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
09:30 141.18 141.18 141.06 141.06 7,518.8K
09:31 141.04 141.04 140.90 140.93 573.3K
09:32 141.03 141.16 141.03 141.16 413.8K
09:33 141.16 141.21 141.16 141.21 352.9K
09:34 141.20 141.38 141.20 141.38 437.1K
09:35 141.45 141.58 141.45 141.58 605.9K
09:36 141.51 141.59 141.50 141.50 419.1K
09:37 141.46 141.46 141.25 141.25 342.3K
09:38 141.24 141.30 141.24 141.30 245.1K
09:39 141.31 141.32 141.31 141.31 215.0K
09:40 141.26 141.28 141.23 141.24 362.5K
09:41 141.31 141.31 141.25 141.28 283.1K
09:42 141.25 141.27 141.25 141.27 233.2K
09:43 141.27 141.27 141.25 141.25 366.6K
09:44 141.25 141.30 141.25 141.27 254.8K
09:45 141.27 141.27 141.23 141.24 242.0K
09:46 141.20 141.20 141.15 141.20 249.4K
09:47 141.25 141.28 141.23 141.28 224.3K
09:48 141.30 141.30 141.26 141.27 184.1K
09:49 141.27 141.31 141.27 141.30 159.9K
09:50 141.35 141.36 141.32 141.33 190.9K
09:51 141.35 141.39 141.34 141.34 236.4K
09:52 141.27 141.31 141.27 141.28 191.5K
09:53 141.30 141.34 141.25 141.25 195.9K
09:54 141.26 141.26 141.20 141.20 181.2K
09:55 141.19 141.19 141.16 141.19 213.9K
09:56 141.19 141.29 141.19 141.29 151.6K
09:57 141.29 141.31 141.29 141.31 188.1K
09:58 141.34 141.37 141.34 141.35 167.2K
09:59 141.39 141.39 141.35 141.35 207.9K
10:00 141.36 141.36 141.35 141.35 251.2K
10:01 141.39 141.39 141.32 141.32 224.5K
10:02 141.37 141.37 141.36 141.37 219.2K
10:03 141.35 141.37 141.35 141.36 186.9K
10:04 141.36 141.37 141.33 141.37 146.6K
10:05 141.36 141.39 141.36 141.36 275.1K
10:06 141.36 141.40 141.36 141.40 337.1K
10:07 141.41 141.47 141.41 141.47 279.1K
10:08 141.48 141.48 141.43 141.43 158.0K
10:09 141.44 141.44 141.41 141.41 170.2K
10:10 141.39 141.39 141.33 141.34 188.8K
10:11 141.35 141.36 141.32 141.36 218.3K
10:12 141.36 141.36 141.30 141.30 307.2K
10:13 141.29 141.29 141.28 141.28 110.7K
10:14 141.30 141.30 141.22 141.22 159.7K
10:15 141.22 141.25 141.21 141.21 251.3K
10:16 141.20 141.21 141.20 141.20 155.4K
10:17 141.21 141.25 141.21 141.23 193.7K
10:18 141.26 141.28 141.26 141.27 143.0K
10:19 141.31 141.31 141.31 141.31 182.3K
10:20 141.31 141.36 141.31 141.36 178.8K
10:21 141.37 141.39 141.37 141.38 111.4K
10:22 141.38 141.38 141.33 141.33 108.3K
10:23 141.33 141.33 141.30 141.32 184.2K
10:24 141.32 141.32 141.30 141.32 245.5K
10:25 141.34 141.37 141.31 141.31 362.2K
10:26 141.29 141.33 141.29 141.29 180.2K
10:27 141.27 141.29 141.27 141.29 194.2K
10:28 141.29 141.29 141.27 141.28 182.7K
10:29 141.26 141.26 141.25 141.26 157.7K
10:30 141.28 141.35 141.28 141.35 204.0K
10:31 141.35 141.44 141.35 141.44 340.8K
10:32 141.45 141.47 141.45 141.46 284.1K
10:33 141.44 141.49 141.44 141.49 125.4K
