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
09:30 142.63 142.63 142.37 142.37 6,078.0K
09:31 142.30 142.37 142.30 142.37 782.6K
09:32 142.34 142.35 142.27 142.31 431.1K
09:33 142.32 142.32 142.26 142.26 272.0K
09:34 142.26 142.27 142.19 142.27 247.9K
09:35 142.24 142.24 142.14 142.16 446.0K
09:36 142.21 142.24 142.21 142.22 246.0K
09:37 142.24 142.30 142.24 142.30 322.9K
09:38 142.30 142.30 142.23 142.24 432.4K
09:39 142.20 142.27 142.20 142.27 229.3K
09:40 142.24 142.30 142.22 142.30 323.1K
09:41 142.29 142.29 142.22 142.22 298.6K
09:42 142.16 142.17 142.11 142.11 301.1K
09:43 142.10 142.11 142.03 142.03 360.8K
09:44 142.02 142.02 141.97 142.00 210.0K
09:45 142.02 142.09 142.02 142.09 229.7K
09:46 142.10 142.10 142.07 142.10 200.9K
09:47 142.08 142.20 142.08 142.20 259.7K
09:48 142.20 142.20 142.17 142.17 132.1K
09:49 142.15 142.23 142.15 142.23 201.8K
09:50 142.23 142.25 142.23 142.23 127.9K
09:51 142.24 142.32 142.24 142.31 188.8K
09:52 142.30 142.30 142.22 142.22 185.4K
09:53 142.22 142.22 142.16 142.16 109.8K
09:54 142.16 142.19 142.16 142.19 114.4K
09:55 142.21 142.21 142.16 142.16 135.0K
09:56 142.17 142.17 142.12 142.13 148.9K
09:57 142.11 142.11 142.04 142.04 179.0K
09:58 142.05 142.05 142.02 142.03 161.4K
09:59 142.04 142.04 142.00 142.00 144.1K
10:00 141.96 141.96 141.91 141.91 222.5K
10:01 141.95 141.99 141.95 141.99 162.3K
10:02 142.04 142.11 142.04 142.09 180.2K
10:03 142.11 142.15 142.09 142.15 190.6K
10:04 142.15 142.25 142.15 142.25 120.9K
10:05 142.26 142.26 142.22 142.22 128.3K
10:06 142.22 142.27 142.22 142.27 106.2K
10:07 142.32 142.32 142.24 142.24 175.0K
10:08 142.25 142.26 142.24 142.26 153.4K
10:09 142.29 142.31 142.28 142.31 162.0K
10:10 142.32 142.33 142.31 142.32 130.5K
10:11 142.23 142.26 142.23 142.26 201.6K
10:12 142.27 142.30 142.27 142.30 137.6K
10:13 142.31 142.34 142.28 142.28 115.7K
10:14 142.28 142.28 142.24 142.25 119.3K
10:15 142.23 142.23 142.12 142.12 185.3K
10:16 142.13 142.14 142.12 142.12 139.8K
10:17 142.12 142.12 142.09 142.09 96.6K
10:18 142.10 142.15 142.10 142.15 109.0K
10:19 142.15 142.15 142.14 142.14 104.2K
10:20 142.12 142.12 142.10 142.10 143.4K
10:21 142.08 142.11 142.08 142.11 126.4K
10:22 142.13 142.14 142.10 142.10 123.3K
10:23 142.11 142.12 142.11 142.12 75.1K
10:24 142.12 142.14 142.12 142.14 79.5K
10:25 142.13 142.18 142.13 142.17 104.3K
10:26 142.18 142.20 142.16 142.18 235.1K
10:27 142.17 142.17 142.13 142.13 108.9K
10:28 142.13 142.15 142.13 142.15 105.9K
10:29 142.13 142.13 142.10 142.10 96.7K
10:30 142.07 142.07 142.05 142.05 200.0K
10:31 142.06 142.16 142.06 142.16 150.9K
10:32 142.16 142.21 142.16 142.20 194.5K
10:33 142.17 142.21 142.17 142.21 90.9K
