.8K
09:40 143.03 143.04 143.02 143.04 204.9K
09:41 143.05 143.07 143.05 143.07 190.6K
09:42 143.04 143.05 143.03 143.03 201.6K
09:43 143.03 143.03 142.99 142.99 160.0K
09:44 142.99 143.01 142.95 142.95 185.5K
09:45 142.92 142.95 142.91 142.91 164.2K
09:46 142.93 143.07 142.93 143.07 210.7K
09:47 143.04 143.04 142.96 142.96 177.6K
09:48 142.98 142.98 142.92 142.92 142.4K
09:49 142.90 142.90 142.85 142.85 148.9K
09:50 142.83 142.83 142.80 142.83 188.8K
09:51 142.83 142.84 142.81 142.84 196.0K
09:52 142.86 142.86 142.84 142.84 130.6K
09:53 142.82 142.82 142.80 142.80 110.2K
09:54 142.78 142.78 142.75 142.78 160.7K
09:55 142.81 142.84 142.81 142.84 134.0K
09:56 142.86 142.86 142.83 142.84 213.6K
09:57 142.88 142.93 142.88 142.89 371.8K
09:58 142.92 142.94 142.91 142.94 149.1K
09:59 142.96 142.96 142.95 142.96 151.2K
10:00 142.92 142.92 142.74 142.74 304.9K
10:01 142.77 142.77 142.57 142.57 243.0K
10:02 142.57 142.57 142.51 142.56 252.5K
10:03 142.59 142.68 142.59 142.68 161.6K
10:04 142.73 142.73 142.68 142.68 163.2K
10:05 142.66 142.69 142.63 142.69 206.9K
10:06 142.71 142.71 142.68 142.70 122.1K
10:07 142.71 142.71 142.66 142.66 143.3K
10:08 142.63 142.63 142.60 142.61 221.4K
10:09 142.63 142.63 142.59 142.62 114.0K
10:10 142.62 142.63 142.55 142.55 229.7K
10:11 142.54 142.57 142.54 142.57 125.3K
10:12 142.56 142.63 142.56 142.63 197.0K
10:13 142.65 142.65 142.59 142.60 210.8K
10:14 142.57 142.58 142.56 142.56 161.6K
10:15 142.57 142.60 142.57 142.58 157.5K
10:16 142.55 142.56 142.53 142.56 143.1K
10:17 142.58 142.58 142.50 142.50 191.6K
10:18 142.51 142.59 142.51 142.58 185.4K
10:19 142.61 142.66 142.61 142.65 172.5K
10:20 142.66 142.71 142.66 142.71 1,190.3K
10:21 142.71 142.77 142.71 142.77 147.5K
10:22 142.83 142.86 142.83 142.83 461.6K
10:23 142.84 142.87 142.84 142.87 128.9K
10:24 142.88 142.92 142.88 142.92 137.9K
10:25 142.94 143.00 142.94 143.00 290.7K
10:26 143.01 143.01 142.99 143.00 163.3K
10:27 142.99 143.00 142.97 142.97 172.6K
10:28 142.96 143.00 142.95 143.00 236.4K
10:29 143.01 143.04 143.00 143.00 137.8K
10:30 143.03 143.05 143.01 143.01 258.5K
10:31 143.01 143.01 142.98 142.98 127.7K
10:32 143.00 143.00 142.97 142.98 151.1K
10:33 142.95 142.99 142.95 142.99 173.3K
10:34 143.00 143.03 143.00 143.03 147.2K
10:35 143.04 143.06 143.02 143.06 251.9K
10:36 143.08 143.08 143.07 143.07 141.2K
10:37 143.08 143.08 143.03 143.03 140.5K
10:38 143.04 143.04 142.97 142.97 150.5K
10:39 142.95 142.95 142.78 142.78 141.6K
10:40 142.81 142.82 142.80 142.80 102.7K
10:41 142.80 142.84 142.80 142.84 75.9K
10:42 142.81 142.81 142.80 142.80 81.7K