10:34 141.49 141.49 141.43 141.43 2,210.2K
10:35 141.41 141.43 141.41 141.43 111.7K
10:36 141.43 141.43 141.43 141.43 142.3K
10:37 141.43 141.48 141.43 141.47 221.3K
10:38 141.46 141.46 141.45 141.46 128.9K
10:39 141.46 141.50 141.46 141.50 164.7K
10:40 141.50 141.50 141.48 141.49 161.7K
10:41 141.51 141.51 141.48 141.48 102.6K
10:42 141.50 141.52 141.50 141.52 193.8K
10:43 141.55 141.57 141.55 141.57 179.9K
10:44 141.58 141.61 141.58 141.60 229.8K
10:45 141.60 141.62 141.59 141.59 175.5K
10:46 141.60 141.62 141.60 141.61 242.1K
10:47 141.62 141.69 141.62 141.66 215.8K
10:48 141.62 141.64 141.60 141.64 177.8K
10:49 141.64 141.64 141.61 141.61 224.5K
10:50 141.62 141.67 141.62 141.66 149.1K
10:51 141.68 141.69 141.64 141.69 210.4K
10:52 141.66 141.66 141.62 141.62 189.6K
10:53 141.62 141.62 141.56 141.56 167.9K
10:54 141.56 141.58 141.55 141.58 227.9K
10:55 141.55 141.56 141.53 141.53 185.4K
10:56 141.54 141.55 141.53 141.55 170.0K
10:57 141.56 141.59 141.55 141.57 216.2K
10:58 141.57 141.57 141.55 141.56 203.7K
10:59 141.57 141.57 141.55 141.55 186.3K
11:00 141.54 141.54 141.46 141.46 162.6K
11:01 141.43 141.47 141.43 141.45 153.5K
11:02 141.45 141.45 141.41 141.41 256.2K
11:03 141.39 141.44 141.39 141.43 275.3K
11:04 141.43 141.43 141.41 141.42 154.2K
11:05 141.43 141.47 141.43 141.47 310.4K
11:06 141.51 141.54 141.50 141.54 137.2K
11:07 141.54 141.56 141.54 141.56 235.3K
11:08 141.59 141.60 141.55 141.55 168.0K
11:09 141.53 141.55 141.53 141.54 186.2K
11:10 141.53 141.59 141.53 141.59 177.5K
11:11 141.60 141.61 141.57 141.57 276.8K
11:12 141.60 141.60 141.57 141.57 351.5K
11:13 141.59 141.59 141.55 141.55 123.7K
11:14 141.56 141.56 141.53 141.53 144.7K
11:15 141.54 141.55 141.54 141.54 179.8K
11:16 141.53 141.53 141.48 141.48 142.1K
11:17 141.48 141.54 141.48 141.52 203.1K
11:18 141.52 141.58 141.52 141.58 130.9K
11:19 141.58 141.58 141.55 141.55 113.7K
11:20 141.56 141.56 141.54 141.54 162.2K
11:21 141.54 141.54 141.50 141.53 113.1K
11:22 141.53 141.55 141.53 141.55 158.5K
11:23 141.55 141.57 141.55 141.57 123.9K
11:24 141.57 141.59 141.54 141.54 242.6K
11:25 141.56 141.56 141.53 141.54 222.9K
11:26 141.57 141.57 141.55 141.55 185.0K
11:27 141.55 141.57 141.55 141.56 175.2K
11:28 141.54 141.54 141.51 141.51 172.0K
11:29 141.51 141.51 141.46 141.46 129.9K
11:30 141.46 141.48 141.44 141.47 191.5K
11:31 141.47 141.47 141.45 141.45 198.0K
11:32 141.43 141.44 141.43 141.43 250.2K
11:33 141.43 141.43 141.42 141.43 277.7K
11:34 141.44 141.47 141.44 141.47 153.2K
11:35 141.48 141.48 141.46 141.46 227.7K
11:36 141.45 141.46 141.44 141.46 114.5K
11:37 141.44 141.44 141.37 141.37 150.9K
11:38 141.37 141.41 141.37 141.40 108.6K
11:39 141.40 141.40 141.33 141.33 174.8K