10:34 142.21 142.22 142.21 142.22 74.1K
10:35 142.24 142.33 142.24 142.33 258.6K
10:36 142.30 142.30 142.27 142.28 123.9K
10:37 142.29 142.30 142.27 142.30 94.5K
10:38 142.30 142.31 142.29 142.29 69.4K
10:39 142.27 142.27 142.24 142.24 184.9K
10:40 142.23 142.27 142.23 142.27 175.6K
10:41 142.22 142.22 142.18 142.18 107.3K
10:42 142.21 142.26 142.21 142.26 108.0K
10:43 142.27 142.28 142.25 142.25 107.8K
10:44 142.25 142.28 142.24 142.28 79.3K
10:45 142.30 142.30 142.29 142.29 94.4K
10:46 142.29 142.30 142.28 142.28 74.2K
10:47 142.28 142.28 142.25 142.25 142.3K
10:48 142.26 142.29 142.26 142.29 82.9K
10:49 142.30 142.32 142.30 142.32 62.1K
10:50 142.32 142.37 142.32 142.37 127.0K
10:51 142.38 142.40 142.38 142.38 185.0K
10:52 142.38 142.42 142.38 142.42 109.1K
10:53 142.41 142.41 142.36 142.36 102.4K
10:54 142.36 142.37 142.35 142.35 91.0K
10:55 142.35 142.37 142.35 142.35 120.3K
10:56 142.36 142.36 142.32 142.32 165.9K
10:57 142.32 142.33 142.32 142.32 105.6K
10:58 142.33 142.34 142.33 142.34 91.2K
10:59 142.33 142.36 142.33 142.36 124.2K
11:00 142.35 142.35 142.31 142.31 108.2K
11:01 142.29 142.31 142.29 142.30 114.2K
11:02 142.34 142.38 142.34 142.38 149.3K
11:03 142.35 142.36 142.35 142.35 104.1K
11:04 142.32 142.32 142.29 142.29 149.7K
11:05 142.29 142.30 142.29 142.30 103.5K
11:06 142.29 142.29 142.24 142.24 139.4K
11:07 142.23 142.23 142.20 142.20 215.7K
11:08 142.19 142.24 142.19 142.24 75.5K
11:09 142.26 142.29 142.26 142.29 107.2K
11:10 142.29 142.32 142.29 142.32 105.4K
11:11 142.33 142.33 142.29 142.29 110.7K
11:12 142.29 142.29 142.27 142.27 79.0K
11:13 142.30 142.32 142.30 142.30 104.9K
11:14 142.30 142.31 142.28 142.28 83.3K
11:15 142.28 142.30 142.28 142.29 175.3K
11:16 142.31 142.31 142.30 142.31 66.5K
11:17 142.31 142.31 142.29 142.31 112.9K
11:18 142.31 142.31 142.29 142.29 171.2K
11:19 142.28 142.30 142.28 142.30 74.0K
11:20 142.29 142.32 142.29 142.32 120.8K
11:21 142.32 142.34 142.32 142.34 68.2K
11:22 142.33 142.33 142.32 142.33 161.8K
11:23 142.34 142.34 142.31 142.31 80.9K
11:24 142.31 142.31 142.29 142.29 161.9K
11:25 142.29 142.30 142.29 142.30 109.8K
11:26 142.27 142.29 142.27 142.29 106.8K
11:27 142.27 142.27 142.24 142.24 135.2K
11:28 142.21 142.23 142.21 142.23 112.7K
11:29 142.27 142.31 142.27 142.31 159.0K
11:30 142.31 142.36 142.31 142.36 112.6K
11:31 142.36 142.36 142.32 142.32 129.0K
11:32 142.30 142.33 142.30 142.33 93.3K
11:33 142.33 142.34 142.33 142.34 71.0K
11:34 142.33 142.33 142.30 142.32 124.4K
11:35 142.31 142.32 142.31 142.32 148.1K
11:36 142.31 142.35 142.31 142.35 174.0K
11:37 142.35 142.35 142.35 142.35 97.3K
11:38 142.37 142.40 142.37 142.40 167.4K
11:39 142.41 142.41 142.40 142.41 132.1K
