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
09:30 141.24 142.00 141.24 141.90 5,907.7K
09:31 141.85 142.08 141.85 142.08 385.1K
09:32 142.09 142.18 142.06 142.14 269.8K
09:33 142.15 142.16 142.15 142.15 421.5K
09:34 142.12 142.12 142.03 142.05 310.7K
09:35 142.05 142.10 142.04 142.04 258.9K
09:36 142.01 142.01 141.92 141.92 315.4K
09:37 141.91 141.91 141.90 141.90 275.0K
09:38 141.87 141.87 141.75 141.75 279.5K
09:39 141.77 141.77 141.77 141.77 331.7K
09:40 141.79 141.89 141.79 141.89 347.6K
09:41 141.90 141.90 141.89 141.90 256.3K
09:42 141.91 141.94 141.91 141.94 251.8K
09:43 141.91 141.91 141.90 141.90 285.2K
09:44 141.91 141.91 141.86 141.89 978.1K
09:45 141.87 141.87 141.81 141.81 184.2K
09:46 141.84 141.87 141.84 141.87 155.6K
09:47 141.86 141.86 141.80 141.81 178.9K
09:48 141.85 141.86 141.85 141.85 172.9K
09:49 141.82 141.83 141.80 141.82 281.2K
09:50 141.79 141.79 141.75 141.75 220.3K
09:51 141.75 141.81 141.75 141.81 255.7K
09:52 141.82 141.85 141.81 141.81 158.5K
09:53 141.80 141.80 141.75 141.76 231.8K
09:54 141.75 141.77 141.75 141.77 160.5K
09:55 141.77 141.80 141.77 141.79 118.7K
09:56 141.81 141.83 141.81 141.83 240.4K
09:57 141.83 141.85 141.83 141.85 382.9K
09:58 141.85 141.85 141.78 141.78 213.8K
09:59 141.78 141.85 141.78 141.84 268.1K
10:00 141.84 141.84 141.77 141.80 229.1K
10:01 141.82 141.85 141.82 141.84 166.8K
10:02 141.81 141.87 141.81 141.87 201.9K
10:03 141.87 141.93 141.87 141.93 181.1K
10:04 141.94 141.97 141.94 141.94 185.7K
10:05 141.93 141.94 141.91 141.92 137.3K
10:06 141.93 141.94 141.91 141.91 224.4K
10:07 141.89 141.89 141.88 141.88 234.6K
10:08 141.91 141.92 141.90 141.92 191.5K
10:09 141.91 141.96 141.91 141.96 195.3K
10:10 141.97 142.00 141.97 142.00 173.8K
10:11 141.99 142.02 141.99 142.01 171.3K
10:12 141.99 141.99 141.96 141.99 153.5K
10:13 142.01 142.02 142.01 142.01 110.7K
10:14 142.01 142.01 141.99 141.99 100.6K
10:15 141.99 141.99 141.96 141.96 171.2K
10:16 141.95 141.98 141.94 141.98 119.5K
10:17 141.98 141.98 141.96 141.96 178.0K
10:18 141.96 141.98 141.96 141.96 134.8K
10:19 141.94 141.97 141.94 141.97 142.8K
10:20 141.95 141.96 141.92 141.92 158.9K
10:21 141.92 141.92 141.89 141.91 118.0K
10:22 141.91 141.93 141.91 141.93 127.9K
10:23 141.93 141.94 141.93 141.94 349.3K
10:24 141.94 141.95 141.94 141.95 146.0K
10:25 141.96 141.96 141.95 141.95 122.8K
10:26 141.96 141.96 141.90 141.90 109.5K
10:27 141.89 141.90 141.89 141.90 133.3K
10:28 141.89 141.90 141.88 141.90 93.4K
10:29 141.90 141.90 141.84 141.84 158.7K
10:30 141.80 141.81 141.79 141.79 195.5K
10:31 141.77 141.77 141.73 141.74 196.7K
10:32 141.73 141.77 141.73 141.77 137.0K
10:33 141.75 141.75 141.74 141.74 183.3K
