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
09:30 142.19 142.19 142.05 142.05 10,739.0K
09:31 142.03 142.03 141.88 141.88 1,266.8K
09:32 141.85 141.86 141.82 141.82 544.5K
09:33 141.85 141.88 141.82 141.88 324.8K
09:34 141.98 142.03 141.98 142.03 359.2K
09:35 142.02 142.02 141.84 141.88 535.2K
09:36 141.90 141.96 141.90 141.96 280.1K
09:37 141.94 141.94 141.80 141.80 409.3K
09:38 141.78 141.78 141.69 141.69 377.8K
09:39 141.65 141.65 141.50 141.50 379.8K
09:40 141.51 141.51 141.44 141.44 360.6K
09:41 141.45 141.47 141.41 141.41 296.6K
09:42 141.43 141.49 141.43 141.49 286.5K
09:43 141.48 141.52 141.46 141.46 251.6K
09:44 141.43 141.45 141.43 141.43 235.2K
09:45 141.51 141.57 141.48 141.57 263.1K
09:46 141.65 141.66 141.57 141.57 229.9K
09:47 141.50 141.55 141.50 141.53 267.0K
09:48 141.50 141.53 141.50 141.52 208.3K
09:49 141.54 141.58 141.54 141.58 271.6K
09:50 141.49 141.55 141.49 141.55 256.2K
09:51 141.52 141.52 141.49 141.50 329.3K
09:52 141.50 141.58 141.50 141.52 256.2K
09:53 141.50 141.55 141.50 141.55 206.2K
09:54 141.58 141.60 141.54 141.54 139.5K
09:55 141.53 141.53 141.50 141.50 238.8K
09:56 141.51 141.51 141.50 141.50 147.0K
09:57 141.49 141.50 141.47 141.50 295.7K
09:58 141.49 141.52 141.49 141.52 153.5K
09:59 141.51 141.51 141.45 141.45 194.4K
10:00 141.41 141.41 141.31 141.34 561.8K
10:01 141.29 141.29 141.19 141.19 409.3K
10:02 141.19 141.19 141.09 141.09 456.6K
10:03 141.11 141.11 141.08 141.11 292.3K
10:04 141.19 141.25 141.19 141.25 187.8K
10:05 141.21 141.23 141.21 141.23 167.2K
10:06 141.13 141.13 141.05 141.05 300.4K
10:07 141.04 141.08 141.04 141.08 246.3K
10:08 141.10 141.16 141.09 141.13 293.5K
10:09 141.16 141.19 141.13 141.13 242.3K
10:10 141.18 141.23 141.18 141.19 187.5K
10:11 141.19 141.19 141.14 141.14 248.9K
10:12 141.16 141.16 141.14 141.16 164.3K
10:13 141.14 141.15 141.13 141.13 160.5K
10:14 141.11 141.15 141.11 141.15 148.4K
10:15 141.15 141.16 141.15 141.16 155.7K
10:16 141.16 141.18 141.15 141.15 186.4K
10:17 141.14 141.19 141.14 141.19 174.3K
10:18 141.16 141.21 141.16 141.21 211.0K
10:19 141.20 141.29 141.20 141.27 295.4K
10:20 141.27 141.28 141.27 141.28 195.7K
10:21 141.29 141.33 141.28 141.28 293.1K
10:22 141.24 141.24 141.19 141.19 173.6K
10:23 141.16 141.21 141.16 141.21 197.8K
10:24 141.22 141.22 141.22 141.22 129.7K
10:25 141.23 141.23 141.19 141.19 181.6K
10:26 141.18 141.18 141.14 141.16 252.5K
10:27 141.14 141.19 141.14 141.17 168.6K
10:28 141.17 141.17 141.12 141.13 169.2K
10:29 141.13 141.16 141.13 141.16 198.8K
10:30 141.14 141.15 141.13 141.14 273.4K
10:31 141.17 141.24 141.17 141.24 187.6K
10:32 141.28 141.28 141.24 141.25 150.5K
10:33 141.25 141.35 141.25 141.35 150.0K
