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
09:30 141.89 142.02 141.89 141.97 2,737.6K
09:31 141.93 142.16 141.93 142.16 582.1K
09:32 142.10 142.14 142.04 142.14 226.4K
09:33 142.12 142.15 142.09 142.09 261.5K
09:34 142.07 142.07 142.04 142.04 364.9K
09:35 142.08 142.13 142.08 142.13 302.2K
09:36 142.10 142.11 142.05 142.06 185.6K
09:37 142.08 142.11 142.08 142.11 160.3K
09:38 142.10 142.11 142.09 142.09 204.6K
09:39 142.08 142.10 142.07 142.10 247.9K
09:40 142.09 142.17 142.09 142.16 225.2K
09:41 142.18 142.20 142.18 142.20 190.1K
09:42 142.20 142.20 142.16 142.16 156.7K
09:43 142.15 142.15 142.12 142.12 142.2K
09:44 142.13 142.13 142.07 142.07 160.2K
09:45 142.09 142.18 142.09 142.18 304.3K
09:46 142.19 142.22 142.19 142.22 187.6K
09:47 142.25 142.25 142.22 142.22 238.5K
09:48 142.20 142.23 142.20 142.23 159.5K
09:49 142.24 142.25 142.24 142.25 271.7K
09:50 142.25 142.28 142.24 142.28 276.8K
09:51 142.29 142.32 142.29 142.32 479.3K
09:52 142.32 142.32 142.22 142.22 280.6K
09:53 142.23 142.28 142.23 142.27 248.8K
09:54 142.28 142.28 142.20 142.20 356.1K
09:55 142.22 142.22 142.17 142.19 190.6K
09:56 142.14 142.17 142.14 142.17 187.5K
09:57 142.17 142.18 142.13 142.13 269.0K
09:58 142.14 142.16 142.12 142.12 401.1K
09:59 142.15 142.15 142.15 142.15 191.3K
10:00 142.12 142.12 142.08 142.08 228.9K
10:01 142.10 142.15 142.10 142.15 177.6K
10:02 142.14 142.18 142.14 142.18 122.9K
10:03 142.18 142.23 142.18 142.23 226.3K
10:04 142.24 142.25 142.22 142.22 234.1K
10:05 142.24 142.25 142.24 142.25 227.1K
10:06 142.26 142.26 142.20 142.20 202.5K
10:07 142.20 142.21 142.17 142.17 159.4K
10:08 142.15 142.18 142.14 142.18 199.0K
10:09 142.17 142.19 142.17 142.19 183.0K
10:10 142.18 142.25 142.18 142.25 205.8K
10:11 142.26 142.26 142.22 142.22 226.4K
10:12 142.20 142.24 142.20 142.20 128.3K
10:13 142.21 142.21 142.17 142.17 267.0K
10:14 142.16 142.16 142.13 142.14 138.8K
10:15 142.14 142.14 142.10 142.10 136.4K
10:16 142.09 142.12 142.09 142.11 217.3K
10:17 142.11 142.13 142.11 142.13 163.4K
10:18 142.12 142.15 142.12 142.13 156.9K
10:19 142.12 142.12 142.12 142.12 167.8K
10:20 142.11 142.11 142.08 142.09 140.5K
10:21 142.10 142.16 142.10 142.16 170.7K
10:22 142.16 142.22 142.16 142.22 138.1K
10:23 142.22 142.22 142.21 142.22 151.3K
10:24 142.22 142.22 142.20 142.21 116.5K
10:25 142.21 142.26 142.21 142.26 187.2K
10:26 142.26 142.28 142.25 142.28 144.0K
10:27 142.29 142.30 142.29 142.30 257.7K
10:28 142.30 142.32 142.30 142.31 209.1K
10:29 142.32 142.35 142.32 142.35 302.6K
10:30 142.35 142.36 142.35 142.36 186.1K
10:31 142.36 142.40 142.36 142.39 288.2K
10:32 142.39 142.39 142.38 142.39 321.7K
10:33 142.40 142.42 142.40 142.41 181.6K