11:40 142.42 142.45 142.42 142.45 132.5K
11:41 142.46 142.46 142.45 142.45 131.2K
11:42 142.46 142.47 142.46 142.46 84.1K
11:43 142.45 142.47 142.45 142.46 117.6K
11:44 142.46 142.49 142.46 142.49 150.8K
11:45 142.50 142.50 142.47 142.48 83.9K
11:46 142.49 142.50 142.49 142.50 78.0K
11:47 142.51 142.52 142.50 142.50 102.8K
11:48 142.50 142.51 142.50 142.51 76.3K
11:49 142.54 142.55 142.53 142.54 290.1K
11:50 142.54 142.55 142.54 142.55 118.2K
11:51 142.56 142.57 142.56 142.57 161.9K
11:52 142.57 142.58 142.57 142.58 131.2K
11:53 142.57 142.57 142.55 142.55 52.0K
11:54 142.56 142.56 142.50 142.50 88.1K
11:55 142.49 142.49 142.46 142.46 105.5K
11:56 142.45 142.47 142.45 142.47 88.0K
11:57 142.47 142.48 142.46 142.46 108.1K
11:58 142.46 142.52 142.46 142.52 140.8K
11:59 142.52 142.53 142.52 142.53 140.2K
12:00 142.53 142.54 142.53 142.54 136.2K
12:01 142.53 142.54 142.53 142.54 127.0K
12:02 142.53 142.53 142.48 142.48 181.0K
12:03 142.48 142.48 142.46 142.46 81.7K
12:04 142.45 142.45 142.43 142.45 163.0K
12:05 142.44 142.44 142.42 142.42 236.5K
12:06 142.42 142.42 142.39 142.39 243.0K
12:07 142.37 142.38 142.36 142.37 182.8K
12:08 142.37 142.37 142.32 142.32 139.8K
12:09 142.29 142.29 142.27 142.29 170.7K
12:10 142.31 142.32 142.30 142.30 126.2K
12:11 142.30 142.30 142.29 142.29 127.8K
12:12 142.29 142.29 142.26 142.26 148.3K
12:13 142.24 142.24 142.20 142.20 98.4K
12:14 142.21 142.21 142.17 142.17 110.5K
12:15 142.19 142.22 142.19 142.22 82.9K
12:16 142.21 142.21 142.21 142.21 72.3K
12:17 142.22 142.25 142.22 142.25 129.8K
12:18 142.25 142.25 142.24 142.25 90.7K
12:19 142.24 142.25 142.24 142.25 81.6K
12:20 142.24 142.27 142.24 142.27 98.7K
12:21 142.27 142.28 142.27 142.27 81.0K
12:22 142.26 142.26 142.22 142.22 94.6K
12:23 142.21 142.21 142.17 142.17 115.6K
12:24 142.17 142.18 142.17 142.18 88.5K
12:25 142.19 142.22 142.19 142.22 67.9K
12:26 142.21 142.22 142.21 142.21 52.5K
12:27 142.20 142.20 142.15 142.15 101.6K
12:28 142.15 142.15 142.10 142.10 131.4K
12:29 142.08 142.08 142.05 142.08 258.2K
12:30 142.09 142.11 142.09 142.11 76.5K
12:31 142.11 142.11 142.08 142.09 101.7K
12:32 142.10 142.12 142.10 142.12 173.7K
12:33 142.13 142.13 142.13 142.13 98.5K
12:34 142.13 142.13 142.10 142.10 88.2K
12:35 142.10 142.10 142.05 142.05 115.1K
12:36 142.04 142.04 141.97 141.97 107.6K
12:37 141.98 142.00 141.98 142.00 112.3K
12:38 142.00 142.03 142.00 142.03 100.0K
12:39 142.02 142.02 142.02 142.02 124.8K
12:40 142.01 142.01 142.00 142.01 95.0K
12:41 142.01 142.04 142.01 142.04 96.3K
12:42 142.05 142.06 142.05 142.05 93.5K
12:43 142.03 142.03 142.01 142.01 96.4K
12:44 142.01 142.01 142.01 142.01 72.1K
12:45 142.01 142.04 142.01 142.04 68.4K