10:34 141.35 141.35 141.30 141.30 213.0K
10:35 141.28 141.28 141.24 141.24 181.1K
10:36 141.23 141.24 141.22 141.22 160.1K
10:37 141.25 141.25 141.22 141.23 169.3K
10:38 141.22 141.26 141.22 141.26 151.9K
10:39 141.25 141.25 141.23 141.24 139.8K
10:40 141.24 141.24 141.13 141.13 222.9K
10:41 141.14 141.16 141.13 141.16 158.1K
10:42 141.16 141.17 141.13 141.17 173.2K
10:43 141.18 141.19 141.17 141.19 125.1K
10:44 141.22 141.22 141.19 141.19 128.1K
10:45 141.20 141.23 141.19 141.23 142.4K
10:46 141.22 141.25 141.22 141.24 185.6K
10:47 141.24 141.30 141.24 141.30 156.3K
10:48 141.27 141.27 141.24 141.25 189.2K
10:49 141.28 141.28 141.24 141.24 253.9K
10:50 141.21 141.21 141.08 141.08 260.0K
10:51 141.10 141.11 141.09 141.10 152.7K
10:52 141.10 141.10 141.04 141.04 227.0K
10:53 141.06 141.06 141.05 141.05 149.6K
10:54 141.05 141.10 141.05 141.10 105.7K
10:55 141.08 141.09 141.03 141.04 174.1K
10:56 141.01 141.01 140.97 140.97 194.5K
10:57 140.97 141.01 140.97 141.01 77.5K
10:58 141.03 141.03 141.01 141.03 135.1K
10:59 141.01 141.02 141.00 141.00 159.5K
11:00 141.00 141.00 140.96 140.96 191.5K
11:01 140.96 140.97 140.94 140.94 227.1K
11:02 140.92 140.99 140.91 140.99 239.1K
11:03 140.98 141.01 140.98 140.98 145.2K
11:04 140.96 140.97 140.95 140.95 178.8K
11:05 140.94 140.95 140.94 140.94 165.9K
11:06 140.93 140.97 140.93 140.94 127.9K
11:07 140.94 140.97 140.94 140.95 152.5K
11:08 140.93 140.96 140.92 140.92 125.2K
11:09 140.93 140.93 140.92 140.92 116.0K
11:10 140.94 140.94 140.92 140.93 112.3K
11:11 140.96 140.99 140.96 140.99 166.4K
11:12 140.95 141.02 140.95 141.02 208.7K
11:13 141.00 141.06 141.00 141.06 108.1K
11:14 141.04 141.09 141.04 141.09 129.5K
11:15 141.03 141.05 141.03 141.03 95.7K
11:16 141.03 141.03 141.01 141.02 119.5K
11:17 140.99 141.01 140.99 141.01 90.9K
11:18 141.01 141.02 141.00 141.01 123.5K
11:19 141.01 141.01 140.96 140.96 160.4K
11:20 140.96 140.97 140.95 140.96 102.4K
11:21 140.96 141.01 140.96 141.00 159.2K
11:22 141.01 141.01 140.99 141.00 225.7K
11:23 141.01 141.03 141.00 141.00 165.7K
11:24 141.00 141.00 140.95 140.95 167.7K
11:25 140.96 141.02 140.96 141.02 128.8K
11:26 141.03 141.03 141.00 141.00 76.3K
11:27 140.96 140.96 140.90 140.91 191.4K
11:28 140.92 140.92 140.87 140.90 179.3K
11:29 140.89 140.89 140.85 140.87 833.3K
11:30 140.88 140.88 140.84 140.84 134.0K
11:31 140.83 140.86 140.83 140.86 124.0K
11:32 140.87 140.87 140.81 140.81 191.4K
11:33 140.80 140.80 140.79 140.80 346.5K
11:34 140.82 140.83 140.81 140.81 87.4K
11:35 140.81 140.81 140.80 140.81 100.6K
11:36 140.78 140.78 140.76 140.76 120.2K
11:37 140.77 140.77 140.71 140.72 190.1K
11:38 140.71 140.71 140.69 140.71 112.7K
11:39 140.75 140.75 140.72 140.72 173.3K