10:34 141.73 141.75 141.72 141.72 226.7K
10:35 141.72 141.72 141.65 141.65 126.2K
10:36 141.64 141.64 141.61 141.61 183.7K
10:37 141.59 141.64 141.59 141.60 322.5K
10:38 141.60 141.61 141.60 141.61 109.0K
10:39 141.59 141.59 141.54 141.54 140.9K
10:40 141.54 141.54 141.52 141.53 160.9K
10:41 141.54 141.60 141.54 141.60 142.7K
10:42 141.62 141.65 141.62 141.65 110.2K
10:43 141.64 141.67 141.64 141.67 160.1K
10:44 141.68 141.69 141.68 141.69 232.1K
10:45 141.67 141.67 141.64 141.67 145.9K
10:46 141.66 141.66 141.65 141.65 66.6K
10:47 141.64 141.64 141.60 141.60 155.0K
10:48 141.59 141.59 141.57 141.57 179.1K
10:49 141.57 141.57 141.50 141.50 181.3K
10:50 141.50 141.50 141.45 141.45 159.3K
10:51 141.46 141.47 141.46 141.47 135.3K
10:52 141.47 141.50 141.47 141.49 86.2K
10:53 141.50 141.50 141.49 141.49 113.0K
10:54 141.50 141.51 141.49 141.49 217.9K
10:55 141.50 141.51 141.50 141.50 102.4K
10:56 141.48 141.48 141.47 141.47 111.1K
10:57 141.48 141.52 141.48 141.52 127.6K
10:58 141.55 141.55 141.53 141.53 153.3K
10:59 141.53 141.53 141.48 141.48 139.3K
11:00 141.47 141.51 141.47 141.51 117.4K
11:01 141.49 141.50 141.49 141.50 78.6K
11:02 141.49 141.50 141.49 141.50 83.0K
11:03 141.50 141.52 141.50 141.52 119.8K
11:04 141.53 141.57 141.53 141.57 272.4K
11:05 141.58 141.58 141.58 141.58 79.3K
11:06 141.59 141.61 141.59 141.61 204.0K
11:07 141.62 141.62 141.59 141.59 108.4K
11:08 141.58 141.58 141.52 141.52 155.0K
11:09 141.51 141.53 141.51 141.53 63.6K
11:10 141.53 141.54 141.52 141.54 94.6K
11:11 141.54 141.55 141.52 141.52 148.6K
11:12 141.52 141.52 141.50 141.50 74.1K
11:13 141.50 141.51 141.50 141.50 77.5K
11:14 141.50 141.50 141.48 141.48 130.1K
11:15 141.48 141.50 141.48 141.49 159.7K
11:16 141.50 141.50 141.48 141.48 169.5K
11:17 141.46 141.47 141.46 141.47 166.9K
11:18 141.47 141.47 141.46 141.46 121.7K
11:19 141.46 141.46 141.45 141.45 117.8K
11:20 141.46 141.46 141.44 141.45 100.3K
11:21 141.46 141.46 141.45 141.45 138.6K
11:22 141.45 141.49 141.45 141.49 113.7K
11:23 141.50 141.54 141.50 141.54 101.2K
11:24 141.55 141.56 141.55 141.56 102.5K
11:25 141.55 141.55 141.54 141.55 74.3K
11:26 141.54 141.54 141.53 141.53 78.5K
11:27 141.52 141.53 141.52 141.52 143.4K
11:28 141.52 141.53 141.52 141.53 124.3K
11:29 141.53 141.55 141.52 141.54 85.6K
11:30 141.53 141.53 141.50 141.50 86.4K
11:31 141.50 141.50 141.43 141.43 176.3K
11:32 141.41 141.41 141.39 141.41 154.3K
11:33 141.41 141.43 141.41 141.43 148.9K
11:34 141.44 141.44 141.42 141.42 127.2K
11:35 141.41 141.43 141.41 141.42 431.8K
11:36 141.42 141.44 141.42 141.44 123.0K
11:37 141.44 141.44 141.40 141.40 141.3K
11:38 141.41 141.43 141.41 141.42 112.0K
11:39 141.37 141.37 141.33 141.33 215.3K
