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
09:30 140.52 140.53 140.36 140.36 4,122.3K
09:31 140.49 140.68 140.46 140.68 605.6K
09:32 140.67 140.71 140.60 140.60 392.0K
09:33 140.55 140.60 140.55 140.57 441.3K
09:34 140.57 140.66 140.57 140.57 325.1K
09:35 140.56 140.63 140.56 140.59 286.0K
09:36 140.58 140.62 140.49 140.49 328.1K
09:37 140.52 140.52 140.49 140.49 236.8K
09:38 140.47 140.49 140.47 140.49 383.7K
09:39 140.45 140.47 140.45 140.46 217.1K
09:40 140.47 140.47 140.43 140.43 213.4K
09:41 140.42 140.42 140.37 140.40 281.1K
09:42 140.41 140.49 140.41 140.49 143.9K
09:43 140.45 140.51 140.45 140.51 213.2K
09:44 140.53 140.59 140.53 140.59 220.4K
09:45 140.56 140.58 140.55 140.57 260.1K
09:46 140.59 140.66 140.59 140.66 238.9K
09:47 140.65 140.67 140.63 140.64 208.4K
09:48 140.62 140.62 140.58 140.60 174.8K
09:49 140.58 140.58 140.42 140.42 229.4K
09:50 140.44 140.44 140.34 140.34 203.4K
09:51 140.29 140.30 140.28 140.29 167.2K
09:52 140.28 140.30 140.28 140.30 296.7K
09:53 140.31 140.32 140.31 140.32 186.2K
09:54 140.31 140.33 140.31 140.33 210.8K
09:55 140.31 140.34 140.31 140.34 206.3K
09:56 140.34 140.34 140.28 140.29 217.2K
09:57 140.27 140.33 140.27 140.33 205.5K
09:58 140.29 140.29 140.17 140.17 227.7K
09:59 140.17 140.17 140.15 140.16 370.6K
10:00 140.16 140.16 140.11 140.13 203.0K
10:01 140.13 140.23 140.13 140.23 202.8K
10:02 140.24 140.28 140.24 140.28 140.2K
10:03 140.28 140.31 140.28 140.31 140.4K
10:04 140.30 140.35 140.30 140.35 157.1K
10:05 140.36 140.41 140.36 140.41 220.1K
10:06 140.43 140.48 140.43 140.48 150.2K
10:07 140.52 140.57 140.52 140.57 235.1K
10:08 140.52 140.52 140.49 140.49 237.0K
10:09 140.47 140.48 140.44 140.44 171.2K
10:10 140.42 140.42 140.37 140.37 153.8K
10:11 140.38 140.42 140.38 140.42 216.9K
10:12 140.42 140.42 140.40 140.42 214.3K
10:13 140.41 140.41 140.37 140.37 168.0K
10:14 140.36 140.38 140.36 140.37 2,469.6K
10:15 140.36 140.36 140.34 140.35 198.1K
10:16 140.35 140.37 140.34 140.37 235.3K
10:17 140.39 140.39 140.34 140.35 192.8K
10:18 140.34 140.35 140.33 140.33 196.7K
10:19 140.35 140.40 140.35 140.40 189.0K
10:20 140.36 140.36 140.33 140.33 185.0K
10:21 140.33 140.33 140.30 140.30 146.8K
10:22 140.28 140.31 140.28 140.31 157.4K
10:23 140.27 140.29 140.27 140.28 132.6K
10:24 140.27 140.31 140.27 140.31 211.8K
10:25 140.29 140.32 140.29 140.32 198.2K
10:26 140.31 140.31 140.22 140.22 188.8K
10:27 140.21 140.25 140.21 140.25 299.9K
10:28 140.27 140.27 140.25 140.25 210.2K
10:29 140.24 140.24 140.20 140.22 234.9K
10:30 140.22 140.22 140.17 140.17 181.2K
10:31 140.19 140.19 140.16 140.18 120.5K
10:32 140.21 140.21 140.19 140.21 154.6K
10:33 140.21 140.24 140.21 140.24 178.3K