10:34 142.42 142.42 142.40 142.40 124.1K
10:35 142.39 142.39 142.36 142.36 177.8K
10:36 142.37 142.37 142.35 142.37 161.0K
10:37 142.36 142.36 142.33 142.33 209.6K
10:38 142.32 142.36 142.32 142.36 187.0K
10:39 142.38 142.39 142.38 142.39 227.1K
10:40 142.39 142.39 142.37 142.37 131.6K
10:41 142.37 142.39 142.37 142.39 151.2K
10:42 142.39 142.41 142.39 142.41 184.8K
10:43 142.43 142.43 142.42 142.43 156.4K
10:44 142.43 142.45 142.43 142.45 107.2K
10:45 142.45 142.48 142.45 142.48 204.2K
10:46 142.50 142.50 142.43 142.43 187.8K
10:47 142.41 142.43 142.41 142.41 215.2K
10:48 142.41 142.43 142.41 142.43 106.6K
10:49 142.43 142.43 142.42 142.43 161.6K
10:50 142.42 142.42 142.39 142.40 219.3K
10:51 142.41 142.42 142.41 142.42 133.3K
10:52 142.40 142.40 142.40 142.40 154.3K
10:53 142.38 142.38 142.37 142.38 91.5K
10:54 142.38 142.38 142.36 142.36 105.0K
10:55 142.36 142.36 142.35 142.35 160.3K
10:56 142.37 142.41 142.37 142.41 292.8K
10:57 142.42 142.42 142.42 142.42 207.8K
10:58 142.43 142.43 142.41 142.43 128.4K
10:59 142.42 142.42 142.40 142.40 113.0K
11:00 142.40 142.42 142.40 142.42 135.8K
11:01 142.42 142.43 142.42 142.43 219.7K
11:02 142.42 142.44 142.42 142.44 173.3K
11:03 142.44 142.49 142.44 142.49 174.5K
11:04 142.52 142.52 142.47 142.47 124.0K
11:05 142.46 142.46 142.41 142.41 262.1K
11:06 142.41 142.43 142.41 142.43 147.8K
11:07 142.43 142.44 142.43 142.44 100.4K
11:08 142.45 142.49 142.45 142.49 146.4K
11:09 142.50 142.53 142.50 142.53 202.7K
11:10 142.52 142.52 142.48 142.48 301.7K
11:11 142.49 142.49 142.45 142.45 139.4K
11:12 142.44 142.47 142.42 142.47 207.7K
11:13 142.46 142.46 142.42 142.42 140.3K
11:14 142.43 142.45 142.43 142.45 179.3K
11:15 142.46 142.46 142.45 142.46 134.8K
11:16 142.45 142.45 142.44 142.45 233.6K
11:17 142.45 142.47 142.45 142.47 130.6K
11:18 142.45 142.46 142.45 142.46 146.5K
11:19 142.44 142.44 142.41 142.41 202.4K
11:20 142.41 142.41 142.39 142.39 103.5K
11:21 142.40 142.41 142.40 142.40 162.9K
11:22 142.41 142.42 142.41 142.42 137.1K
11:23 142.44 142.44 142.43 142.43 95.4K
11:24 142.43 142.45 142.43 142.45 124.0K
11:25 142.45 142.47 142.45 142.47 109.6K
11:26 142.47 142.48 142.47 142.48 121.8K
11:27 142.47 142.49 142.47 142.49 236.0K
11:28 142.46 142.47 142.46 142.47 126.5K
11:29 142.46 142.48 142.46 142.47 104.5K
11:30 142.47 142.47 142.46 142.47 117.1K
11:31 142.47 142.52 142.47 142.52 116.7K
11:32 142.49 142.52 142.49 142.52 203.2K
11:33 142.52 142.56 142.52 142.54 223.5K
11:34 142.56 142.57 142.56 142.57 180.9K
11:35 142.58 142.58 142.55 142.55 182.1K
11:36 142.54 142.54 142.50 142.50 848.5K
11:37 142.51 142.51 142.48 142.49 103.9K
11:38 142.47 142.48 142.46 142.48 157.6K
11:39 142.48 142.50 142.48 142.50 125.1K