11:40 141.33 141.37 141.33 141.36 101.1K
11:41 141.35 141.35 141.33 141.35 173.0K
11:42 141.35 141.35 141.31 141.31 204.2K
11:43 141.32 141.34 141.32 141.32 83.9K
11:44 141.32 141.32 141.30 141.30 94.8K
11:45 141.29 141.29 141.21 141.21 245.8K
11:46 141.24 141.25 141.23 141.23 188.8K
11:47 141.21 141.21 141.19 141.19 143.1K
11:48 141.19 141.19 141.18 141.18 139.9K
11:49 141.18 141.20 141.17 141.20 120.8K
11:50 141.20 141.20 141.18 141.18 87.4K
11:51 141.16 141.17 141.16 141.17 153.1K
11:52 141.20 141.21 141.17 141.17 184.3K
11:53 141.17 141.18 141.16 141.17 174.5K
11:54 141.15 141.17 141.15 141.17 116.8K
11:55 141.17 141.19 141.17 141.19 103.3K
11:56 141.18 141.20 141.17 141.17 152.0K
11:57 141.17 141.18 141.17 141.17 121.7K
11:58 141.18 141.18 141.13 141.13 163.1K
11:59 141.13 141.13 141.06 141.06 201.0K
12:00 141.03 141.03 141.02 141.03 161.1K
12:01 141.01 141.03 141.01 141.01 212.5K
12:02 141.03 141.10 141.03 141.10 183.8K
12:03 141.11 141.12 141.10 141.11 108.7K
12:04 141.10 141.11 141.09 141.09 159.9K
12:05 141.08 141.08 141.06 141.06 80.8K
12:06 141.08 141.10 141.08 141.08 92.9K
12:07 141.09 141.11 141.09 141.11 172.9K
12:08 141.11 141.11 141.07 141.07 203.7K
12:09 141.09 141.13 141.08 141.13 159.8K
12:10 141.14 141.17 141.14 141.17 114.8K
12:11 141.15 141.16 141.15 141.16 120.1K
12:12 141.16 141.16 141.13 141.13 105.5K
12:13 141.12 141.12 141.07 141.07 141.2K
12:14 141.06 141.09 141.06 141.08 115.9K
12:15 141.08 141.14 141.08 141.14 157.5K
12:16 141.13 141.15 141.13 141.15 161.5K
12:17 141.15 141.15 141.13 141.13 173.1K
12:18 141.13 141.13 141.10 141.10 216.6K
12:19 141.09 141.11 141.09 141.11 117.9K
12:20 141.11 141.11 141.07 141.08 109.4K
12:21 141.09 141.09 141.08 141.09 176.9K
12:22 141.10 141.12 141.10 141.12 146.8K
12:23 141.11 141.16 141.10 141.10 197.8K
12:24 141.10 141.16 141.10 141.15 144.1K
12:25 141.11 141.12 141.09 141.09 120.9K
12:26 141.09 141.09 141.05 141.05 183.8K
12:27 141.05 141.07 141.05 141.07 101.1K
12:28 141.07 141.07 141.05 141.05 125.8K
12:29 141.04 141.04 141.03 141.03 195.4K
12:30 141.02 141.02 141.00 141.01 112.2K
12:31 141.02 141.08 141.02 141.07 121.0K
12:32 141.05 141.05 141.05 141.05 96.6K
12:33 141.06 141.07 141.06 141.07 143.5K
12:34 141.07 141.07 141.05 141.05 145.3K
12:35 141.05 141.05 141.04 141.04 95.9K
12:36 141.02 141.03 141.02 141.03 124.4K
12:37 141.04 141.04 141.03 141.03 127.8K
12:38 141.02 141.02 141.00 141.00 115.7K
12:39 141.00 141.00 140.97 140.97 95.1K
12:40 140.97 140.98 140.94 140.94 162.7K
12:41 140.97 140.97 140.96 140.96 200.9K
12:42 140.96 140.96 140.95 140.95 115.5K
12:43 140.93 140.93 140.90 140.90 150.9K
12:44 140.91 140.91 140.89 140.90 65.8K
12:45 140.89 140.92 140.89 140.92 102.4K