11:40 140.70 140.75 140.70 140.75 134.4K
11:41 140.76 140.80 140.74 140.74 167.0K
11:42 140.76 140.79 140.76 140.79 82.5K
11:43 140.81 140.82 140.81 140.81 123.5K
11:44 140.83 140.85 140.83 140.85 72.4K
11:45 140.86 140.88 140.86 140.87 161.1K
11:46 140.83 140.88 140.83 140.88 172.0K
11:47 140.85 140.85 140.83 140.84 103.8K
11:48 140.84 140.92 140.83 140.92 240.1K
11:49 140.92 140.95 140.92 140.95 114.9K
11:50 140.95 140.97 140.95 140.97 119.7K
11:51 140.96 140.96 140.89 140.89 213.2K
11:52 140.88 140.92 140.87 140.92 103.2K
11:53 140.94 140.94 140.88 140.88 132.1K
11:54 140.89 140.92 140.89 140.92 140.8K
11:55 140.91 140.92 140.91 140.92 132.7K
11:56 140.92 140.92 140.89 140.91 115.3K
11:57 140.89 140.89 140.85 140.86 159.9K
11:58 140.85 140.88 140.85 140.88 73.2K
11:59 140.86 140.86 140.79 140.79 170.1K
12:00 140.81 140.81 140.79 140.80 134.2K
12:01 140.78 140.78 140.76 140.76 210.3K
12:02 140.77 140.78 140.75 140.75 100.5K
12:03 140.75 140.78 140.75 140.78 99.1K
12:04 140.80 140.80 140.73 140.76 248.3K
12:05 140.74 140.74 140.73 140.73 78.5K
12:06 140.71 140.78 140.71 140.78 193.1K
12:07 140.79 140.79 140.77 140.78 70.3K
12:08 140.79 140.79 140.76 140.78 84.9K
12:09 140.78 140.79 140.78 140.78 137.0K
12:10 140.80 140.80 140.79 140.80 64.8K
12:11 140.81 140.82 140.80 140.80 80.6K
12:12 140.80 140.80 140.76 140.76 128.9K
12:13 140.76 140.77 140.75 140.77 126.5K
12:14 140.76 140.77 140.74 140.75 105.6K
12:15 140.76 140.78 140.76 140.77 83.7K
12:16 140.75 140.78 140.75 140.78 136.3K
12:17 140.81 140.81 140.77 140.80 105.2K
12:18 140.80 140.87 140.80 140.87 68.5K
12:19 140.87 140.90 140.87 140.90 62.3K
12:20 140.89 140.90 140.87 140.87 97.0K
12:21 140.84 140.85 140.84 140.85 123.3K
12:22 140.87 140.87 140.82 140.83 92.9K
12:23 140.84 140.84 140.81 140.82 70.2K
12:24 140.83 140.85 140.83 140.85 92.5K
12:25 140.88 140.90 140.88 140.90 111.2K
12:26 140.92 140.94 140.92 140.93 90.9K
12:27 140.93 140.94 140.90 140.90 99.5K
12:28 140.90 140.93 140.90 140.93 92.4K
12:29 140.93 140.94 140.93 140.94 107.2K
12:30 140.94 140.99 140.94 140.99 158.7K
12:31 140.98 140.98 140.98 140.98 110.0K
12:32 140.99 141.01 140.99 141.01 121.4K
12:33 141.01 141.04 141.01 141.04 67.9K
12:34 141.06 141.06 141.05 141.05 113.0K
12:35 141.06 141.07 141.06 141.07 128.0K
12:36 141.04 141.04 141.02 141.04 127.7K
12:37 141.06 141.10 141.06 141.10 108.5K
12:38 141.08 141.08 141.05 141.05 607.4K
12:39 141.08 141.08 141.05 141.05 132.6K
12:40 141.05 141.07 141.05 141.07 171.9K
12:41 141.07 141.09 141.07 141.08 98.2K
12:42 141.09 141.09 141.08 141.08 99.9K
12:43 141.07 141.07 141.06 141.06 81.3K
12:44 141.05 141.05 141.03 141.04 87.7K
12:45 141.04 141.04 141.03 141.03 87.3K