10:34 140.23 140.23 140.19 140.19 257.1K
10:35 140.18 140.20 140.18 140.19 212.2K
10:36 140.20 140.20 140.17 140.19 191.3K
10:37 140.17 140.17 140.13 140.14 480.7K
10:38 140.15 140.17 140.15 140.15 233.9K
10:39 140.16 140.16 140.14 140.15 144.5K
10:40 140.15 140.15 140.13 140.13 232.3K
10:41 140.11 140.11 140.06 140.06 202.6K
10:42 140.04 140.06 140.04 140.05 161.2K
10:43 140.05 140.08 140.05 140.08 167.0K
10:44 140.09 140.12 140.09 140.11 176.9K
10:45 140.11 140.12 140.09 140.09 147.5K
10:46 140.07 140.07 140.05 140.05 239.7K
10:47 140.05 140.05 140.04 140.04 195.4K
10:48 140.04 140.04 139.99 140.02 340.3K
10:49 140.00 140.00 139.96 139.96 170.2K
10:50 139.97 139.97 139.90 139.93 231.5K
10:51 139.93 139.99 139.93 139.99 268.5K
10:52 139.99 140.00 139.99 140.00 146.9K
10:53 140.03 140.08 140.03 140.08 124.3K
10:54 140.07 140.07 140.05 140.07 126.3K
10:55 140.11 140.14 140.11 140.14 179.7K
10:56 140.14 140.18 140.14 140.18 167.9K
10:57 140.19 140.19 140.10 140.10 204.6K
10:58 140.06 140.06 140.04 140.04 126.8K
10:59 140.02 140.04 140.02 140.02 119.8K
11:00 140.01 140.01 139.94 139.94 139.4K
11:01 139.91 139.91 139.90 139.91 204.5K
11:02 139.92 139.95 139.90 139.90 130.3K
11:03 139.88 139.88 139.83 139.83 182.5K
11:04 139.81 139.81 139.74 139.74 246.9K
11:05 139.74 139.75 139.73 139.75 140.5K
11:06 139.74 139.76 139.74 139.76 154.3K
11:07 139.76 139.78 139.76 139.76 118.2K
11:08 139.74 139.74 139.73 139.74 125.4K
11:09 139.76 139.76 139.75 139.75 197.0K
11:10 139.72 139.72 139.72 139.72 137.4K
11:11 139.71 139.71 139.69 139.69 138.8K
11:12 139.70 139.73 139.70 139.73 176.1K
11:13 139.73 139.75 139.73 139.73 140.1K
11:14 139.72 139.72 139.71 139.71 157.2K
11:15 139.71 139.71 139.69 139.69 138.8K
11:16 139.68 139.73 139.68 139.73 163.2K
11:17 139.78 139.78 139.77 139.77 197.1K
11:18 139.75 139.75 139.74 139.74 160.4K
11:19 139.73 139.75 139.73 139.75 120.7K
11:20 139.74 139.74 139.72 139.72 224.0K
11:21 139.72 139.76 139.72 139.76 134.6K
11:22 139.76 139.77 139.75 139.75 170.9K
11:23 139.76 139.76 139.75 139.76 151.5K
11:24 139.75 139.76 139.72 139.72 161.5K
11:25 139.74 139.74 139.73 139.73 146.2K
11:26 139.74 139.79 139.74 139.79 265.9K
11:27 139.80 139.89 139.80 139.89 290.6K
11:28 139.90 139.92 139.90 139.92 174.3K
11:29 139.92 139.93 139.92 139.93 104.2K
11:30 139.92 139.93 139.91 139.93 130.6K
11:31 139.95 139.98 139.95 139.98 150.6K
11:32 139.97 139.97 139.93 139.94 168.8K
11:33 139.95 139.98 139.95 139.97 155.3K
11:34 139.95 139.95 139.91 139.92 156.0K
11:35 139.94 139.97 139.94 139.97 121.6K
11:36 139.98 140.04 139.98 140.04 181.4K
11:37 140.03 140.03 140.00 140.00 80.5K
11:38 140.00 140.00 139.96 139.96 264.3K
11:39 139.97 139.99 139.97 139.99 113.6K