12:46 140.91 140.96 140.91 140.96 72.2K
12:47 140.98 141.04 140.98 141.04 141.9K
12:48 141.04 141.05 141.04 141.04 73.0K
12:49 141.03 141.04 141.02 141.04 136.1K
12:50 141.04 141.05 141.03 141.05 110.5K
12:51 141.05 141.07 141.05 141.07 98.4K
12:52 141.07 141.08 141.06 141.08 71.8K
12:53 141.09 141.09 141.07 141.08 113.4K
12:54 141.07 141.07 141.06 141.07 71.3K
12:55 141.08 141.08 141.08 141.08 61.9K
12:56 141.08 141.11 141.08 141.11 136.9K
12:57 141.10 141.13 141.10 141.12 104.3K
12:58 141.13 141.17 141.13 141.17 182.8K
12:59 141.16 141.18 141.16 141.16 102.6K
13:00 141.15 141.15 141.11 141.11 98.4K
13:01 141.09 141.11 141.09 141.09 146.7K
13:02 141.10 141.10 141.06 141.06 163.0K
13:03 141.04 141.04 141.04 141.04 147.5K
13:04 141.06 141.07 141.06 141.07 70.3K
13:05 141.09 141.11 141.09 141.11 120.9K
13:06 141.10 141.12 141.10 141.12 129.0K
13:07 141.12 141.13 141.12 141.12 143.0K
13:08 141.13 141.13 141.11 141.11 97.8K
13:09 141.09 141.09 141.08 141.08 98.0K
13:10 141.09 141.13 141.09 141.13 121.4K
13:11 141.13 141.13 141.12 141.12 60.7K
13:12 141.12 141.12 141.11 141.12 75.8K
13:13 141.13 141.15 141.13 141.15 70.5K
13:14 141.13 141.13 141.13 141.13 60.9K
13:15 141.14 141.15 141.14 141.15 67.7K
13:16 141.17 141.19 141.17 141.19 98.4K
13:17 141.17 141.17 141.16 141.16 99.1K
13:18 141.15 141.15 141.13 141.14 100.7K
13:19 141.13 141.13 141.11 141.11 111.8K
13:20 141.12 141.12 141.10 141.11 100.4K
13:21 141.14 141.15 141.12 141.12 110.8K
13:22 141.10 141.11 141.09 141.11 100.0K
13:23 141.11 141.12 141.11 141.12 85.2K
13:24 141.13 141.14 141.13 141.14 108.5K
13:25 141.15 141.16 141.15 141.16 170.5K
13:26 141.17 141.21 141.17 141.21 133.3K
13:27 141.22 141.23 141.22 141.22 128.9K
13:28 141.22 141.23 141.22 141.22 89.2K
13:29 141.21 141.21 141.20 141.21 85.6K
13:30 141.21 141.22 141.20 141.20 90.9K
13:31 141.19 141.19 141.18 141.19 101.8K
13:32 141.20 141.22 141.20 141.22 113.9K
13:33 141.22 141.22 141.21 141.21 106.7K
13:34 141.21 141.24 141.21 141.24 93.3K
13:35 141.25 141.25 141.21 141.21 87.8K
13:36 141.21 141.25 141.21 141.24 124.8K
13:37 141.24 141.24 141.22 141.22 101.8K
13:38 141.21 141.21 141.19 141.20 155.4K
13:39 141.22 141.25 141.22 141.25 126.4K
13:40 141.25 141.26 141.25 141.26 97.1K
13:41 141.24 141.24 141.18 141.20 212.8K
13:42 141.19 141.19 141.16 141.17 83.3K
13:43 141.19 141.19 141.18 141.18 84.5K
13:44 141.18 141.18 141.12 141.12 146.2K
13:45 141.12 141.13 141.11 141.11 127.9K
13:46 141.12 141.12 141.10 141.10 131.9K
13:47 141.12 141.12 141.10 141.10 98.2K
13:48 141.10 141.10 141.08 141.08 64.0K
13:49 141.08 141.09 141.08 141.09 109.3K
13:50 141.09 141.11 141.09 141.11 77.2K
13:51 141.10 141.11 141.09 141.11 93.2K