12:46 142.03 142.03 142.02 142.03 83.0K
12:47 142.03 142.03 142.03 142.03 84.7K
12:48 142.00 142.00 141.99 141.99 96.1K
12:49 141.98 141.99 141.98 141.98 113.1K
12:50 141.98 142.02 141.98 142.02 95.0K
12:51 142.03 142.03 142.02 142.02 62.5K
12:52 142.03 142.09 142.03 142.09 119.8K
12:53 142.11 142.11 142.09 142.09 64.1K
12:54 142.08 142.08 142.07 142.07 68.7K
12:55 142.08 142.09 142.08 142.09 51.5K
12:56 142.09 142.10 142.09 142.09 136.6K
12:57 142.10 142.12 142.10 142.12 192.1K
12:58 142.12 142.13 142.12 142.12 52.0K
12:59 142.13 142.13 142.11 142.11 99.3K
13:00 142.11 142.12 142.10 142.12 113.0K
13:01 142.12 142.12 142.12 142.12 68.2K
13:02 142.13 142.21 142.13 142.21 157.2K
13:03 142.20 142.20 142.18 142.18 81.2K
13:04 142.18 142.18 142.17 142.18 67.1K
13:05 142.18 142.20 142.18 142.18 106.2K
13:06 142.19 142.22 142.19 142.22 109.6K
13:07 142.22 142.26 142.20 142.26 214.7K
13:08 142.27 142.29 142.27 142.29 121.5K
13:09 142.29 142.31 142.29 142.31 91.8K
13:10 142.29 142.29 142.26 142.26 85.5K
13:11 142.28 142.28 142.26 142.26 93.6K
13:12 142.25 142.25 142.20 142.20 172.5K
13:13 142.18 142.18 142.13 142.14 117.4K
13:14 142.13 142.13 142.10 142.10 70.8K
13:15 142.10 142.11 142.10 142.10 80.5K
13:16 142.09 142.09 142.08 142.09 68.8K
13:17 142.08 142.09 142.08 142.09 92.2K
13:18 142.08 142.08 142.08 142.08 185.0K
13:19 142.08 142.09 142.08 142.08 108.4K
13:20 142.08 142.09 142.08 142.09 95.2K
13:21 142.09 142.09 142.04 142.04 95.8K
13:22 142.02 142.02 141.99 142.00 195.3K
13:23 142.00 142.01 141.99 141.99 86.2K
13:24 141.99 142.01 141.99 142.01 148.9K
13:25 142.04 142.05 142.03 142.05 98.9K
13:26 142.06 142.06 142.04 142.04 55.7K
13:27 142.05 142.07 142.05 142.07 86.6K
13:28 142.07 142.12 142.07 142.11 147.4K
13:29 142.11 142.12 142.11 142.11 95.0K
13:30 142.11 142.11 142.08 142.08 127.3K
13:31 142.08 142.08 142.06 142.07 87.0K
13:32 142.07 142.07 142.05 142.05 59.4K
13:33 142.05 142.05 142.03 142.03 61.1K
13:34 142.03 142.04 142.00 142.00 100.3K
13:35 142.00 142.02 142.00 142.02 107.7K
13:36 142.02 142.06 142.02 142.06 91.9K
13:37 142.07 142.07 142.06 142.06 75.4K
13:38 142.05 142.08 142.05 142.08 113.0K
13:39 142.08 142.10 142.08 142.10 96.5K
13:40 142.10 142.11 142.10 142.11 114.9K
13:41 142.11 142.11 142.07 142.07 112.6K
13:42 142.07 142.07 142.05 142.05 114.7K
13:43 142.05 142.05 142.03 142.03 69.7K
13:44 142.02 142.02 142.00 142.01 177.8K
13:45 142.01 142.01 142.00 142.00 50.3K
13:46 142.00 142.00 141.99 142.00 63.2K
13:47 142.01 142.01 142.01 142.01 90.6K
13:48 142.00 142.00 141.99 142.00 77.0K
13:49 142.01 142.01 141.99 141.99 94.0K
13:50 141.99 141.99 141.98 141.98 111.1K
13:51 141.98 141.98 141.96 141.96 82.5K
