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
09:30 142.73 142.94 142.73 142.94 3,728.2K
09:31 142.99 142.99 142.82 142.82 320.4K
09:32 142.80 142.93 142.80 142.93 116.4K
09:33 142.92 142.95 142.92 142.95 191.9K
09:34 142.97 142.99 142.94 142.94 155.5K
09:35 142.95 143.01 142.94 143.01 293.9K
09:36 143.05 143.11 143.03 143.11 290.9K
09:37 143.15 143.17 143.13 143.17 196.5K
09:38 143.20 143.20 143.16 143.20 149.4K
09:39 143.20 143.28 143.20 143.28 141.1K
09:40 143.28 143.28 143.23 143.23 133.5K
09:41 143.24 143.30 143.24 143.30 162.0K
09:42 143.36 143.40 143.36 143.40 187.3K
09:43 143.38 143.43 143.38 143.43 146.8K
09:44 143.48 143.51 143.48 143.50 166.8K
09:45 143.53 143.53 143.51 143.51 126.2K
09:46 143.49 143.49 143.43 143.43 114.1K
09:47 143.43 143.51 143.42 143.51 164.0K
09:48 143.49 143.49 143.44 143.44 100.8K
09:49 143.44 143.48 143.44 143.48 126.6K
09:50 143.49 143.49 143.48 143.48 94.5K
09:51 143.49 143.56 143.49 143.56 207.6K
09:52 143.54 143.60 143.54 143.60 98.5K
09:53 143.62 143.64 143.62 143.63 118.1K
09:54 143.65 143.69 143.64 143.69 130.1K
09:55 143.69 143.70 143.69 143.70 96.8K
09:56 143.69 143.69 143.68 143.68 84.0K
09:57 143.68 143.69 143.68 143.69 111.4K
09:58 143.70 143.74 143.70 143.74 93.7K
09:59 143.76 143.77 143.76 143.77 208.5K
10:00 143.77 143.79 143.77 143.77 109.1K
10:01 143.74 143.74 143.71 143.71 128.2K
10:02 143.70 143.70 143.68 143.68 84.2K
10:03 143.67 143.67 143.65 143.65 85.1K
10:04 143.66 143.67 143.66 143.67 82.6K
10:05 143.67 143.67 143.66 143.67 70.1K
10:06 143.68 143.68 143.67 143.67 123.6K
10:07 143.66 143.69 143.66 143.69 97.8K
10:08 143.69 143.72 143.69 143.72 93.4K
10:09 143.73 143.73 143.72 143.72 93.9K
10:10 143.71 143.72 143.70 143.72 60.7K
10:11 143.72 143.73 143.71 143.71 120.1K
10:12 143.71 143.71 143.71 143.71 58.7K
10:13 143.71 143.71 143.70 143.70 60.9K
10:14 143.69 143.70 143.69 143.70 70.0K
10:15 143.70 143.72 143.70 143.71 72.5K
10:16 143.72 143.72 143.69 143.69 66.5K
10:17 143.68 143.69 143.68 143.69 64.2K
10:18 143.69 143.70 143.68 143.68 51.8K
10:19 143.66 143.66 143.63 143.64 112.3K
10:20 143.64 143.64 143.60 143.60 100.6K
10:21 143.58 143.58 143.58 143.58 109.1K
10:22 143.59 143.60 143.59 143.60 61.7K
10:23 143.60 143.62 143.60 143.62 92.8K
10:24 143.62 143.62 143.62 143.62 113.1K
10:25 143.62 143.62 143.61 143.61 50.3K
10:26 143.62 143.62 143.60 143.62 81.2K
10:27 143.62 143.62 143.61 143.61 107.8K
10:28 143.62 143.62 143.62 143.62 47.8K
10:29 143.61 143.63 143.61 143.63 93.0K
10:30 143.63 143.63 143.63 143.63 74.5K
10:31 143.63 143.63 143.61 143.62 131.0K
10:32 143.62 143.62 143.60 143.60 62.8K
10:33 143.61 143.61 143.59 143.61 82.1K