10:43 142.80 142.80 142.77 142.77 101.0K
10:44 142.78 142.80 142.78 142.80 82.4K
10:45 142.78 142.78 142.76 142.76 95.6K
10:46 142.78 142.78 142.70 142.70 187.1K
10:47 142.72 142.72 142.68 142.68 180.3K
10:48 142.65 142.65 142.62 142.62 115.8K
10:49 142.61 142.61 142.59 142.59 100.7K
10:50 142.58 142.64 142.58 142.64 157.1K
10:51 142.67 142.72 142.67 142.71 172.3K
10:52 142.70 142.71 142.70 142.70 94.0K
10:53 142.70 142.70 142.69 142.69 104.7K
10:54 142.69 142.73 142.69 142.73 194.6K
10:55 142.72 142.80 142.72 142.80 118.8K
10:56 142.80 142.83 142.80 142.83 88.4K
10:57 142.85 142.87 142.85 142.86 104.8K
10:58 142.87 142.88 142.87 142.88 149.0K
10:59 142.92 142.98 142.92 142.98 181.9K
11:00 142.99 143.01 142.99 143.00 142.0K
11:01 143.00 143.03 142.99 143.03 145.6K
11:02 143.04 143.04 143.02 143.02 139.4K
11:03 143.01 143.01 142.99 142.99 92.4K
11:04 142.98 142.98 142.98 142.98 83.5K
11:05 143.01 143.03 143.01 143.01 123.3K
11:06 143.03 143.06 143.03 143.06 111.3K
11:07 143.08 143.08 143.05 143.05 95.8K
11:08 143.04 143.08 143.04 143.08 137.5K
11:09 143.06 143.06 143.03 143.03 113.6K
11:10 143.05 143.07 143.02 143.02 142.1K
11:11 143.02 143.02 143.01 143.01 101.6K
11:12 142.97 142.97 142.96 142.97 105.9K
11:13 142.97 142.97 142.94 142.94 106.2K
11:14 142.96 142.98 142.96 142.96 87.0K
11:15 142.94 142.94 142.92 142.92 118.6K
11:16 142.94 142.95 142.93 142.93 59.0K
11:17 142.93 142.93 142.85 142.85 94.0K
11:18 142.83 142.83 142.77 142.78 168.7K
11:19 142.79 142.82 142.79 142.82 124.7K
11:20 142.83 142.86 142.83 142.86 91.2K
11:21 142.86 142.89 142.86 142.89 93.1K
11:22 142.89 142.89 142.85 142.85 87.0K
11:23 142.82 142.82 142.81 142.81 98.1K
11:24 142.81 142.84 142.81 142.84 98.3K
11:25 142.83 142.84 142.81 142.84 86.4K
11:26 142.83 142.83 142.81 142.81 134.4K
11:27 142.80 142.83 142.80 142.83 152.1K
11:28 142.85 142.91 142.85 142.91 145.7K
11:29 142.90 142.90 142.87 142.89 76.8K
11:30 142.92 142.93 142.90 142.90 149.4K
11:31 142.85 142.91 142.85 142.91 165.9K
11:32 142.89 142.92 142.89 142.92 66.7K
11:33 142.91 142.91 142.89 142.89 125.5K
11:34 142.86 142.86 142.76 142.76 147.9K
11:35 142.74 142.74 142.70 142.70 116.5K
11:36 142.70 142.71 142.70 142.71 73.1K
11:37 142.72 142.74 142.72 142.74 81.6K
11:38 142.74 142.77 142.74 142.77 186.3K
11:39 142.77 142.85 142.77 142.85 178.0K
11:40 142.86 142.90 142.85 142.90 71.1K
11:41 142.91 142.91 142.87 142.87 78.8K
11:42 142.87 142.88 142.86 142.88 83.3K
11:43 142.87 142.88 142.87 142.88 71.8K
11:44 142.88 142.91 142.88 142.91 80.1K
11:45 142.92 142.92 142.90 142.91 76.2K
11:46 142.92 142.94 142.92 142.94 71.9K