11:40 139.99 139.99 139.95 139.95 123.9K
11:41 139.95 139.95 139.93 139.94 197.2K
11:42 139.93 139.95 139.93 139.95 157.6K
11:43 139.94 139.94 139.82 139.82 169.5K
11:44 139.83 139.84 139.82 139.82 85.6K
11:45 139.82 139.83 139.79 139.79 140.1K
11:46 139.78 139.84 139.78 139.84 104.0K
11:47 139.86 139.91 139.86 139.91 113.4K
11:48 139.90 139.94 139.90 139.94 76.5K
11:49 139.93 139.93 139.91 139.91 97.8K
11:50 139.88 139.88 139.87 139.88 147.1K
11:51 139.89 139.93 139.88 139.93 90.5K
11:52 139.92 139.95 139.92 139.95 150.3K
11:53 139.95 139.95 139.93 139.94 123.6K
11:54 139.93 139.96 139.93 139.95 172.1K
11:55 139.95 139.97 139.95 139.96 92.7K
11:56 139.93 139.93 139.90 139.91 123.6K
11:57 139.91 139.91 139.86 139.88 146.7K
11:58 139.88 139.89 139.88 139.89 130.2K
11:59 139.88 139.88 139.86 139.86 106.8K
12:00 139.83 139.84 139.83 139.84 160.5K
12:01 139.83 139.83 139.81 139.81 126.1K
12:02 139.79 139.79 139.77 139.79 108.2K
12:03 139.78 139.82 139.78 139.82 91.0K
12:04 139.81 139.82 139.80 139.81 93.7K
12:05 139.81 139.82 139.79 139.79 105.6K
12:06 139.79 139.80 139.77 139.80 105.9K
12:07 139.82 139.86 139.82 139.86 117.3K
12:08 139.85 139.85 139.82 139.82 63.3K
12:09 139.84 139.84 139.83 139.83 65.6K
12:10 139.83 139.90 139.83 139.90 159.5K
12:11 139.91 139.92 139.91 139.91 178.6K
12:12 139.92 139.93 139.92 139.93 70.5K
12:13 139.93 139.94 139.93 139.94 79.4K
12:14 139.96 139.99 139.96 139.98 135.7K
12:15 139.98 140.00 139.97 140.00 135.6K
12:16 140.00 140.02 140.00 140.02 154.6K
12:17 140.02 140.02 140.00 140.00 97.5K
12:18 140.01 140.06 140.01 140.06 81.6K
12:19 140.06 140.06 140.04 140.04 77.7K
12:20 140.05 140.05 140.05 140.05 146.9K
12:21 140.05 140.05 140.04 140.04 100.5K
12:22 140.04 140.05 140.04 140.05 83.4K
12:23 140.05 140.08 140.05 140.08 138.5K
12:24 140.08 140.08 140.04 140.04 120.1K
12:25 140.04 140.06 140.04 140.06 73.3K
12:26 140.07 140.08 140.06 140.08 82.9K
12:27 140.08 140.12 140.08 140.12 116.0K
12:28 140.13 140.14 140.13 140.14 78.2K
12:29 140.14 140.16 140.14 140.15 158.6K
12:30 140.13 140.14 140.11 140.11 102.9K
12:31 140.11 140.12 140.11 140.11 60.7K
12:32 140.11 140.12 140.11 140.11 81.5K
12:33 140.11 140.11 140.10 140.10 51.1K
12:34 140.10 140.10 140.06 140.06 86.6K
12:35 140.07 140.10 140.05 140.10 111.1K
12:36 140.13 140.16 140.13 140.16 101.3K
12:37 140.18 140.18 140.16 140.17 59.9K
12:38 140.19 140.19 140.17 140.18 58.1K
12:39 140.18 140.19 140.18 140.19 93.3K
12:40 140.18 140.18 140.17 140.17 59.2K
12:41 140.16 140.16 140.15 140.16 117.3K
12:42 140.16 140.19 140.16 140.18 125.6K
12:43 140.18 140.19 140.18 140.18 98.4K
12:44 140.19 140.19 140.17 140.18 84.3K
12:45 140.17 140.18 140.17 140.17 115.0K