13:52 141.96 141.96 141.93 141.93 79.1K
13:53 141.93 141.93 141.88 141.88 207.7K
13:54 141.88 141.88 141.86 141.86 140.5K
13:55 141.87 141.90 141.87 141.90 179.0K
13:56 141.91 141.91 141.90 141.90 150.1K
13:57 141.91 141.92 141.90 141.92 64.9K
13:58 141.94 141.94 141.92 141.92 146.9K
13:59 141.92 141.93 141.92 141.93 111.7K
14:00 141.93 141.93 141.93 141.93 126.3K
14:01 141.93 141.93 141.92 141.92 50.5K
14:02 141.92 141.92 141.92 141.92 94.2K
14:03 141.92 141.92 141.92 141.92 71.4K
14:04 141.92 141.94 141.92 141.94 90.7K
14:05 141.94 141.97 141.94 141.97 94.2K
14:06 141.98 142.01 141.98 142.01 138.1K
14:07 142.02 142.07 142.02 142.07 160.9K
14:08 142.07 142.13 142.07 142.13 106.1K
14:09 142.14 142.15 142.14 142.15 82.3K
14:10 142.16 142.17 142.16 142.17 98.4K
14:11 142.17 142.17 142.12 142.12 106.2K
14:12 142.12 142.12 142.09 142.09 98.2K
14:13 142.09 142.10 142.09 142.09 152.8K
14:14 142.09 142.09 142.05 142.05 118.2K
14:15 142.05 142.07 142.05 142.07 149.8K
14:16 142.07 142.11 142.07 142.09 96.9K
14:17 142.10 142.12 142.10 142.12 48.1K
14:18 142.14 142.18 142.14 142.18 175.2K
14:19 142.19 142.23 142.19 142.23 91.4K
14:20 142.24 142.30 142.24 142.30 113.1K
14:21 142.30 142.31 142.30 142.30 95.2K
14:22 142.30 142.30 142.30 142.30 118.4K
14:23 142.30 142.35 142.30 142.35 118.8K
14:24 142.35 142.36 142.35 142.36 227.0K
14:25 142.35 142.35 142.32 142.32 92.9K
14:26 142.32 142.36 142.32 142.36 163.9K
14:27 142.35 142.38 142.34 142.38 110.1K
14:28 142.39 142.40 142.38 142.39 126.7K
14:29 142.39 142.39 142.39 142.39 86.7K
14:30 142.39 142.39 142.35 142.35 147.3K
14:31 142.34 142.36 142.33 142.35 122.4K
14:32 142.35 142.35 142.34 142.34 57.4K
14:33 142.32 142.32 142.27 142.27 130.3K
14:34 142.28 142.28 142.28 142.28 115.9K
14:35 142.27 142.27 142.26 142.26 98.2K
14:36 142.27 142.27 142.25 142.25 79.3K
14:37 142.23 142.25 142.23 142.25 186.7K
14:38 142.26 142.26 142.24 142.24 86.1K
14:39 142.23 142.23 142.19 142.19 103.6K
14:40 142.18 142.21 142.18 142.21 104.4K
14:41 142.21 142.21 142.18 142.18 77.8K
14:42 142.18 142.20 142.18 142.19 109.0K
14:43 142.18 142.19 142.17 142.19 127.6K
14:44 142.20 142.20 142.19 142.19 108.5K
14:45 142.20 142.21 142.19 142.21 118.3K
14:46 142.21 142.21 142.20 142.21 88.6K
14:47 142.19 142.19 142.18 142.18 92.3K
14:48 142.17 142.20 142.17 142.17 401.1K
14:49 142.17 142.17 142.16 142.16 86.6K
14:50 142.17 142.18 142.17 142.17 176.9K
14:51 142.18 142.19 142.18 142.19 138.1K
14:52 142.19 142.19 142.17 142.17 104.5K
14:53 142.18 142.18 142.18 142.18 59.6K
14:54 142.18 142.18 142.15 142.15 128.2K
14:55 142.15 142.17 142.15 142.16 71.6K
14:56 142.17 142.18 142.17 142.18 53.5K
14:57 142.18 142.19 142.18 142.19 113.2K