11:47 142.95 142.96 142.95 142.96 85.4K
11:48 142.97 142.97 142.93 142.93 88.6K
11:49 142.92 142.92 142.89 142.90 95.3K
11:50 142.90 142.90 142.85 142.85 83.3K
11:51 142.89 142.90 142.89 142.89 112.6K
11:52 142.85 142.85 142.84 142.85 132.0K
11:53 142.85 142.88 142.85 142.88 68.4K
11:54 142.87 142.87 142.85 142.85 55.7K
11:55 142.82 142.82 142.82 142.82 87.7K
11:56 142.81 142.84 142.81 142.82 150.8K
11:57 142.82 142.82 142.80 142.80 95.4K
11:58 142.81 142.84 142.80 142.84 207.7K
11:59 142.82 142.82 142.80 142.80 95.3K
12:00 142.79 142.83 142.79 142.83 110.8K
12:01 142.84 142.88 142.84 142.88 115.7K
12:02 142.89 142.93 142.89 142.93 144.6K
12:03 142.93 142.96 142.93 142.96 42.0K
12:04 142.93 142.93 142.91 142.91 84.4K
12:05 142.91 142.92 142.90 142.90 70.2K
12:06 142.92 142.92 142.91 142.91 66.8K
12:07 142.89 142.89 142.88 142.89 59.8K
12:08 142.90 142.90 142.86 142.86 86.0K
12:09 142.86 142.87 142.85 142.87 66.4K
12:10 142.87 142.88 142.87 142.87 68.4K
12:11 142.86 142.86 142.85 142.86 73.1K
12:12 142.85 142.87 142.84 142.87 169.2K
12:13 142.87 142.90 142.87 142.90 65.4K
12:14 142.89 142.89 142.89 142.89 133.9K
12:15 142.90 142.94 142.90 142.93 86.5K
12:16 142.93 142.93 142.93 142.93 90.4K
12:17 142.92 142.94 142.92 142.93 70.2K
12:18 142.94 142.95 142.94 142.94 87.7K
12:19 142.93 142.93 142.90 142.90 75.3K
12:20 142.87 142.87 142.86 142.86 98.4K
12:21 142.85 142.86 142.84 142.86 54.4K
12:22 142.86 142.86 142.83 142.83 67.8K
12:23 142.79 142.79 142.78 142.79 148.4K
12:24 142.78 142.79 142.77 142.78 74.2K
12:25 142.78 142.79 142.78 142.79 39.9K
12:26 142.79 142.79 142.78 142.78 105.1K
12:27 142.77 142.77 142.77 142.77 40.8K
12:28 142.79 142.79 142.76 142.76 106.6K
12:29 142.75 142.79 142.75 142.79 97.9K
12:30 142.78 142.79 142.78 142.79 73.0K
12:31 142.80 142.80 142.78 142.78 66.8K
12:32 142.78 142.80 142.78 142.80 60.1K
12:33 142.79 142.80 142.79 142.80 96.4K
12:34 142.81 142.81 142.78 142.78 86.0K
12:35 142.78 142.79 142.75 142.75 104.4K
12:36 142.76 142.76 142.75 142.76 69.7K
12:37 142.75 142.76 142.75 142.76 94.6K
12:38 142.76 142.77 142.76 142.77 68.5K
12:39 142.78 142.79 142.78 142.79 78.6K
12:40 142.78 142.78 142.78 142.78 72.5K
12:41 142.79 142.79 142.78 142.78 69.5K
12:42 142.78 142.78 142.77 142.77 55.6K
12:43 142.77 142.77 142.74 142.74 74.5K
12:44 142.74 142.75 142.74 142.75 54.0K
12:45 142.74 142.74 142.72 142.73 53.1K
12:46 142.72 142.72 142.68 142.68 142.1K
12:47 142.68 142.68 142.67 142.67 95.9K
12:48 142.68 142.71 142.68 142.71 62.0K
12:49 142.72 142.74 142.72 142.74 105.6K
12:50 142.74 142.74 142.72 142.73 47.2K
12:51 142.73 142.73 142.73 142.73 63.8K