10:34 143.60 143.61 143.60 143.61 56.5K
10:35 143.59 143.59 143.58 143.59 84.2K
10:36 143.59 143.59 143.57 143.57 71.5K
10:37 143.56 143.56 143.54 143.54 76.8K
10:38 143.53 143.55 143.53 143.55 51.9K
10:39 143.55 143.55 143.55 143.55 36.2K
10:40 143.56 143.56 143.56 143.56 89.2K
10:41 143.57 143.57 143.56 143.57 91.4K
10:42 143.58 143.60 143.58 143.60 124.0K
10:43 143.61 143.61 143.59 143.59 63.1K
10:44 143.58 143.59 143.58 143.59 65.2K
10:45 143.58 143.59 143.54 143.54 80.0K
10:46 143.54 143.54 143.51 143.51 75.6K
10:47 143.49 143.49 143.47 143.48 58.0K
10:48 143.49 143.50 143.48 143.50 56.5K
10:49 143.50 143.51 143.50 143.50 49.7K
10:50 143.50 143.52 143.50 143.52 65.0K
10:51 143.52 143.52 143.52 143.52 96.2K
10:52 143.52 143.52 143.50 143.50 74.3K
10:53 143.50 143.53 143.50 143.53 174.7K
10:54 143.53 143.54 143.53 143.54 90.4K
10:55 143.54 143.57 143.54 143.57 255.6K
10:56 143.57 143.62 143.57 143.62 84.9K
10:57 143.62 143.64 143.62 143.64 86.7K
10:58 143.65 143.65 143.64 143.64 128.8K
10:59 143.64 143.65 143.64 143.65 69.0K
11:00 143.65 143.66 143.64 143.66 88.3K
11:01 143.65 143.71 143.65 143.71 124.0K
11:02 143.71 143.72 143.70 143.70 96.0K
11:03 143.69 143.71 143.69 143.71 92.7K
11:04 143.70 143.71 143.70 143.70 107.5K
11:05 143.69 143.69 143.66 143.66 134.5K
11:06 143.66 143.66 143.64 143.64 57.3K
11:07 143.64 143.64 143.62 143.62 83.1K
11:08 143.63 143.63 143.62 143.62 64.6K
11:09 143.62 143.63 143.62 143.63 54.5K
11:10 143.62 143.62 143.60 143.61 79.0K
11:11 143.60 143.60 143.58 143.58 61.6K
11:12 143.58 143.59 143.58 143.58 75.7K
11:13 143.58 143.60 143.58 143.60 57.4K
11:14 143.60 143.63 143.60 143.63 70.5K
11:15 143.64 143.68 143.64 143.68 119.3K
11:16 143.68 143.68 143.67 143.68 69.1K
11:17 143.68 143.68 143.68 143.68 46.7K
11:18 143.67 143.67 143.67 143.67 43.9K
11:19 143.66 143.66 143.66 143.66 67.9K
11:20 143.68 143.69 143.68 143.68 83.3K
11:21 143.68 143.68 143.67 143.67 849.3K
11:22 143.67 143.67 143.66 143.67 61.6K
11:23 143.66 143.67 143.66 143.67 49.0K
11:24 143.66 143.67 143.66 143.67 100.1K
11:25 143.66 143.66 143.64 143.64 92.0K
11:26 143.64 143.65 143.64 143.64 134.9K
11:27 143.64 143.64 143.64 143.64 81.8K
11:28 143.64 143.64 143.63 143.63 72.9K
11:29 143.63 143.64 143.63 143.63 57.8K
11:30 143.64 143.64 143.63 143.63 84.9K
11:31 143.63 143.63 143.63 143.63 100.7K
11:32 143.64 143.64 143.64 143.64 64.6K
11:33 143.64 143.65 143.64 143.65 42.1K
11:34 143.65 143.65 143.64 143.64 118.7K
11:35 143.64 143.64 143.62 143.62 107.4K
11:36 143.62 143.62 143.61 143.61 69.8K
11:37 143.61 143.61 143.60 143.61 48.8K
11:38 143.60 143.61 143.60 143.61 82.0K
11:39 143.60 143.60 143.59 143.59 96.6K