11:40 142.49 142.50 142.47 142.50 357.2K
11:41 142.50 142.51 142.50 142.51 149.0K
11:42 142.53 142.57 142.53 142.57 105.9K
11:43 142.58 142.58 142.57 142.58 147.6K
11:44 142.59 142.60 142.59 142.60 103.5K
11:45 142.60 142.60 142.59 142.59 92.4K
11:46 142.59 142.60 142.59 142.60 114.6K
11:47 142.60 142.62 142.60 142.62 195.6K
11:48 142.62 142.64 142.62 142.62 170.7K
11:49 142.62 142.63 142.61 142.63 113.0K
11:50 142.61 142.62 142.61 142.62 170.1K
11:51 142.60 142.64 142.60 142.64 134.7K
11:52 142.63 142.64 142.61 142.61 123.4K
11:53 142.61 142.61 142.57 142.57 140.1K
11:54 142.57 142.57 142.56 142.56 198.8K
11:55 142.55 142.57 142.55 142.57 125.5K
11:56 142.57 142.58 142.56 142.58 118.8K
11:57 142.56 142.56 142.56 142.56 162.2K
11:58 142.57 142.58 142.57 142.57 79.5K
11:59 142.58 142.59 142.57 142.59 121.0K
12:00 142.59 142.59 142.56 142.56 205.1K
12:01 142.57 142.58 142.57 142.58 197.1K
12:02 142.57 142.58 142.57 142.58 162.6K
12:03 142.59 142.59 142.58 142.59 96.8K
12:04 142.59 142.59 142.59 142.59 108.5K
12:05 142.58 142.60 142.58 142.58 95.9K
12:06 142.58 142.59 142.58 142.59 123.3K
12:07 142.58 142.58 142.57 142.57 142.7K
12:08 142.57 142.57 142.56 142.56 132.0K
12:09 142.57 142.57 142.56 142.57 165.1K
12:10 142.57 142.57 142.56 142.56 134.6K
12:11 142.55 142.55 142.53 142.53 136.8K
12:12 142.52 142.55 142.52 142.53 129.0K
12:13 142.53 142.55 142.53 142.55 122.8K
12:14 142.55 142.57 142.55 142.57 254.2K
12:15 142.58 142.59 142.58 142.59 114.5K
12:16 142.57 142.58 142.57 142.57 86.4K
12:17 142.58 142.58 142.56 142.56 89.9K
12:18 142.58 142.59 142.58 142.58 109.8K
12:19 142.59 142.59 142.56 142.56 135.4K
12:20 142.56 142.57 142.56 142.57 138.2K
12:21 142.56 142.57 142.56 142.56 73.9K
12:22 142.56 142.56 142.56 142.56 109.3K
12:23 142.56 142.56 142.56 142.56 81.4K
12:24 142.56 142.56 142.55 142.55 123.9K
12:25 142.56 142.56 142.55 142.55 121.6K
12:26 142.57 142.60 142.57 142.60 204.1K
12:27 142.60 142.60 142.58 142.58 140.6K
12:28 142.59 142.59 142.58 142.58 154.5K
12:29 142.58 142.59 142.58 142.59 135.6K
12:30 142.60 142.60 142.59 142.59 97.4K
12:31 142.58 142.58 142.58 142.58 85.3K
12:32 142.59 142.60 142.59 142.60 138.4K
12:33 142.61 142.62 142.61 142.62 126.7K
12:34 142.62 142.63 142.62 142.62 115.6K
12:35 142.62 142.63 142.62 142.63 90.4K
12:36 142.63 142.64 142.63 142.63 73.8K
12:37 142.64 142.65 142.64 142.65 131.7K
12:38 142.65 142.65 142.64 142.65 112.9K
12:39 142.65 142.67 142.65 142.67 95.1K
12:40 142.67 142.67 142.67 142.67 96.1K
12:41 142.66 142.67 142.66 142.67 101.3K
12:42 142.65 142.66 142.65 142.65 125.1K
12:43 142.62 142.62 142.62 142.62 94.5K
12:44 142.63 142.63 142.62 142.63 118.2K
12:45 142.63 142.63 142.62 142.62 114.6K