12:46 140.17 140.19 140.17 140.19 115.7K
12:47 140.18 140.19 140.17 140.18 78.4K
12:48 140.16 140.18 140.16 140.18 58.1K
12:49 140.17 140.17 140.15 140.15 56.5K
12:50 140.15 140.18 140.15 140.18 104.2K
12:51 140.17 140.17 140.16 140.17 86.4K
12:52 140.15 140.16 140.15 140.15 88.0K
12:53 140.15 140.17 140.15 140.17 59.2K
12:54 140.18 140.18 140.16 140.16 95.7K
12:55 140.15 140.16 140.14 140.16 92.9K
12:56 140.16 140.17 140.16 140.17 124.0K
12:57 140.16 140.17 140.16 140.16 87.1K
12:58 140.15 140.16 140.15 140.16 49.6K
12:59 140.16 140.19 140.16 140.19 72.4K
13:00 140.19 140.19 140.18 140.19 69.9K
13:01 140.20 140.22 140.20 140.21 77.2K
13:02 140.22 140.23 140.22 140.23 71.7K
13:03 140.23 140.24 140.23 140.23 64.5K
13:04 140.23 140.23 140.23 140.23 85.9K
13:05 140.23 140.25 140.23 140.25 153.4K
13:06 140.25 140.25 140.25 140.25 48.2K
13:07 140.24 140.24 140.23 140.23 96.0K
13:08 140.23 140.23 140.23 140.23 79.7K
13:09 140.22 140.24 140.22 140.23 130.8K
13:10 140.24 140.25 140.23 140.24 121.1K
13:11 140.24 140.24 140.23 140.23 83.4K
13:12 140.23 140.24 140.23 140.24 176.7K
13:13 140.26 140.27 140.26 140.27 132.4K
13:14 140.30 140.33 140.30 140.33 218.1K
13:15 140.33 140.34 140.32 140.34 112.6K
13:16 140.34 140.35 140.34 140.35 72.4K
13:17 140.35 140.39 140.35 140.39 104.5K
13:18 140.40 140.42 140.40 140.42 128.0K
13:19 140.41 140.42 140.39 140.39 115.6K
13:20 140.38 140.38 140.37 140.38 108.8K
13:21 140.39 140.40 140.39 140.39 171.9K
13:22 140.39 140.40 140.38 140.40 117.5K
13:23 140.41 140.42 140.41 140.42 107.0K
13:24 140.43 140.43 140.42 140.43 111.1K
13:25 140.44 140.48 140.44 140.48 174.2K
13:26 140.48 140.51 140.48 140.48 262.1K
13:27 140.47 140.47 140.43 140.43 117.6K
13:28 140.43 140.44 140.43 140.44 102.7K
13:29 140.46 140.46 140.45 140.45 79.3K
13:30 140.46 140.47 140.46 140.46 95.6K
13:31 140.47 140.51 140.47 140.51 120.9K
13:32 140.51 140.53 140.51 140.51 119.3K
13:33 140.50 140.50 140.49 140.50 133.2K
13:34 140.50 140.51 140.50 140.51 115.6K
13:35 140.51 140.52 140.51 140.52 92.1K
13:36 140.54 140.55 140.54 140.55 243.9K
13:37 140.52 140.53 140.52 140.53 120.1K
13:38 140.53 140.54 140.53 140.54 96.3K
13:39 140.55 140.56 140.55 140.56 119.0K
13:40 140.58 140.61 140.58 140.61 226.5K
13:41 140.60 140.61 140.60 140.60 198.1K
13:42 140.59 140.61 140.59 140.59 104.6K
13:43 140.59 140.62 140.59 140.62 98.7K
13:44 140.62 140.62 140.57 140.57 151.5K
13:45 140.57 140.59 140.57 140.59 93.8K
13:46 140.58 140.59 140.58 140.58 102.7K
13:47 140.58 140.60 140.58 140.60 85.6K
13:48 140.62 140.64 140.62 140.64 100.8K
13:49 140.64 140.65 140.64 140.65 120.9K
13:50 140.65 140.65 140.65 140.65 119.5K
13:51 140.66 140.66 140.65 140.66 154.0K