11:40 141.31 141.31 141.30 141.30 165.1K
11:41 141.29 141.29 141.27 141.29 251.3K
11:42 141.28 141.30 141.28 141.30 128.4K
11:43 141.31 141.34 141.31 141.33 244.5K
11:44 141.34 141.35 141.34 141.35 433.6K
11:45 141.36 141.36 141.34 141.35 67.2K
11:46 141.34 141.35 141.34 141.35 99.3K
11:47 141.32 141.34 141.32 141.34 95.6K
11:48 141.34 141.36 141.34 141.36 81.7K
11:49 141.36 141.39 141.36 141.39 120.2K
11:50 141.42 141.42 141.42 141.42 121.4K
11:51 141.41 141.44 141.41 141.44 116.1K
11:52 141.44 141.44 141.43 141.44 79.5K
11:53 141.44 141.44 141.43 141.43 75.1K
11:54 141.43 141.43 141.42 141.42 84.6K
11:55 141.42 141.46 141.41 141.46 99.5K
11:56 141.47 141.48 141.47 141.48 69.9K
11:57 141.49 141.55 141.49 141.55 174.4K
11:58 141.56 141.57 141.56 141.56 211.5K
11:59 141.57 141.58 141.57 141.57 106.4K
12:00 141.56 141.57 141.55 141.55 149.8K
12:01 141.54 141.55 141.53 141.55 62.0K
12:02 141.55 141.56 141.55 141.55 104.8K
12:03 141.56 141.56 141.55 141.55 80.1K
12:04 141.54 141.54 141.51 141.51 138.1K
12:05 141.52 141.52 141.52 141.52 137.5K
12:06 141.53 141.55 141.53 141.55 139.5K
12:07 141.55 141.55 141.51 141.52 99.5K
12:08 141.52 141.52 141.51 141.51 58.8K
12:09 141.51 141.51 141.50 141.50 75.6K
12:10 141.50 141.52 141.50 141.52 106.1K
12:11 141.52 141.54 141.52 141.54 72.5K
12:12 141.54 141.55 141.54 141.54 70.2K
12:13 141.54 141.55 141.54 141.54 65.6K
12:14 141.54 141.55 141.54 141.55 74.2K
12:15 141.54 141.54 141.50 141.50 104.8K
12:16 141.51 141.52 141.51 141.52 109.9K
12:17 141.51 141.54 141.51 141.54 118.2K
12:18 141.54 141.55 141.52 141.52 232.7K
12:19 141.51 141.51 141.49 141.49 105.7K
12:20 141.48 141.48 141.48 141.48 290.5K
12:21 141.48 141.48 141.46 141.46 234.2K
12:22 141.46 141.46 141.43 141.43 96.4K
12:23 141.42 141.42 141.39 141.39 199.3K
12:24 141.39 141.41 141.39 141.41 147.4K
12:25 141.41 141.43 141.41 141.43 77.9K
12:26 141.43 141.44 141.42 141.42 99.6K
12:27 141.43 141.44 141.42 141.42 211.0K
12:28 141.43 141.44 141.43 141.43 70.9K
12:29 141.42 141.42 141.42 141.42 62.9K
12:30 141.43 141.43 141.42 141.43 71.9K
12:31 141.43 141.44 141.43 141.43 84.0K
12:32 141.42 141.42 141.41 141.41 69.4K
12:33 141.42 141.44 141.42 141.43 109.9K
12:34 141.43 141.44 141.43 141.44 89.8K
12:35 141.45 141.45 141.43 141.43 82.6K
12:36 141.43 141.44 141.43 141.44 79.7K
12:37 141.45 141.45 141.44 141.44 87.8K
12:38 141.44 141.46 141.44 141.46 117.0K
12:39 141.47 141.49 141.47 141.49 94.7K
12:40 141.48 141.48 141.46 141.46 84.2K
12:41 141.46 141.46 141.46 141.46 40.7K
12:42 141.43 141.43 141.42 141.42 104.9K
12:43 141.41 141.41 141.39 141.40 71.7K
12:44 141.41 141.41 141.40 141.40 109.7K
12:45 141.39 141.40 141.38 141.38 118.1K