12:46 142.63 142.64 142.63 142.63 76.0K
12:47 142.62 142.63 142.62 142.63 71.7K
12:48 142.63 142.63 142.62 142.62 133.9K
12:49 142.62 142.62 142.62 142.62 81.0K
12:50 142.62 142.62 142.62 142.62 83.4K
12:51 142.62 142.63 142.62 142.62 65.9K
12:52 142.62 142.62 142.61 142.62 90.1K
12:53 142.61 142.62 142.61 142.62 65.3K
12:54 142.61 142.61 142.60 142.61 102.5K
12:55 142.61 142.61 142.60 142.60 75.1K
12:56 142.60 142.61 142.60 142.61 84.6K
12:57 142.61 142.62 142.60 142.62 92.0K
12:58 142.62 142.62 142.58 142.59 152.7K
12:59 142.59 142.60 142.59 142.60 58.0K
13:00 142.60 142.60 142.60 142.60 109.5K
13:01 142.60 142.60 142.59 142.59 111.5K
13:02 142.57 142.57 142.56 142.56 84.8K
13:03 142.56 142.56 142.56 142.56 82.6K
13:04 142.56 142.58 142.56 142.58 89.2K
13:05 142.58 142.61 142.58 142.61 123.0K
13:06 142.61 142.62 142.60 142.62 89.9K
13:07 142.62 142.62 142.60 142.60 95.9K
13:08 142.59 142.59 142.57 142.57 93.3K
13:09 142.57 142.57 142.57 142.57 102.5K
13:10 142.53 142.54 142.52 142.54 112.5K
13:11 142.54 142.54 142.54 142.54 71.4K
13:12 142.56 142.56 142.54 142.55 126.2K
13:13 142.55 142.55 142.52 142.52 108.4K
13:14 142.52 142.54 142.52 142.54 106.4K
13:15 142.53 142.54 142.53 142.54 96.9K
13:16 142.55 142.55 142.53 142.53 120.3K
13:17 142.53 142.53 142.52 142.52 93.8K
13:18 142.51 142.52 142.51 142.52 124.7K
13:19 142.52 142.52 142.51 142.51 114.3K
13:20 142.51 142.52 142.50 142.52 117.7K
13:21 142.52 142.54 142.52 142.54 104.4K
13:22 142.54 142.54 142.53 142.53 100.3K
13:23 142.53 142.54 142.53 142.54 91.1K
13:24 142.54 142.55 142.54 142.54 109.5K
13:25 142.54 142.55 142.54 142.54 229.8K
13:26 142.56 142.56 142.56 142.56 110.7K
13:27 142.56 142.57 142.56 142.57 149.3K
13:28 142.57 142.59 142.57 142.58 154.8K
13:29 142.57 142.57 142.55 142.55 220.4K
13:30 142.54 142.54 142.53 142.53 155.9K
13:31 142.53 142.53 142.53 142.53 55.6K
13:32 142.52 142.52 142.51 142.51 119.3K
13:33 142.49 142.49 142.43 142.43 170.9K
13:34 142.43 142.46 142.43 142.46 88.2K
13:35 142.45 142.47 142.45 142.47 498.5K
13:36 142.47 142.49 142.47 142.49 126.6K
13:37 142.48 142.52 142.48 142.52 200.3K
13:38 142.53 142.55 142.53 142.55 118.5K
13:39 142.55 142.55 142.54 142.54 100.7K
13:40 142.54 142.54 142.52 142.54 114.6K
13:41 142.54 142.55 142.54 142.55 120.8K
13:42 142.54 142.57 142.54 142.57 95.8K
13:43 142.57 142.57 142.54 142.54 105.6K
13:44 142.52 142.53 142.52 142.52 122.2K
13:45 142.51 142.53 142.51 142.53 115.0K
13:46 142.53 142.54 142.53 142.54 81.7K
13:47 142.54 142.55 142.54 142.55 96.6K
13:48 142.56 142.56 142.56 142.56 116.2K
13:49 142.56 142.57 142.56 142.57 141.9K
13:50 142.57 142.57 142.55 142.55 96.4K
13:51 142.54 142.56 142.54 142.56 67.3K