12:52 142.73 142.76 142.73 142.76 65.1K
12:53 142.77 142.79 142.77 142.79 46.5K
12:54 142.79 142.79 142.78 142.79 67.0K
12:55 142.79 142.83 142.78 142.83 87.9K
12:56 142.84 142.85 142.84 142.85 71.9K
12:57 142.86 142.86 142.84 142.84 95.1K
12:58 142.83 142.84 142.83 142.83 62.5K
12:59 142.84 142.86 142.84 142.86 80.3K
13:00 142.86 142.87 142.86 142.87 86.7K
13:01 142.88 142.92 142.88 142.92 101.0K
13:02 142.91 142.93 142.91 142.93 103.4K
13:03 142.93 142.93 142.92 142.93 50.1K
13:04 142.94 142.95 142.94 142.95 76.8K
13:05 142.94 142.97 142.93 142.97 103.5K
13:06 142.97 142.98 142.97 142.97 103.7K
13:07 142.98 142.98 142.98 142.98 119.9K
13:08 142.98 143.01 142.98 143.01 155.3K
13:09 143.02 143.03 143.01 143.01 190.1K
13:10 143.02 143.04 143.02 143.04 38.5K
13:11 143.03 143.03 143.01 143.03 104.3K
13:12 143.02 143.02 142.98 142.98 114.6K
13:13 142.98 142.99 142.98 142.98 90.3K
13:14 143.02 143.02 143.01 143.02 182.3K
13:15 143.01 143.01 142.99 142.99 96.5K
13:16 143.00 143.00 143.00 143.00 55.2K
13:17 143.01 143.03 143.01 143.03 57.8K
13:18 143.04 143.04 143.03 143.04 117.4K
13:19 143.03 143.04 143.02 143.02 91.3K
13:20 143.00 143.00 143.00 143.00 93.4K
13:21 143.00 143.00 142.99 142.99 51.4K
13:22 143.00 143.00 142.97 142.98 79.1K
13:23 142.99 142.99 142.99 142.99 52.5K
13:24 142.99 143.00 142.99 143.00 46.3K
13:25 142.99 143.01 142.99 143.01 79.0K
13:26 143.03 143.06 143.03 143.06 218.8K
13:27 143.05 143.05 143.05 143.05 53.4K
13:28 143.05 143.07 143.05 143.07 73.8K
13:29 143.08 143.10 143.08 143.10 64.5K
13:30 143.10 143.10 143.08 143.08 153.1K
13:31 143.08 143.12 143.08 143.12 85.1K
13:32 143.12 143.12 143.11 143.11 66.4K
13:33 143.12 143.13 143.12 143.13 142.3K
13:34 143.13 143.13 143.12 143.12 94.8K
13:35 143.12 143.12 143.09 143.09 93.8K
13:36 143.08 143.08 143.06 143.06 168.8K
13:37 143.04 143.04 143.04 143.04 123.5K
13:38 143.03 143.03 143.01 143.01 67.5K
13:39 143.01 143.03 143.01 143.03 77.9K
13:40 143.02 143.02 142.98 142.98 137.8K
13:41 142.98 142.98 142.97 142.97 117.6K
13:42 142.97 142.99 142.97 142.99 70.9K
13:43 142.99 143.00 142.99 143.00 100.1K
13:44 143.00 143.00 142.98 142.99 92.2K
13:45 142.99 143.02 142.99 143.02 121.0K
13:46 143.04 143.06 143.04 143.05 68.8K
13:47 143.04 143.05 143.04 143.05 70.1K
13:48 143.06 143.06 143.06 143.06 63.6K
13:49 143.05 143.05 143.04 143.05 150.0K
13:50 143.04 143.04 143.00 143.00 81.5K
13:51 143.01 143.01 143.01 143.01 75.6K
13:52 143.02 143.02 143.01 143.02 60.0K
13:53 143.02 143.02 143.02 143.02 35.2K
13:54 143.03 143.03 143.01 143.01 66.1K
13:55 143.01 143.02 143.01 143.02 71.7K