11:40 143.59 143.59 143.58 143.58 77.3K
11:41 143.59 143.59 143.58 143.58 65.0K
11:42 143.57 143.58 143.55 143.55 59.8K
11:43 143.56 143.56 143.55 143.56 55.2K
11:44 143.54 143.54 143.53 143.53 49.8K
11:45 143.57 143.59 143.57 143.59 77.3K
11:46 143.59 143.59 143.59 143.59 50.1K
11:47 143.59 143.60 143.58 143.60 68.8K
11:48 143.59 143.59 143.57 143.58 66.3K
11:49 143.57 143.58 143.57 143.58 25.1K
11:50 143.58 143.59 143.58 143.58 37.1K
11:51 143.57 143.57 143.57 143.57 31.8K
11:52 143.58 143.58 143.57 143.57 72.4K
11:53 143.57 143.57 143.55 143.55 51.7K
11:54 143.55 143.55 143.54 143.54 30.9K
11:55 143.54 143.54 143.53 143.53 116.4K
11:56 143.53 143.54 143.53 143.54 48.9K
11:57 143.53 143.53 143.53 143.53 37.4K
11:58 143.52 143.52 143.51 143.51 45.3K
11:59 143.51 143.51 143.50 143.50 69.6K
12:00 143.50 143.50 143.49 143.50 53.8K
12:01 143.49 143.49 143.47 143.47 119.3K
12:02 143.47 143.50 143.47 143.50 75.2K
12:03 143.50 143.51 143.50 143.51 58.6K
12:04 143.52 143.52 143.52 143.52 53.1K
12:05 143.52 143.54 143.52 143.54 51.2K
12:06 143.54 143.54 143.53 143.53 33.8K
12:07 143.52 143.53 143.52 143.52 54.0K
12:08 143.52 143.52 143.49 143.49 44.7K
12:09 143.50 143.50 143.50 143.50 0.0K
12:10 143.51 143.51 143.51 143.51 0.0K
12:11 143.52 143.52 143.50 143.50 0.0K
12:12 143.49 143.49 143.47 143.49 0.0K
12:13 143.49 143.49 143.48 143.48 256.0K
12:14 143.47 143.51 143.47 143.51 120.7K
12:15 143.51 143.51 143.50 143.50 84.1K
12:16 143.51 143.52 143.51 143.52 38.3K
12:17 143.52 143.52 143.51 143.51 59.1K
12:18 143.50 143.51 143.50 143.51 38.1K
12:19 143.50 143.51 143.50 143.50 40.8K
12:20 143.50 143.52 143.50 143.51 91.4K
12:21 143.51 143.51 143.49 143.49 49.7K
12:22 143.49 143.50 143.49 143.50 21.7K
12:23 143.50 143.50 143.47 143.49 81.4K
12:24 143.50 143.50 143.49 143.49 45.2K
12:25 143.44 143.44 143.42 143.42 214.6K
12:26 143.40 143.41 143.35 143.41 116.5K
12:27 143.41 143.41 143.40 143.41 30.4K
12:28 143.40 143.41 143.40 143.40 32.3K
12:29 143.39 143.40 143.39 143.39 42.4K
12:30 143.39 143.40 143.39 143.40 33.8K
12:31 143.40 143.40 143.39 143.40 49.0K
12:32 143.40 143.40 143.40 143.40 19.3K
12:33 143.41 143.41 143.38 143.38 59.7K
12:34 143.39 143.39 143.38 143.39 45.3K
12:35 143.38 143.38 143.38 143.38 51.3K
12:36 143.37 143.37 143.36 143.36 46.9K
12:37 143.34 143.35 143.34 143.35 47.8K
12:38 143.36 143.38 143.36 143.38 45.9K
12:39 143.38 143.39 143.37 143.37 95.1K
12:40 143.37 143.39 143.37 143.39 44.4K
12:41 143.39 143.39 143.39 143.39 29.4K
12:42 143.39 143.39 143.37 143.37 88.5K
12:43 143.36 143.38 143.36 143.38 35.3K
12:44 143.37 143.38 143.37 143.38 47.9K
12:45 143.37 143.37 143.36 143.37 56.1K