12:46 141.38 141.39 141.38 141.39 150.2K
12:47 141.39 141.40 141.38 141.38 89.1K
12:48 141.38 141.39 141.38 141.39 51.7K
12:49 141.39 141.39 141.39 141.39 69.5K
12:50 141.37 141.37 141.35 141.35 81.9K
12:51 141.36 141.37 141.36 141.36 42.0K
12:52 141.36 141.36 141.35 141.35 92.2K
12:53 141.34 141.34 141.32 141.32 77.3K
12:54 141.33 141.35 141.33 141.35 91.3K
12:55 141.36 141.36 141.34 141.34 54.0K
12:56 141.33 141.33 141.33 141.33 55.4K
12:57 141.34 141.35 141.34 141.35 78.8K
12:58 141.36 141.36 141.36 141.36 69.1K
12:59 141.35 141.35 141.34 141.34 79.2K
13:00 141.34 141.34 141.33 141.33 154.7K
13:01 141.33 141.36 141.33 141.36 60.7K
13:02 141.36 141.36 141.36 141.36 69.1K
13:03 141.37 141.37 141.37 141.37 85.6K
13:04 141.38 141.38 141.38 141.38 108.6K
13:05 141.39 141.40 141.39 141.40 97.8K
13:06 141.41 141.41 141.41 141.41 87.0K
13:07 141.40 141.40 141.40 141.40 96.1K
13:08 141.41 141.42 141.41 141.42 78.7K
13:09 141.41 141.41 141.40 141.40 45.7K
13:10 141.40 141.41 141.38 141.38 135.6K
13:11 141.38 141.41 141.38 141.40 91.4K
13:12 141.41 141.41 141.40 141.41 104.7K
13:13 141.41 141.41 141.38 141.38 95.1K
13:14 141.38 141.38 141.37 141.37 101.1K
13:15 141.38 141.38 141.37 141.37 104.7K
13:16 141.37 141.39 141.37 141.39 100.2K
13:17 141.39 141.40 141.39 141.40 83.5K
13:18 141.41 141.41 141.40 141.41 88.3K
13:19 141.40 141.41 141.40 141.40 62.6K
13:20 141.44 141.44 141.43 141.43 125.5K
13:21 141.43 141.44 141.43 141.44 45.7K
13:22 141.44 141.44 141.43 141.43 60.7K
13:23 141.45 141.45 141.43 141.43 129.2K
13:24 141.42 141.43 141.42 141.43 66.9K
13:25 141.42 141.43 141.42 141.43 122.5K
13:26 141.43 141.44 141.43 141.44 138.7K
13:27 141.41 141.41 141.40 141.40 97.4K
13:28 141.40 141.42 141.40 141.42 66.4K
13:29 141.42 141.42 141.41 141.41 84.7K
13:30 141.41 141.44 141.41 141.44 69.3K
13:31 141.43 141.43 141.43 141.43 57.5K
13:32 141.46 141.47 141.46 141.47 90.4K
13:33 141.46 141.46 141.45 141.46 86.5K
13:34 141.46 141.48 141.46 141.47 77.7K
13:35 141.47 141.47 141.46 141.46 362.2K
13:36 141.46 141.46 141.45 141.45 630.0K
13:37 141.45 141.48 141.45 141.45 137.8K
13:38 141.44 141.47 141.44 141.47 66.9K
13:39 141.49 141.50 141.48 141.50 130.6K
13:40 141.51 141.51 141.50 141.50 130.2K
13:41 141.50 141.51 141.49 141.51 85.0K
13:42 141.51 141.52 141.51 141.52 87.6K
13:43 141.52 141.52 141.51 141.52 83.0K
13:44 141.52 141.54 141.52 141.54 66.6K
13:45 141.55 141.57 141.55 141.57 117.0K
13:46 141.56 141.57 141.56 141.57 116.5K
13:47 141.58 141.58 141.57 141.57 94.6K
13:48 141.56 141.56 141.56 141.56 83.9K
13:49 141.57 141.57 141.57 141.57 61.3K
13:50 141.57 141.57 141.56 141.57 120.9K
13:51 141.56 141.58 141.56 141.58 75.7K