14:58 142.19 142.20 142.18 142.18 85.2K
14:59 142.18 142.18 142.16 142.16 76.3K
15:00 142.17 142.18 142.17 142.18 104.0K
15:01 142.18 142.18 142.17 142.17 116.7K
15:02 142.14 142.14 142.11 142.11 210.0K
15:03 142.09 142.13 142.09 142.13 129.1K
15:04 142.13 142.15 142.13 142.14 138.0K
15:05 142.14 142.16 142.14 142.15 127.6K
15:06 142.16 142.17 142.16 142.16 160.9K
15:07 142.16 142.16 142.16 142.16 100.4K
15:08 142.16 142.17 142.16 142.16 84.2K
15:09 142.18 142.19 142.18 142.19 119.1K
15:10 142.22 142.26 142.22 142.26 200.4K
15:11 142.26 142.26 142.25 142.25 75.2K
15:12 142.24 142.24 142.23 142.23 168.4K
15:13 142.22 142.29 142.22 142.28 139.9K
15:14 142.27 142.27 142.24 142.24 188.2K
15:15 142.23 142.29 142.23 142.29 212.6K
15:16 142.27 142.28 142.27 142.28 73.1K
15:17 142.26 142.26 142.25 142.25 100.7K
15:18 142.25 142.28 142.25 142.28 140.4K
15:19 142.31 142.34 142.31 142.33 223.3K
15:20 142.33 142.35 142.33 142.34 105.2K
15:21 142.35 142.35 142.34 142.34 224.5K
15:22 142.33 142.33 142.31 142.31 120.2K
15:23 142.31 142.35 142.31 142.35 139.5K
15:24 142.35 142.35 142.34 142.35 135.0K
15:25 142.36 142.36 142.34 142.34 130.4K
15:26 142.32 142.32 142.31 142.31 182.9K
15:27 142.34 142.36 142.34 142.36 147.7K
15:28 142.37 142.38 142.37 142.38 121.0K
15:29 142.39 142.43 142.39 142.43 170.4K
15:30 142.42 142.42 142.41 142.42 208.7K
15:31 142.42 142.46 142.42 142.46 212.3K
15:32 142.45 142.46 142.45 142.46 146.8K
15:33 142.45 142.45 142.44 142.44 156.6K
15:34 142.43 142.43 142.42 142.42 180.5K
15:35 142.41 142.41 142.39 142.41 225.8K
15:36 142.43 142.44 142.43 142.43 195.8K
15:37 142.43 142.44 142.43 142.44 158.0K
15:38 142.43 142.43 142.41 142.41 155.7K
15:39 142.42 142.45 142.42 142.43 150.8K
15:40 142.42 142.45 142.42 142.45 150.3K
15:41 142.46 142.46 142.44 142.45 134.8K
15:42 142.45 142.47 142.45 142.47 180.5K
15:43 142.46 142.47 142.46 142.47 239.1K
15:44 142.50 142.50 142.49 142.49 207.3K
15:45 142.49 142.50 142.49 142.50 171.0K
15:46 142.51 142.52 142.51 142.52 276.1K
15:47 142.52 142.53 142.52 142.53 229.9K
15:48 142.55 142.57 142.54 142.57 219.2K
15:49 142.56 142.57 142.56 142.57 252.6K
15:50 142.57 142.61 142.57 142.60 1,009.5K
15:51 142.59 142.60 142.57 142.60 423.3K
15:52 142.59 142.59 142.57 142.57 457.2K
15:53 142.57 142.57 142.55 142.57 397.7K
15:54 142.56 142.57 142.56 142.56 413.0K
15:55 142.56 142.57 142.55 142.55 744.5K
15:56 142.55 142.55 142.54 142.54 1,114.4K
15:57 142.53 142.53 142.49 142.50 859.9K
15:58 142.50 142.50 142.49 142.49 999.0K
15:59 142.49 142.49 142.48 142.49 1,411.5K
16:00 142.48 142.49 142.48 142.49 72,548.7K
16:01 142.49 142.49 142.49 142.49 121.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available