13:52 140.66 140.66 140.65 140.65 178.8K
13:53 140.64 140.64 140.62 140.62 187.5K
13:54 140.61 140.61 140.60 140.61 186.7K
13:55 140.61 140.61 140.60 140.60 151.4K
13:56 140.63 140.65 140.63 140.63 141.2K
13:57 140.63 140.63 140.61 140.61 54.0K
13:58 140.61 140.62 140.61 140.62 98.1K
13:59 140.61 140.61 140.60 140.60 105.3K
14:00 140.59 140.59 140.56 140.57 155.8K
14:01 140.57 140.57 140.51 140.51 228.5K
14:02 140.52 140.54 140.52 140.53 127.4K
14:03 140.52 140.53 140.51 140.51 85.4K
14:04 140.50 140.51 140.50 140.50 164.5K
14:05 140.50 140.53 140.50 140.53 125.4K
14:06 140.53 140.54 140.53 140.54 162.5K
14:07 140.53 140.53 140.51 140.51 92.8K
14:08 140.51 140.51 140.50 140.50 96.7K
14:09 140.50 140.50 140.47 140.47 135.7K
14:10 140.46 140.47 140.46 140.47 111.9K
14:11 140.46 140.49 140.46 140.49 147.3K
14:12 140.49 140.49 140.49 140.49 130.7K
14:13 140.49 140.49 140.47 140.47 296.0K
14:14 140.47 140.48 140.47 140.48 72.2K
14:15 140.48 140.49 140.47 140.49 238.0K
14:16 140.49 140.49 140.47 140.48 81.7K
14:17 140.47 140.47 140.45 140.45 82.1K
14:18 140.45 140.45 140.45 140.45 106.8K
14:19 140.45 140.47 140.45 140.47 71.2K
14:20 140.47 140.49 140.47 140.49 71.6K
14:21 140.49 140.50 140.48 140.48 85.7K
14:22 140.47 140.50 140.47 140.50 79.2K
14:23 140.51 140.51 140.49 140.49 92.0K
14:24 140.48 140.49 140.48 140.49 229.6K
14:25 140.48 140.51 140.48 140.50 85.5K
14:26 140.48 140.48 140.46 140.46 138.5K
14:27 140.45 140.45 140.43 140.43 130.7K
14:28 140.44 140.45 140.43 140.45 257.7K
14:29 140.45 140.46 140.44 140.44 118.1K
14:30 140.44 140.44 140.42 140.44 73.5K
14:31 140.44 140.45 140.44 140.45 87.2K
14:32 140.47 140.48 140.47 140.48 78.5K
14:33 140.48 140.48 140.48 140.48 113.7K
14:34 140.49 140.50 140.49 140.50 97.3K
14:35 140.49 140.49 140.47 140.47 61.5K
14:36 140.48 140.50 140.48 140.50 131.9K
14:37 140.50 140.50 140.49 140.49 94.3K
14:38 140.49 140.49 140.49 140.49 102.7K
14:39 140.50 140.50 140.48 140.48 108.5K
14:40 140.46 140.46 140.44 140.44 99.9K
14:41 140.45 140.46 140.44 140.44 93.3K
14:42 140.45 140.45 140.44 140.44 102.7K
14:43 140.45 140.45 140.42 140.42 91.0K
14:44 140.41 140.41 140.41 140.41 80.2K
14:45 140.42 140.45 140.42 140.45 84.7K
14:46 140.45 140.45 140.45 140.45 59.6K
14:47 140.45 140.49 140.44 140.49 123.3K
14:48 140.50 140.51 140.50 140.50 153.4K
14:49 140.50 140.50 140.49 140.50 123.3K
14:50 140.50 140.52 140.49 140.49 172.4K
14:51 140.48 140.48 140.47 140.48 96.5K
14:52 140.46 140.47 140.46 140.47 114.3K
14:53 140.46 140.46 140.42 140.42 204.1K
14:54 140.40 140.40 140.38 140.38 183.5K
14:55 140.39 140.39 140.38 140.38 105.6K
14:56 140.37 140.37 140.33 140.33 132.1K
14:57 140.37 140.39 140.36 140.39 175.1K