13:52 141.12 141.13 141.12 141.13 70.4K
13:53 141.14 141.16 141.14 141.16 99.6K
13:54 141.14 141.14 141.11 141.11 133.1K
13:55 141.11 141.11 141.08 141.08 95.1K
13:56 141.09 141.12 141.09 141.12 121.6K
13:57 141.12 141.14 141.12 141.14 78.7K
13:58 141.14 141.14 141.13 141.13 47.0K
13:59 141.13 141.13 141.12 141.12 105.5K
14:00 141.11 141.11 141.10 141.10 62.2K
14:01 141.09 141.09 141.08 141.08 86.5K
14:02 141.05 141.05 140.96 140.97 272.8K
14:03 140.97 140.98 140.97 140.97 100.3K
14:04 140.98 140.98 140.97 140.98 56.4K
14:05 140.99 141.00 140.99 140.99 132.4K
14:06 141.00 141.00 140.99 140.99 107.2K
14:07 140.97 140.98 140.97 140.98 84.8K
14:08 140.97 140.98 140.97 140.98 70.5K
14:09 141.00 141.03 141.00 141.03 125.5K
14:10 141.05 141.09 141.05 141.09 116.4K
14:11 141.09 141.09 141.08 141.08 105.4K
14:12 141.08 141.10 141.08 141.10 75.5K
14:13 141.10 141.10 141.08 141.08 87.5K
14:14 141.07 141.07 141.04 141.05 111.3K
14:15 141.04 141.04 141.02 141.02 72.0K
14:16 141.01 141.02 141.01 141.02 80.2K
14:17 141.02 141.02 140.98 140.98 133.7K
14:18 140.98 140.98 140.96 140.97 100.6K
14:19 140.96 140.97 140.94 140.94 67.8K
14:20 140.94 140.94 140.91 140.91 187.2K
14:21 140.93 140.98 140.93 140.98 149.9K
14:22 140.99 141.00 140.98 140.98 120.8K
14:23 140.98 140.98 140.98 140.98 108.9K
14:24 140.98 141.00 140.97 140.99 101.5K
14:25 140.95 140.95 140.93 140.95 127.3K
14:26 140.97 141.02 140.97 141.02 108.8K
14:27 141.05 141.05 141.03 141.04 140.5K
14:28 141.07 141.09 141.07 141.09 140.4K
14:29 141.08 141.11 141.08 141.11 85.5K
14:30 141.12 141.12 141.11 141.11 86.4K
14:31 141.09 141.10 141.09 141.10 88.9K
14:32 141.09 141.10 141.08 141.08 104.0K
14:33 141.07 141.08 141.05 141.05 117.4K
14:34 141.04 141.04 140.99 141.01 149.8K
14:35 141.01 141.01 141.00 141.00 58.9K
14:36 141.00 141.01 141.00 141.01 206.8K
14:37 140.96 140.98 140.96 140.98 110.2K
14:38 141.00 141.03 141.00 141.02 91.0K
14:39 141.02 141.02 141.01 141.01 84.7K
14:40 140.99 140.99 140.99 140.99 129.5K
14:41 141.00 141.01 141.00 141.00 138.3K
14:42 141.00 141.01 141.00 141.00 116.0K
14:43 140.99 140.99 140.98 140.99 106.3K
14:44 140.99 140.99 140.98 140.98 119.4K
14:45 140.97 140.97 140.94 140.94 81.1K
14:46 140.92 140.92 140.90 140.90 129.2K
14:47 140.89 140.89 140.86 140.86 263.0K
14:48 140.86 140.88 140.86 140.88 134.7K
14:49 140.87 140.88 140.85 140.85 112.2K
14:50 140.83 140.83 140.82 140.83 135.5K
14:51 140.84 140.84 140.80 140.80 110.3K
14:52 140.80 140.80 140.77 140.77 231.9K
14:53 140.78 140.84 140.78 140.83 131.2K
14:54 140.83 140.87 140.83 140.87 111.3K
14:55 140.87 140.90 140.87 140.90 154.6K
14:56 140.89 140.89 140.85 140.85 130.6K
14:57 140.86 140.86 140.85 140.85 152.3K