13:52 142.56 142.56 142.53 142.53 299.0K
13:53 142.52 142.52 142.51 142.52 120.9K
13:54 142.51 142.54 142.51 142.53 190.6K
13:55 142.53 142.53 142.51 142.51 114.7K
13:56 142.51 142.52 142.51 142.52 174.5K
13:57 142.52 142.54 142.52 142.54 183.7K
13:58 142.55 142.55 142.53 142.53 121.6K
13:59 142.53 142.54 142.53 142.54 107.1K
14:00 142.55 142.55 142.54 142.54 115.5K
14:01 142.54 142.54 142.52 142.52 127.6K
14:02 142.54 142.54 142.54 142.54 130.7K
14:03 142.55 142.55 142.54 142.55 145.8K
14:04 142.55 142.57 142.55 142.57 151.6K
14:05 142.56 142.57 142.56 142.56 89.8K
14:06 142.56 142.59 142.56 142.59 124.5K
14:07 142.59 142.59 142.58 142.58 162.3K
14:08 142.57 142.59 142.57 142.59 208.5K
14:09 142.58 142.58 142.57 142.57 105.7K
14:10 142.57 142.57 142.54 142.56 194.5K
14:11 142.56 142.56 142.55 142.56 96.4K
14:12 142.54 142.54 142.51 142.51 156.3K
14:13 142.51 142.53 142.51 142.53 151.4K
14:14 142.54 142.54 142.54 142.54 113.1K
14:15 142.55 142.55 142.55 142.55 117.1K
14:16 142.55 142.55 142.55 142.55 100.2K
14:17 142.54 142.54 142.52 142.53 129.3K
14:18 142.53 142.53 142.53 142.53 121.9K
14:19 142.53 142.53 142.52 142.52 73.6K
14:20 142.51 142.53 142.51 142.52 128.2K
14:21 142.52 142.53 142.52 142.53 91.5K
14:22 142.53 142.54 142.53 142.54 103.0K
14:23 142.56 142.58 142.56 142.58 122.6K
14:24 142.58 142.58 142.57 142.57 105.5K
14:25 142.57 142.59 142.57 142.59 103.7K
14:26 142.59 142.59 142.57 142.57 141.0K
14:27 142.57 142.58 142.57 142.58 103.5K
14:28 142.58 142.58 142.55 142.55 163.3K
14:29 142.55 142.55 142.54 142.54 90.8K
14:30 142.53 142.53 142.53 142.53 129.1K
14:31 142.53 142.54 142.53 142.53 101.8K
14:32 142.54 142.56 142.54 142.56 142.5K
14:33 142.56 142.60 142.56 142.60 137.5K
14:34 142.61 142.64 142.61 142.64 222.5K
14:35 142.64 142.65 142.64 142.64 148.5K
14:36 142.64 142.64 142.63 142.64 89.3K
14:37 142.64 142.64 142.63 142.64 218.5K
14:38 142.64 142.64 142.62 142.62 262.6K
14:39 142.63 142.63 142.61 142.61 131.6K
14:40 142.61 142.61 142.60 142.60 192.8K
14:41 142.61 142.61 142.60 142.61 86.8K
14:42 142.63 142.65 142.63 142.65 211.3K
14:43 142.65 142.65 142.64 142.64 116.5K
14:44 142.65 142.66 142.64 142.66 154.4K
14:45 142.67 142.67 142.67 142.67 195.7K
14:46 142.67 142.68 142.66 142.66 138.5K
14:47 142.66 142.67 142.66 142.66 141.8K
14:48 142.67 142.67 142.67 142.67 106.4K
14:49 142.67 142.67 142.64 142.64 161.6K
14:50 142.64 142.65 142.64 142.65 86.7K
14:51 142.65 142.68 142.65 142.68 144.4K
14:52 142.69 142.70 142.69 142.70 134.9K
14:53 142.70 142.70 142.69 142.69 95.5K
14:54 142.68 142.68 142.66 142.66 103.4K
14:55 142.66 142.66 142.63 142.63 155.3K
14:56 142.63 142.64 142.63 142.64 127.5K
14:57 142.65 142.65 142.63 142.64 100.0K