14:58 140.38 140.38 140.36 140.37 114.6K
14:59 140.37 140.37 140.34 140.36 165.1K
15:00 140.36 140.38 140.36 140.36 136.6K
15:01 140.36 140.36 140.35 140.36 132.8K
15:02 140.36 140.36 140.31 140.31 173.1K
15:03 140.30 140.30 140.29 140.30 282.5K
15:04 140.31 140.31 140.24 140.24 153.0K
15:05 140.24 140.24 140.24 140.24 125.8K
15:06 140.25 140.25 140.24 140.24 125.4K
15:07 140.26 140.26 140.24 140.26 170.2K
15:08 140.27 140.31 140.27 140.31 152.3K
15:09 140.32 140.32 140.30 140.30 91.6K
15:10 140.29 140.30 140.29 140.29 101.8K
15:11 140.29 140.30 140.29 140.29 108.9K
15:12 140.30 140.36 140.30 140.36 147.2K
15:13 140.38 140.40 140.38 140.40 119.4K
15:14 140.39 140.40 140.38 140.38 136.4K
15:15 140.38 140.39 140.38 140.38 115.4K
15:16 140.38 140.39 140.38 140.39 87.0K
15:17 140.38 140.41 140.37 140.41 163.9K
15:18 140.40 140.40 140.39 140.39 109.3K
15:19 140.40 140.40 140.38 140.39 130.2K
15:20 140.39 140.43 140.39 140.43 97.9K
15:21 140.42 140.43 140.42 140.43 126.0K
15:22 140.42 140.42 140.40 140.40 144.5K
15:23 140.41 140.43 140.41 140.43 271.7K
15:24 140.44 140.48 140.44 140.48 146.1K
15:25 140.47 140.47 140.45 140.45 124.6K
15:26 140.46 140.46 140.44 140.44 154.3K
15:27 140.45 140.45 140.44 140.44 96.5K
15:28 140.45 140.46 140.44 140.45 141.9K
15:29 140.46 140.46 140.45 140.46 282.2K
15:30 140.46 140.46 140.46 140.46 187.4K
15:31 140.45 140.46 140.45 140.46 253.7K
15:32 140.46 140.48 140.46 140.48 276.4K
15:33 140.47 140.49 140.47 140.49 172.8K
15:34 140.47 140.47 140.46 140.46 177.0K
15:35 140.46 140.46 140.43 140.43 119.3K
15:36 140.43 140.50 140.43 140.50 214.9K
15:37 140.50 140.52 140.50 140.51 128.4K
15:38 140.51 140.53 140.51 140.52 135.5K
15:39 140.51 140.51 140.47 140.47 143.4K
15:40 140.47 140.47 140.47 140.47 197.0K
15:41 140.47 140.48 140.47 140.48 341.9K
15:42 140.48 140.48 140.45 140.45 163.4K
15:43 140.44 140.46 140.44 140.46 224.2K
15:44 140.45 140.47 140.45 140.47 201.4K
15:45 140.48 140.50 140.48 140.49 258.2K
15:46 140.48 140.49 140.48 140.48 254.6K
15:47 140.48 140.51 140.47 140.51 258.6K
15:48 140.51 140.53 140.51 140.53 285.1K
15:49 140.53 140.53 140.52 140.52 227.7K
15:50 140.50 140.51 140.48 140.51 1,040.8K
15:51 140.52 140.56 140.52 140.56 551.5K
15:52 140.56 140.56 140.55 140.55 479.3K
15:53 140.55 140.57 140.55 140.57 386.7K
15:54 140.58 140.61 140.58 140.61 533.1K
15:55 140.61 140.65 140.61 140.64 812.6K
15:56 140.64 140.64 140.62 140.62 844.1K
15:57 140.61 140.64 140.61 140.64 572.8K
15:58 140.63 140.63 140.63 140.63 747.6K
15:59 140.62 140.65 140.62 140.65 1,546.1K
16:00 140.65 140.65 140.65 140.65 52,195.8K
16:01 140.65 140.65 140.65 140.65 241.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available