12:46 143.37 143.40 143.37 143.40 41.3K
12:47 143.39 143.41 143.39 143.40 36.6K
12:48 143.40 143.41 143.40 143.40 30.3K
12:49 143.40 143.41 143.40 143.41 35.9K
12:50 143.41 143.41 143.40 143.40 37.0K
12:51 143.40 143.41 143.40 143.41 32.2K
12:52 143.40 143.41 143.40 143.41 39.2K
12:53 143.40 143.41 143.40 143.41 43.7K
12:54 143.42 143.44 143.42 143.44 71.6K
12:55 143.44 143.44 143.44 143.44 31.7K
12:56 143.44 143.44 143.44 143.44 65.8K
12:57 143.43 143.43 143.43 143.43 49.7K
12:58 143.42 143.43 143.42 143.43 58.0K
12:59 143.43 143.44 143.43 143.44 36.0K
13:00 143.44 143.44 143.43 143.43 55.1K
13:01 143.43 143.43 143.42 143.42 60.7K
13:02 143.42 143.43 143.42 143.43 27.2K
13:03 143.43 143.43 143.42 143.42 26.9K
13:04 143.43 143.43 143.43 143.43 24.4K
13:05 143.42 143.43 143.41 143.43 38.0K
13:06 143.43 143.44 143.43 143.44 42.5K
13:07 143.44 143.44 143.43 143.43 94.6K
13:08 143.44 143.44 143.44 143.44 48.8K
13:09 143.43 143.44 143.43 143.44 49.8K
13:10 143.44 143.46 143.44 143.46 37.7K
13:11 143.46 143.47 143.46 143.47 68.3K
13:12 143.47 143.48 143.47 143.47 32.0K
13:13 143.48 143.48 143.48 143.48 58.0K
13:14 143.49 143.49 143.49 143.49 62.1K
13:15 143.49 143.49 143.47 143.47 74.9K
13:16 143.48 143.49 143.48 143.49 30.4K
13:17 143.48 143.49 143.48 143.49 37.7K
13:18 143.49 143.49 143.49 143.49 27.8K
13:19 143.49 143.49 143.49 143.49 37.8K
13:20 143.49 143.50 143.49 143.49 52.8K
13:21 143.49 143.50 143.49 143.50 42.4K
13:22 143.50 143.50 143.49 143.49 102.0K
13:23 143.49 143.50 143.49 143.49 34.8K
13:24 143.49 143.49 143.47 143.47 42.2K
13:25 143.47 143.47 143.46 143.46 49.4K
13:26 143.45 143.45 143.44 143.44 78.9K
13:27 143.44 143.44 143.44 143.44 44.3K
13:28 143.45 143.46 143.45 143.45 36.7K
13:29 143.45 143.46 143.45 143.46 31.6K
13:30 143.45 143.46 143.45 143.46 48.2K
13:31 143.46 143.46 143.46 143.46 25.6K
13:32 143.45 143.46 143.45 143.45 36.6K
13:33 143.45 143.45 143.44 143.44 42.0K
13:34 143.44 143.44 143.44 143.44 24.2K
13:35 143.44 143.45 143.44 143.45 33.8K
13:36 143.44 143.45 143.44 143.44 58.0K
13:37 143.44 143.45 143.44 143.44 26.3K
13:38 143.44 143.47 143.44 143.47 77.5K
13:39 143.47 143.48 143.47 143.48 52.4K
13:40 143.49 143.53 143.49 143.52 106.0K
13:41 143.52 143.52 143.52 143.52 61.3K
13:42 143.52 143.52 143.52 143.52 42.0K
13:43 143.53 143.53 143.52 143.52 42.0K
13:44 143.52 143.53 143.52 143.53 42.5K
13:45 143.53 143.53 143.53 143.53 39.5K
13:46 143.52 143.52 143.52 143.52 24.9K
13:47 143.52 143.52 143.52 143.52 29.2K
13:48 143.53 143.53 143.51 143.51 42.7K
13:49 143.52 143.52 143.52 143.52 44.3K
13:50 143.52 143.52 143.52 143.52 36.3K
13:51 143.52 143.53 143.52 143.52 79.3K