13:56 143.02 143.04 143.02 143.04 54.5K
13:57 143.04 143.04 143.04 143.04 65.4K
13:58 143.04 143.05 143.04 143.05 73.7K
13:59 143.04 143.05 143.04 143.05 91.3K
14:00 143.04 143.05 143.04 143.05 114.9K
14:01 143.05 143.07 143.05 143.07 124.0K
14:02 143.07 143.07 143.06 143.07 102.7K
14:03 143.07 143.08 143.07 143.08 69.1K
14:04 143.08 143.08 143.07 143.07 132.6K
14:05 143.07 143.08 143.07 143.08 89.1K
14:06 143.08 143.09 143.08 143.08 64.2K
14:07 143.07 143.10 143.07 143.09 49.4K
14:08 143.08 143.08 143.08 143.08 67.8K
14:09 143.07 143.07 143.07 143.07 59.8K
14:10 143.08 143.12 143.08 143.12 144.3K
14:11 143.11 143.11 143.11 143.11 60.7K
14:12 143.11 143.12 143.11 143.11 66.4K
14:13 143.11 143.12 143.11 143.12 68.9K
14:14 143.12 143.12 143.08 143.08 126.9K
14:15 143.08 143.09 143.08 143.09 86.0K
14:16 143.09 143.09 143.09 143.09 68.7K
14:17 143.09 143.10 143.08 143.08 123.8K
14:18 143.08 143.08 143.08 143.08 123.8K
14:19 143.07 143.07 143.06 143.06 203.5K
14:20 143.07 143.08 143.07 143.07 89.0K
14:21 143.07 143.08 143.07 143.08 181.0K
14:22 143.07 143.08 143.07 143.08 67.1K
14:23 143.08 143.09 143.05 143.05 113.9K
14:24 143.06 143.07 143.06 143.06 52.9K
14:25 143.07 143.09 143.07 143.09 76.0K
14:26 143.07 143.07 143.06 143.07 91.6K
14:27 143.07 143.09 143.07 143.09 67.4K
14:28 143.10 143.10 143.09 143.09 101.6K
14:29 143.09 143.10 143.09 143.10 57.0K
14:30 143.11 143.11 143.08 143.08 132.4K
14:31 143.08 143.08 143.03 143.03 106.4K
14:32 143.04 143.07 143.04 143.07 113.2K
14:33 143.08 143.11 143.08 143.10 266.5K
14:34 143.11 143.11 143.10 143.11 98.5K
14:35 143.11 143.11 143.09 143.09 109.2K
14:36 143.08 143.08 143.08 143.08 82.5K
14:37 143.07 143.07 143.05 143.05 92.3K
14:38 143.04 143.05 143.04 143.04 68.4K
14:39 143.03 143.03 143.01 143.01 63.8K
14:40 143.01 143.01 143.00 143.01 86.1K
14:41 143.00 143.01 143.00 143.01 83.6K
14:42 143.04 143.06 143.04 143.06 93.2K
14:43 143.06 143.09 143.06 143.08 107.4K
14:44 143.08 143.11 143.08 143.11 95.5K
14:45 143.11 143.13 143.11 143.13 82.8K
14:46 143.12 143.12 143.08 143.08 84.1K
14:47 143.06 143.06 143.04 143.04 92.8K
14:48 143.05 143.06 143.05 143.06 64.8K
14:49 143.06 143.07 143.06 143.06 60.9K
14:50 143.06 143.08 143.06 143.06 117.7K
14:51 143.07 143.07 143.05 143.05 59.4K
14:52 143.03 143.03 143.01 143.01 98.1K
14:53 143.02 143.02 142.99 142.99 85.1K
14:54 142.99 142.99 142.98 142.98 46.7K
14:55 142.98 142.98 142.98 142.98 90.2K
14:56 142.98 142.98 142.96 142.96 129.6K
14:57 142.95 142.95 142.93 142.93 162.1K
14:58 142.93 142.93 142.91 142.91 87.0K
14:59 142.90 142.92 142.90 142.92 102.6K