12:46 141.04 141.05 141.04 141.05 70.8K
12:47 141.04 141.09 141.04 141.09 97.6K
12:48 141.09 141.12 141.09 141.12 100.6K
12:49 141.13 141.14 141.12 141.13 142.4K
12:50 141.12 141.12 141.09 141.09 115.9K
12:51 141.10 141.10 141.09 141.10 98.5K
12:52 141.10 141.12 141.10 141.12 74.3K
12:53 141.13 141.17 141.13 141.17 124.4K
12:54 141.18 141.21 141.18 141.21 101.1K
12:55 141.22 141.24 141.22 141.23 104.7K
12:56 141.24 141.25 141.23 141.25 86.5K
12:57 141.27 141.30 141.27 141.30 101.0K
12:58 141.31 141.34 141.31 141.34 106.3K
12:59 141.34 141.35 141.34 141.35 133.5K
13:00 141.35 141.36 141.35 141.36 107.2K
13:01 141.37 141.37 141.33 141.35 149.4K
13:02 141.37 141.41 141.37 141.41 130.9K
13:03 141.43 141.45 141.43 141.45 134.8K
13:04 141.43 141.43 141.41 141.41 125.4K
13:05 141.42 141.45 141.42 141.45 106.5K
13:06 141.45 141.46 141.44 141.44 118.1K
13:07 141.44 141.44 141.41 141.41 101.7K
13:08 141.41 141.45 141.41 141.45 132.3K
13:09 141.45 141.51 141.45 141.50 225.5K
13:10 141.49 141.49 141.43 141.43 171.9K
13:11 141.45 141.45 141.43 141.43 72.4K
13:12 141.42 141.42 141.40 141.40 72.8K
13:13 141.40 141.44 141.40 141.44 106.2K
13:14 141.44 141.49 141.44 141.49 213.0K
13:15 141.48 141.48 141.47 141.48 106.1K
13:16 141.49 141.51 141.49 141.51 78.7K
13:17 141.50 141.50 141.48 141.49 184.7K
13:18 141.49 141.52 141.49 141.52 57.9K
13:19 141.54 141.56 141.54 141.56 108.6K
13:20 141.56 141.56 141.54 141.54 104.8K
13:21 141.53 141.53 141.51 141.51 97.4K
13:22 141.49 141.52 141.49 141.52 84.2K
13:23 141.53 141.53 141.53 141.53 127.0K
13:24 141.53 141.57 141.53 141.57 121.0K
13:25 141.57 141.57 141.56 141.56 81.9K
13:26 141.57 141.57 141.55 141.55 114.4K
13:27 141.54 141.59 141.54 141.59 137.0K
13:28 141.59 141.60 141.58 141.58 108.5K
13:29 141.57 141.57 141.55 141.55 100.2K
13:30 141.55 141.55 141.46 141.46 185.7K
13:31 141.45 141.45 141.43 141.43 124.5K
13:32 141.43 141.43 141.42 141.42 124.5K
13:33 141.43 141.46 141.43 141.45 144.7K
13:34 141.45 141.47 141.44 141.47 111.7K
13:35 141.45 141.48 141.45 141.48 81.9K
13:36 141.47 141.49 141.47 141.49 177.0K
13:37 141.49 141.52 141.49 141.52 162.9K
13:38 141.53 141.53 141.53 141.53 89.2K
13:39 141.53 141.55 141.53 141.54 89.7K
13:40 141.54 141.57 141.54 141.55 118.5K
13:41 141.54 141.54 141.53 141.54 60.8K
13:42 141.55 141.56 141.54 141.56 82.0K
13:43 141.56 141.58 141.55 141.58 100.5K
13:44 141.58 141.58 141.57 141.58 109.7K
13:45 141.58 141.59 141.58 141.59 101.6K
13:46 141.60 141.60 141.57 141.57 115.2K
13:47 141.54 141.54 141.48 141.48 179.1K
13:48 141.49 141.50 141.49 141.49 74.2K
13:49 141.50 141.54 141.50 141.54 94.5K
13:50 141.55 141.55 141.53 141.54 96.6K
13:51 141.54 141.55 141.54 141.55 85.2K