14:58 142.64 142.64 142.64 142.64 97.2K
14:59 142.64 142.64 142.64 142.64 92.3K
15:00 142.62 142.62 142.61 142.61 189.2K
15:01 142.59 142.60 142.59 142.59 213.8K
15:02 142.59 142.60 142.59 142.60 124.2K
15:03 142.60 142.60 142.57 142.57 133.3K
15:04 142.57 142.58 142.56 142.58 196.5K
15:05 142.57 142.59 142.57 142.59 102.6K
15:06 142.61 142.64 142.61 142.62 201.1K
15:07 142.62 142.62 142.61 142.62 159.8K
15:08 142.62 142.62 142.61 142.61 146.5K
15:09 142.62 142.62 142.62 142.62 185.5K
15:10 142.63 142.63 142.62 142.62 196.8K
15:11 142.63 142.68 142.63 142.68 262.8K
15:12 142.70 142.73 142.70 142.73 303.8K
15:13 142.74 142.74 142.73 142.73 227.1K
15:14 142.73 142.75 142.73 142.75 236.0K
15:15 142.75 142.77 142.75 142.77 182.4K
15:16 142.77 142.77 142.74 142.74 186.5K
15:17 142.74 142.75 142.73 142.75 167.4K
15:18 142.75 142.75 142.74 142.75 144.6K
15:19 142.77 142.77 142.76 142.76 241.3K
15:20 142.75 142.75 142.73 142.73 207.7K
15:21 142.74 142.75 142.74 142.75 120.9K
15:22 142.76 142.76 142.73 142.73 167.5K
15:23 142.73 142.75 142.73 142.75 217.8K
15:24 142.75 142.75 142.73 142.73 146.1K
15:25 142.75 142.75 142.75 142.75 192.7K
15:26 142.75 142.75 142.74 142.75 130.8K
15:27 142.74 142.76 142.74 142.76 189.9K
15:28 142.77 142.77 142.75 142.75 233.5K
15:29 142.76 142.76 142.76 142.76 151.7K
15:30 142.75 142.75 142.73 142.73 282.7K
15:31 142.73 142.75 142.73 142.75 223.9K
15:32 142.75 142.77 142.75 142.76 206.9K
15:33 142.76 142.76 142.76 142.76 166.6K
15:34 142.76 142.76 142.75 142.75 253.4K
15:35 142.74 142.74 142.72 142.72 273.5K
15:36 142.72 142.74 142.72 142.74 236.6K
15:37 142.76 142.76 142.75 142.75 179.4K
15:38 142.74 142.75 142.74 142.75 308.5K
15:39 142.76 142.78 142.76 142.78 363.4K
15:40 142.78 142.78 142.77 142.77 256.8K
15:41 142.77 142.81 142.77 142.79 315.3K
15:42 142.79 142.80 142.79 142.80 253.1K
15:43 142.81 142.82 142.81 142.81 293.3K
15:44 142.82 142.84 142.82 142.84 435.8K
15:45 142.84 142.84 142.84 142.84 287.9K
15:46 142.84 142.86 142.84 142.86 322.4K
15:47 142.87 142.87 142.86 142.87 394.4K
15:48 142.87 142.89 142.87 142.89 285.3K
15:49 142.89 142.89 142.89 142.89 451.9K
15:50 142.91 142.91 142.89 142.89 1,040.8K
15:51 142.89 142.92 142.89 142.92 696.0K
15:52 142.94 142.95 142.93 142.94 494.6K
15:53 142.92 142.95 142.92 142.95 767.7K
15:54 142.95 142.96 142.94 142.94 583.8K
15:55 142.92 142.93 142.92 142.93 907.8K
15:56 142.93 142.93 142.91 142.91 1,014.6K
15:57 142.92 142.92 142.89 142.89 934.1K
15:58 142.90 142.90 142.85 142.85 1,440.5K
15:59 142.84 142.87 142.84 142.87 1,709.6K
16:00 142.84 142.85 142.84 142.85 40,493.0K
16:01 142.85 142.85 142.85 142.85 215.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available