13:52 143.51 143.51 143.50 143.50 64.6K
13:53 143.50 143.50 143.50 143.50 68.1K
13:54 143.50 143.50 143.49 143.49 38.2K
13:55 143.49 143.50 143.49 143.50 45.3K
13:56 143.51 143.52 143.51 143.51 39.4K
13:57 143.51 143.51 143.51 143.51 32.8K
13:58 143.51 143.51 143.51 143.51 30.7K
13:59 143.50 143.50 143.50 143.50 67.2K
14:00 143.51 143.53 143.51 143.53 98.8K
14:01 143.53 143.55 143.53 143.55 41.1K
14:02 143.57 143.58 143.57 143.58 154.3K
14:03 143.58 143.59 143.57 143.59 69.8K
14:04 143.60 143.60 143.60 143.60 41.4K
14:05 143.60 143.62 143.60 143.62 60.8K
14:06 143.62 143.62 143.62 143.62 146.2K
14:07 143.63 143.63 143.63 143.63 39.9K
14:08 143.63 143.63 143.62 143.62 62.1K
14:09 143.62 143.62 143.61 143.62 55.3K
14:10 143.62 143.62 143.60 143.60 73.1K
14:11 143.61 143.62 143.61 143.62 33.1K
14:12 143.62 143.62 143.61 143.61 46.9K
14:13 143.62 143.62 143.62 143.62 44.4K
14:14 143.62 143.62 143.60 143.60 41.6K
14:15 143.60 143.61 143.60 143.60 56.9K
14:16 143.59 143.59 143.58 143.59 35.7K
14:17 143.59 143.59 143.59 143.59 40.8K
14:18 143.60 143.60 143.60 143.60 66.3K
14:19 143.60 143.60 143.59 143.59 51.9K
14:20 143.59 143.59 143.56 143.56 71.3K
14:21 143.57 143.57 143.56 143.56 58.3K
14:22 143.55 143.55 143.55 143.55 54.7K
14:23 143.54 143.54 143.52 143.53 144.4K
14:24 143.53 143.54 143.53 143.53 67.7K
14:25 143.53 143.54 143.52 143.54 84.2K
14:26 143.54 143.54 143.54 143.54 51.5K
14:27 143.53 143.54 143.53 143.54 132.1K
14:28 143.53 143.53 143.52 143.53 70.5K
14:29 143.51 143.51 143.51 143.51 48.4K
14:30 143.51 143.53 143.51 143.53 71.2K
14:31 143.54 143.54 143.54 143.54 60.6K
14:32 143.53 143.53 143.51 143.51 67.9K
14:33 143.50 143.50 143.50 143.50 82.4K
14:34 143.50 143.51 143.50 143.51 71.4K
14:35 143.51 143.51 143.51 143.51 45.0K
14:36 143.51 143.51 143.50 143.50 56.4K
14:37 143.51 143.51 143.50 143.50 69.9K
14:38 143.51 143.51 143.50 143.51 77.3K
14:39 143.50 143.50 143.49 143.49 61.1K
14:40 143.49 143.49 143.47 143.47 66.8K
14:41 143.47 143.47 143.46 143.46 62.6K
14:42 143.46 143.46 143.45 143.45 43.3K
14:43 143.45 143.47 143.45 143.47 66.8K
14:44 143.48 143.48 143.48 143.48 79.3K
14:45 143.48 143.48 143.44 143.44 96.8K
14:46 143.44 143.45 143.44 143.45 46.8K
14:47 143.45 143.46 143.45 143.46 75.6K
14:48 143.47 143.47 143.47 143.47 91.9K
14:49 143.47 143.48 143.47 143.48 52.0K
14:50 143.48 143.48 143.46 143.46 61.8K
14:51 143.46 143.48 143.46 143.48 53.9K
14:52 143.49 143.50 143.49 143.49 37.1K
14:53 143.50 143.50 143.50 143.50 148.2K
14:54 143.51 143.51 143.51 143.51 29.5K
14:55 143.52 143.53 143.52 143.52 69.0K
14:56 143.52 143.53 143.52 143.53 58.9K
14:57 143.52 143.52 143.51 143.51 61.8K