13:52 141.57 141.58 141.57 141.58 61.4K
13:53 141.57 141.60 141.57 141.60 147.1K
13:54 141.60 141.60 141.59 141.59 54.3K
13:55 141.57 141.57 141.55 141.55 78.2K
13:56 141.55 141.55 141.54 141.54 96.4K
13:57 141.57 141.58 141.57 141.57 98.2K
13:58 141.57 141.58 141.57 141.58 79.7K
13:59 141.58 141.58 141.57 141.57 85.9K
14:00 141.57 141.57 141.56 141.56 62.4K
14:01 141.56 141.56 141.55 141.55 77.0K
14:02 141.54 141.56 141.54 141.56 141.0K
14:03 141.55 141.55 141.54 141.55 56.4K
14:04 141.55 141.55 141.53 141.53 96.8K
14:05 141.53 141.54 141.53 141.54 54.1K
14:06 141.53 141.55 141.53 141.54 113.7K
14:07 141.54 141.58 141.54 141.57 159.6K
14:08 141.55 141.55 141.53 141.53 115.6K
14:09 141.52 141.52 141.51 141.51 92.8K
14:10 141.50 141.52 141.50 141.52 74.5K
14:11 141.52 141.52 141.52 141.52 71.5K
14:12 141.51 141.51 141.49 141.49 149.6K
14:13 141.50 141.52 141.50 141.52 181.2K
14:14 141.52 141.52 141.51 141.51 101.4K
14:15 141.51 141.56 141.51 141.56 134.3K
14:16 141.57 141.59 141.57 141.58 87.7K
14:17 141.57 141.57 141.56 141.56 101.5K
14:18 141.55 141.57 141.54 141.57 121.5K
14:19 141.56 141.56 141.54 141.54 89.9K
14:20 141.55 141.55 141.54 141.54 61.2K
14:21 141.54 141.55 141.54 141.54 86.4K
14:22 141.54 141.54 141.53 141.53 101.2K
14:23 141.53 141.53 141.51 141.51 124.3K
14:24 141.50 141.50 141.49 141.49 117.2K
14:25 141.48 141.48 141.47 141.48 194.4K
14:26 141.48 141.49 141.48 141.49 84.0K
14:27 141.48 141.48 141.47 141.48 170.0K
14:28 141.49 141.51 141.49 141.51 124.2K
14:29 141.52 141.52 141.52 141.52 92.5K
14:30 141.52 141.52 141.51 141.52 68.5K
14:31 141.52 141.52 141.50 141.50 106.4K
14:32 141.51 141.51 141.49 141.50 77.8K
14:33 141.51 141.52 141.51 141.52 79.8K
14:34 141.50 141.50 141.47 141.47 195.1K
14:35 141.46 141.47 141.46 141.47 80.2K
14:36 141.47 141.51 141.47 141.51 190.5K
14:37 141.52 141.54 141.52 141.54 146.9K
14:38 141.53 141.53 141.52 141.52 92.6K
14:39 141.50 141.51 141.49 141.51 269.5K
14:40 141.51 141.55 141.51 141.55 142.9K
14:41 141.55 141.56 141.55 141.55 99.6K
14:42 141.55 141.55 141.55 141.55 112.9K
14:43 141.55 141.57 141.55 141.57 92.5K
14:44 141.59 141.59 141.58 141.58 147.9K
14:45 141.57 141.57 141.56 141.56 125.9K
14:46 141.57 141.57 141.55 141.55 190.4K
14:47 141.55 141.55 141.55 141.55 154.9K
14:48 141.56 141.56 141.56 141.56 98.1K
14:49 141.55 141.55 141.51 141.51 196.0K
14:50 141.50 141.50 141.50 141.50 110.4K
14:51 141.49 141.49 141.49 141.49 127.7K
14:52 141.51 141.51 141.49 141.49 133.5K
14:53 141.50 141.51 141.50 141.50 133.1K
14:54 141.51 141.51 141.48 141.48 139.4K
14:55 141.48 141.50 141.47 141.49 144.4K
14:56 141.48 141.48 141.46 141.46 135.4K
14:57 141.45 141.48 141.45 141.48 128.5K