14:58 140.86 140.93 140.86 140.93 177.6K
14:59 140.93 140.95 140.93 140.95 155.4K
15:00 140.95 140.95 140.89 140.92 200.0K
15:01 140.92 140.92 140.88 140.88 163.9K
15:02 140.87 140.89 140.87 140.88 182.8K
15:03 140.87 140.88 140.86 140.88 131.2K
15:04 140.88 140.91 140.88 140.91 108.5K
15:05 140.92 140.97 140.92 140.97 144.9K
15:06 140.96 140.96 140.94 140.94 105.5K
15:07 140.95 140.97 140.93 140.97 137.4K
15:08 140.97 140.99 140.97 140.99 156.6K
15:09 140.99 140.99 140.95 140.95 138.1K
15:10 140.95 140.95 140.93 140.94 116.6K
15:11 140.94 140.94 140.93 140.94 128.4K
15:12 140.97 140.98 140.97 140.98 165.0K
15:13 140.98 141.00 140.98 141.00 142.9K
15:14 141.00 141.01 140.99 140.99 101.8K
15:15 140.97 140.97 140.93 140.93 236.9K
15:16 140.93 140.93 140.91 140.91 93.2K
15:17 140.91 140.92 140.91 140.91 111.5K
15:18 140.92 140.97 140.92 140.97 130.5K
15:19 140.98 141.00 140.98 141.00 121.6K
15:20 141.00 141.00 140.95 140.95 237.9K
15:21 140.93 140.93 140.85 140.85 195.2K
15:22 140.84 140.84 140.81 140.81 163.3K
15:23 140.82 140.82 140.78 140.78 105.7K
15:24 140.75 140.75 140.72 140.72 251.8K
15:25 140.71 140.74 140.71 140.74 149.3K
15:26 140.75 140.75 140.73 140.73 104.9K
15:27 140.73 140.73 140.70 140.70 168.9K
15:28 140.70 140.70 140.69 140.70 195.6K
15:29 140.70 140.70 140.69 140.70 158.2K
15:30 140.69 140.73 140.67 140.73 241.3K
15:31 140.73 140.76 140.73 140.76 216.4K
15:32 140.75 140.78 140.75 140.78 138.0K
15:33 140.77 140.78 140.75 140.75 292.6K
15:34 140.74 140.74 140.72 140.72 170.6K
15:35 140.68 140.73 140.68 140.72 256.5K
15:36 140.73 140.74 140.71 140.73 197.9K
15:37 140.75 140.75 140.72 140.73 214.3K
15:38 140.73 140.76 140.73 140.76 226.1K
15:39 140.76 140.77 140.75 140.75 180.4K
15:40 140.74 140.74 140.73 140.74 224.7K
15:41 140.74 140.74 140.71 140.71 243.3K
15:42 140.71 140.72 140.71 140.72 251.5K
15:43 140.72 140.72 140.69 140.69 200.2K
15:44 140.70 140.70 140.66 140.67 320.0K
15:45 140.67 140.70 140.67 140.70 206.9K
15:46 140.74 140.77 140.74 140.75 437.0K
15:47 140.73 140.73 140.70 140.70 305.8K
15:48 140.70 140.71 140.70 140.71 204.9K
15:49 140.70 140.72 140.70 140.71 398.9K
15:50 140.67 140.67 140.61 140.63 1,251.4K
15:51 140.65 140.65 140.65 140.65 459.4K
15:52 140.65 140.65 140.64 140.64 475.0K
15:53 140.65 140.66 140.65 140.66 449.5K
15:54 140.63 140.70 140.63 140.70 889.3K
15:55 140.70 140.73 140.70 140.73 1,200.1K
15:56 140.72 140.74 140.72 140.72 1,237.9K
15:57 140.72 140.74 140.72 140.73 726.6K
15:58 140.72 140.73 140.72 140.73 865.2K
15:59 140.74 140.74 140.70 140.70 1,897.9K
16:00 140.70 140.70 140.69 140.69 50,839.3K
16:01 140.69 140.69 140.69 140.69 105.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available