13:52 141.56 141.59 141.56 141.59 95.8K
13:53 141.58 141.59 141.58 141.59 113.2K
13:54 141.61 141.61 141.61 141.61 207.1K
13:55 141.61 141.64 141.61 141.64 68.7K
13:56 141.63 141.63 141.58 141.58 92.0K
13:57 141.61 141.62 141.61 141.62 221.8K
13:58 141.63 141.64 141.62 141.62 102.8K
13:59 141.62 141.63 141.62 141.63 593.8K
14:00 141.62 141.62 141.58 141.58 102.2K
14:01 141.58 141.58 141.52 141.52 160.0K
14:02 141.51 141.54 141.51 141.54 99.7K
14:03 141.55 141.55 141.54 141.54 84.9K
14:04 141.52 141.52 141.52 141.52 107.3K
14:05 141.52 141.52 141.46 141.46 309.1K
14:06 141.46 141.46 141.41 141.41 128.8K
14:07 141.38 141.38 141.35 141.36 175.1K
14:08 141.37 141.41 141.37 141.41 94.0K
14:09 141.42 141.42 141.37 141.37 133.2K
14:10 141.36 141.38 141.35 141.38 132.9K
14:11 141.39 141.41 141.39 141.40 90.5K
14:12 141.41 141.44 141.41 141.44 94.9K
14:13 141.43 141.46 141.43 141.46 88.5K
14:14 141.44 141.44 141.42 141.43 158.6K
14:15 141.43 141.46 141.43 141.45 172.7K
14:16 141.46 141.46 141.45 141.46 103.0K
14:17 141.46 141.46 141.44 141.44 100.2K
14:18 141.44 141.47 141.44 141.47 129.8K
14:19 141.48 141.49 141.48 141.49 96.3K
14:20 141.49 141.51 141.48 141.48 121.8K
14:21 141.50 141.50 141.49 141.49 87.9K
14:22 141.49 141.49 141.47 141.47 131.7K
14:23 141.46 141.47 141.46 141.46 164.5K
14:24 141.45 141.45 141.42 141.42 164.2K
14:25 141.43 141.47 141.43 141.47 82.9K
14:26 141.48 141.52 141.48 141.52 152.4K
14:27 141.53 141.57 141.53 141.57 129.8K
14:28 141.57 141.57 141.51 141.51 113.3K
14:29 141.51 141.51 141.49 141.49 85.9K
14:30 141.48 141.48 141.48 141.48 122.3K
14:31 141.47 141.47 141.40 141.43 177.6K
14:32 141.43 141.44 141.43 141.44 51.3K
14:33 141.45 141.46 141.45 141.45 90.2K
14:34 141.46 141.46 141.44 141.44 72.0K
14:35 141.44 141.44 141.42 141.42 115.6K
14:36 141.43 141.43 141.42 141.42 69.1K
14:37 141.42 141.46 141.42 141.44 122.6K
14:38 141.45 141.45 141.45 141.45 102.3K
14:39 141.46 141.46 141.45 141.45 246.0K
14:40 141.45 141.45 141.44 141.45 112.4K
14:41 141.46 141.46 141.46 141.46 226.7K
14:42 141.47 141.47 141.44 141.44 172.4K
14:43 141.44 141.46 141.43 141.46 104.2K
14:44 141.48 141.48 141.45 141.45 143.2K
14:45 141.45 141.46 141.45 141.46 87.7K
14:46 141.43 141.43 141.41 141.41 134.9K
14:47 141.40 141.41 141.40 141.40 112.9K
14:48 141.39 141.39 141.38 141.39 88.2K
14:49 141.38 141.38 141.36 141.36 154.8K
14:50 141.34 141.36 141.34 141.35 89.1K
14:51 141.35 141.35 141.33 141.35 86.2K
14:52 141.36 141.36 141.35 141.35 87.8K
14:53 141.36 141.36 141.36 141.36 61.8K
14:54 141.36 141.39 141.36 141.39 79.4K
14:55 141.40 141.42 141.40 141.42 152.0K
14:56 141.36 141.40 141.36 141.40 226.7K
14:57 141.41 141.47 141.41 141.47 120.5K