14:58 141.49 141.49 141.48 141.48 72.4K
14:59 141.46 141.46 141.45 141.45 387.1K
15:00 141.44 141.46 141.44 141.46 127.0K
15:01 141.46 141.46 141.43 141.43 98.6K
15:02 141.42 141.42 141.40 141.40 298.5K
15:03 141.40 141.41 141.40 141.41 36.6K
15:04 141.41 141.44 141.41 141.44 15.2K
15:05 141.43 141.46 141.43 141.46 285.4K
15:06 141.48 141.48 141.47 141.47 208.5K
15:07 141.46 141.47 141.46 141.46 147.6K
15:08 141.45 141.45 141.41 141.41 120.9K
15:09 141.42 141.42 141.41 141.42 164.7K
15:10 141.43 141.44 141.43 141.44 146.5K
15:11 141.45 141.45 141.45 141.45 82.3K
15:12 141.45 141.45 141.44 141.45 90.1K
15:13 141.46 141.46 141.46 141.46 76.6K
15:14 141.47 141.47 141.46 141.47 262.0K
15:15 141.48 141.48 141.46 141.46 141.5K
15:16 141.45 141.45 141.42 141.42 183.1K
15:17 141.42 141.42 141.40 141.41 88.4K
15:18 141.41 141.41 141.40 141.41 202.7K
15:19 141.41 141.41 141.39 141.39 164.8K
15:20 141.38 141.42 141.38 141.41 206.7K
15:21 141.42 141.46 141.42 141.46 284.0K
15:22 141.46 141.47 141.46 141.47 106.2K
15:23 141.45 141.48 141.45 141.48 151.6K
15:24 141.48 141.51 141.48 141.49 162.5K
15:25 141.48 141.50 141.48 141.48 142.6K
15:26 141.47 141.47 141.45 141.45 297.2K
15:27 141.46 141.48 141.46 141.48 166.4K
15:28 141.48 141.50 141.48 141.50 118.2K
15:29 141.51 141.52 141.51 141.51 137.5K
15:30 141.51 141.51 141.50 141.51 165.9K
15:31 141.50 141.51 141.50 141.51 168.8K
15:32 141.52 141.55 141.52 141.55 206.1K
15:33 141.54 141.54 141.53 141.54 183.7K
15:34 141.54 141.54 141.52 141.52 152.6K
15:35 141.50 141.50 141.50 141.50 191.1K
15:36 141.50 141.50 141.49 141.50 327.3K
15:37 141.49 141.50 141.49 141.50 185.7K
15:38 141.50 141.50 141.49 141.49 234.4K
15:39 141.49 141.50 141.49 141.50 202.1K
15:40 141.51 141.51 141.50 141.50 213.1K
15:41 141.49 141.51 141.49 141.51 252.3K
15:42 141.49 141.49 141.48 141.49 287.4K
15:43 141.49 141.49 141.49 141.49 247.8K
15:44 141.48 141.48 141.45 141.45 277.6K
15:45 141.45 141.46 141.45 141.46 288.2K
15:46 141.46 141.49 141.46 141.49 280.5K
15:47 141.48 141.48 141.46 141.48 269.7K
15:48 141.49 141.49 141.47 141.47 308.1K
15:49 141.46 141.46 141.45 141.46 242.1K
15:50 141.48 141.48 141.43 141.43 835.7K
15:51 141.44 141.44 141.44 141.44 439.2K
15:52 141.41 141.41 141.37 141.37 630.5K
15:53 141.37 141.37 141.36 141.37 497.0K
15:54 141.36 141.36 141.32 141.32 592.9K
15:55 141.31 141.31 141.28 141.29 770.8K
15:56 141.32 141.32 141.30 141.30 930.9K
15:57 141.30 141.30 141.28 141.28 774.7K
15:58 141.29 141.30 141.29 141.30 798.8K
15:59 141.31 141.31 141.29 141.31 1,528.0K
16:00 141.33 141.33 141.33 141.33 38,431.5K
16:01 141.33 141.33 141.33 141.33 285.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available