14:58 143.52 143.52 143.50 143.50 48.0K
14:59 143.50 143.51 143.49 143.51 36.8K
15:00 143.51 143.52 143.51 143.52 62.6K
15:01 143.52 143.53 143.52 143.53 38.8K
15:02 143.53 143.54 143.53 143.53 43.5K
15:03 143.54 143.54 143.54 143.54 61.5K
15:04 143.54 143.54 143.53 143.53 56.0K
15:05 143.53 143.53 143.51 143.51 93.5K
15:06 143.51 143.51 143.49 143.49 51.3K
15:07 143.49 143.49 143.48 143.49 33.0K
15:08 143.49 143.50 143.49 143.50 43.0K
15:09 143.50 143.53 143.50 143.53 74.7K
15:10 143.53 143.55 143.53 143.55 82.8K
15:11 143.56 143.57 143.56 143.56 44.0K
15:12 143.56 143.57 143.56 143.56 56.8K
15:13 143.56 143.57 143.56 143.56 45.4K
15:14 143.56 143.56 143.54 143.55 56.0K
15:15 143.55 143.58 143.55 143.58 58.9K
15:16 143.58 143.60 143.58 143.60 46.5K
15:17 143.60 143.61 143.60 143.61 49.9K
15:18 143.61 143.62 143.61 143.62 65.5K
15:19 143.62 143.62 143.62 143.62 38.6K
15:20 143.62 143.62 143.61 143.61 76.0K
15:21 143.60 143.61 143.60 143.61 53.6K
15:22 143.61 143.61 143.61 143.61 51.0K
15:23 143.61 143.61 143.61 143.61 63.8K
15:24 143.61 143.61 143.61 143.61 34.6K
15:25 143.61 143.61 143.60 143.60 61.2K
15:26 143.61 143.62 143.61 143.61 69.2K
15:27 143.62 143.63 143.62 143.63 72.4K
15:28 143.63 143.63 143.62 143.62 80.9K
15:29 143.62 143.62 143.59 143.59 124.3K
15:30 143.56 143.56 143.52 143.52 167.9K
15:31 143.50 143.50 143.44 143.44 201.1K
15:32 143.42 143.42 143.40 143.42 178.0K
15:33 143.41 143.41 143.40 143.41 107.2K
15:34 143.42 143.44 143.42 143.44 174.3K
15:35 143.43 143.45 143.43 143.45 117.7K
15:36 143.45 143.46 143.45 143.46 119.7K
15:37 143.46 143.46 143.44 143.44 164.5K
15:38 143.42 143.42 143.41 143.41 74.3K
15:39 143.40 143.43 143.40 143.43 84.0K
15:40 143.43 143.45 143.43 143.44 107.7K
15:41 143.44 143.45 143.44 143.45 83.0K
15:42 143.44 143.45 143.44 143.45 126.2K
15:43 143.45 143.45 143.44 143.44 90.2K
15:44 143.45 143.47 143.45 143.47 173.1K
15:45 143.48 143.48 143.46 143.46 180.6K
15:46 143.47 143.47 143.47 143.47 108.6K
15:47 143.48 143.48 143.47 143.47 123.4K
15:48 143.47 143.49 143.47 143.49 130.8K
15:49 143.50 143.54 143.50 143.54 205.2K
15:50 143.53 143.53 143.52 143.52 507.0K
15:51 143.51 143.51 143.50 143.51 260.5K
15:52 143.51 143.51 143.50 143.50 313.1K
15:53 143.51 143.51 143.50 143.50 241.9K
15:54 143.52 143.52 143.51 143.51 258.6K
15:55 143.49 143.52 143.49 143.52 475.1K
15:56 143.56 143.56 143.54 143.54 520.4K
15:57 143.53 143.54 143.53 143.53 344.5K
15:58 143.53 143.53 143.53 143.53 410.8K
15:59 143.52 143.54 143.52 143.54 854.7K
16:00 143.57 143.57 143.57 143.57 11,031.6K
16:01 143.57 143.57 143.57 143.57 240.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available