15:00 142.92 142.92 142.90 142.91 72.3K
15:01 142.91 142.91 142.85 142.85 197.4K
15:02 142.83 142.83 142.82 142.83 113.9K
15:03 142.83 142.84 142.81 142.84 150.6K
15:04 142.85 142.86 142.85 142.85 112.0K
15:05 142.85 142.85 142.82 142.82 120.1K
15:06 142.82 142.82 142.81 142.81 112.7K
15:07 142.80 142.80 142.76 142.76 173.6K
15:08 142.76 142.77 142.76 142.76 110.5K
15:09 142.76 142.78 142.76 142.78 105.3K
15:10 142.78 142.78 142.75 142.76 190.9K
15:11 142.76 142.76 142.75 142.75 69.2K
15:12 142.76 142.76 142.74 142.74 99.5K
15:13 142.73 142.75 142.72 142.75 148.9K
15:14 142.76 142.78 142.76 142.78 100.6K
15:15 142.79 142.80 142.79 142.80 112.8K
15:16 142.77 142.77 142.76 142.77 83.5K
15:17 142.77 142.77 142.73 142.73 182.3K
15:18 142.71 142.71 142.69 142.69 132.9K
15:19 142.68 142.68 142.68 142.68 148.4K
15:20 142.68 142.68 142.65 142.65 221.6K
15:21 142.64 142.64 142.62 142.62 129.6K
15:22 142.61 142.61 142.55 142.55 336.1K
15:23 142.56 142.62 142.56 142.62 244.9K
15:24 142.65 142.66 142.62 142.62 163.9K
15:25 142.61 142.61 142.58 142.58 125.4K
15:26 142.58 142.58 142.52 142.52 158.7K
15:27 142.52 142.57 142.52 142.57 183.4K
15:28 142.58 142.58 142.55 142.55 155.7K
15:29 142.54 142.54 142.53 142.53 134.2K
15:30 142.50 142.50 142.47 142.47 376.2K
15:31 142.47 142.47 142.44 142.45 199.3K
15:32 142.44 142.44 142.43 142.43 173.1K
15:33 142.42 142.45 142.42 142.45 155.0K
15:34 142.45 142.45 142.44 142.45 89.9K
15:35 142.44 142.45 142.42 142.42 233.3K
15:36 142.42 142.42 142.41 142.42 159.7K
15:37 142.42 142.43 142.42 142.43 134.5K
15:38 142.42 142.44 142.42 142.44 193.6K
15:39 142.42 142.46 142.42 142.46 216.5K
15:40 142.49 142.53 142.49 142.53 284.5K
15:41 142.54 142.55 142.54 142.55 210.6K
15:42 142.56 142.56 142.54 142.54 274.9K
15:43 142.53 142.57 142.52 142.57 215.6K
15:44 142.57 142.57 142.53 142.53 207.7K
15:45 142.52 142.52 142.47 142.47 293.6K
15:46 142.47 142.53 142.47 142.53 257.7K
15:47 142.53 142.56 142.53 142.56 577.6K
15:48 142.56 142.56 142.52 142.52 329.8K
15:49 142.53 142.58 142.53 142.58 275.0K
15:50 142.64 142.72 142.64 142.72 990.3K
15:51 142.72 142.72 142.68 142.68 381.3K
15:52 142.67 142.67 142.63 142.63 396.0K
15:53 142.67 142.69 142.67 142.69 426.8K
15:54 142.70 142.70 142.67 142.67 431.8K
15:55 142.68 142.72 142.68 142.69 699.0K
15:56 142.70 142.72 142.70 142.70 1,195.7K
15:57 142.70 142.72 142.70 142.70 731.1K
15:58 142.69 142.69 142.65 142.65 964.6K
15:59 142.63 142.63 142.59 142.62 1,732.3K
16:00 142.65 142.65 142.65 142.65 64,958.0K
16:01 142.65 142.65 142.65 142.65 625.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available