14:58 141.48 141.50 141.48 141.50 67.4K
14:59 141.49 141.50 141.48 141.49 149.6K
15:00 141.48 141.48 141.41 141.41 151.4K
15:01 141.40 141.41 141.40 141.41 121.1K
15:02 141.41 141.41 141.39 141.41 133.8K
15:03 141.44 141.46 141.44 141.46 177.9K
15:04 141.47 141.48 141.47 141.47 153.4K
15:05 141.45 141.45 141.44 141.45 146.9K
15:06 141.45 141.51 141.45 141.51 103.6K
15:07 141.52 141.52 141.51 141.51 208.1K
15:08 141.49 141.49 141.46 141.49 183.5K
15:09 141.49 141.50 141.46 141.46 149.8K
15:10 141.46 141.46 141.45 141.45 62.9K
15:11 141.46 141.46 141.41 141.41 98.3K
15:12 141.40 141.40 141.36 141.36 218.5K
15:13 141.36 141.38 141.36 141.38 258.4K
15:14 141.37 141.37 141.36 141.36 141.3K
15:15 141.35 141.37 141.35 141.36 131.5K
15:16 141.37 141.37 141.29 141.29 220.1K
15:17 141.23 141.25 141.22 141.25 297.0K
15:18 141.24 141.26 141.24 141.26 132.5K
15:19 141.23 141.24 141.22 141.24 261.3K
15:20 141.24 141.28 141.24 141.28 126.6K
15:21 141.33 141.36 141.33 141.36 153.4K
15:22 141.39 141.39 141.38 141.38 131.7K
15:23 141.37 141.38 141.37 141.38 137.6K
15:24 141.38 141.38 141.35 141.35 176.4K
15:25 141.34 141.37 141.34 141.34 149.6K
15:26 141.34 141.37 141.34 141.36 130.6K
15:27 141.37 141.37 141.34 141.37 188.7K
15:28 141.36 141.36 141.35 141.35 147.7K
15:29 141.35 141.36 141.33 141.36 102.8K
15:30 141.36 141.37 141.35 141.35 188.5K
15:31 141.34 141.34 141.30 141.30 212.0K
15:32 141.30 141.31 141.28 141.28 139.2K
15:33 141.29 141.31 141.29 141.31 193.1K
15:34 141.34 141.35 141.34 141.35 243.9K
15:35 141.35 141.36 141.35 141.35 225.8K
15:36 141.33 141.33 141.31 141.31 251.4K
15:37 141.30 141.32 141.30 141.32 218.8K
15:38 141.34 141.40 141.34 141.40 267.4K
15:39 141.41 141.43 141.39 141.39 293.4K
15:40 141.38 141.38 141.35 141.37 239.4K
15:41 141.36 141.37 141.36 141.37 249.3K
15:42 141.36 141.39 141.35 141.39 217.9K
15:43 141.43 141.48 141.43 141.48 342.3K
15:44 141.47 141.47 141.44 141.44 266.4K
15:45 141.44 141.44 141.38 141.38 271.5K
15:46 141.39 141.39 141.39 141.39 239.2K
15:47 141.41 141.41 141.39 141.39 207.6K
15:48 141.39 141.39 141.37 141.38 257.0K
15:49 141.40 141.44 141.40 141.43 291.1K
15:50 141.48 141.48 141.46 141.46 1,349.7K
15:51 141.48 141.48 141.42 141.42 506.5K
15:52 141.44 141.47 141.44 141.47 419.2K
15:53 141.47 141.47 141.45 141.45 429.0K
15:54 141.45 141.49 141.45 141.48 424.7K
15:55 141.47 141.49 141.45 141.49 816.4K
15:56 141.47 141.47 141.43 141.43 993.4K
15:57 141.45 141.46 141.45 141.46 672.3K
15:58 141.47 141.47 141.45 141.45 831.7K
15:59 141.46 141.47 141.41 141.41 1,786.3K
16:00 141.41 141.41 141.41 141.41 78,315.5K
16:01 141.41 141.41 141.41 141.41 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available