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
09:30 143.25 143.25 142.97 142.97 3,496.3K
09:31 142.88 142.92 142.83 142.92 375.2K
09:32 142.91 142.97 142.91 142.97 280.7K
09:33 142.99 142.99 142.90 142.96 320.8K
09:34 142.98 143.03 142.98 143.01 214.8K
09:35 142.97 142.97 142.88 142.88 393.8K
09:36 142.88 142.89 142.88 142.89 430.8K
09:37 142.91 142.96 142.91 142.96 244.0K
09:38 142.99 143.11 142.99 143.06 337.1K
09:39 143.04 143.06 142.98 142.98 217.6K
09:40 143.00 143.08 143.00 143.08 185.0K
09:41 143.13 143.14 143.09 143.09 217.9K
09:42 143.04 143.04 142.97 142.97 353.0K
09:43 143.00 143.06 142.99 143.06 271.4K
09:44 143.05 143.07 143.05 143.07 187.0K
09:45 143.08 143.21 143.08 143.21 306.6K
09:46 143.22 143.27 143.22 143.27 235.6K
09:47 143.27 143.29 143.26 143.29 351.9K
09:48 143.34 143.34 143.30 143.31 283.8K
09:49 143.35 143.36 143.35 143.36 374.0K
09:50 143.35 143.36 143.33 143.33 421.7K
09:51 143.36 143.39 143.35 143.35 342.0K
09:52 143.38 143.39 143.37 143.39 183.9K
09:53 143.41 143.41 143.32 143.32 244.1K
09:54 143.35 143.37 143.34 143.37 255.4K
09:55 143.42 143.46 143.42 143.46 196.4K
09:56 143.43 143.43 143.41 143.42 136.9K
09:57 143.42 143.42 143.33 143.33 219.2K
09:58 143.35 143.44 143.35 143.44 176.5K
09:59 143.45 143.46 143.44 143.44 219.1K
10:00 143.43 143.43 143.42 143.43 296.2K
10:01 143.42 143.43 143.39 143.39 427.0K
10:02 143.43 143.47 143.43 143.46 202.3K
10:03 143.46 143.47 143.43 143.47 161.1K
10:04 143.47 143.50 143.47 143.50 207.1K
10:05 143.50 143.54 143.50 143.54 207.7K
10:06 143.57 143.57 143.52 143.54 222.6K
10:07 143.56 143.56 143.53 143.55 345.7K
10:08 143.58 143.59 143.58 143.59 275.7K
10:09 143.60 143.60 143.59 143.60 222.1K
10:10 143.59 143.60 143.57 143.57 299.4K
10:11 143.57 143.57 143.53 143.53 146.7K
10:12 143.50 143.50 143.45 143.45 175.9K
10:13 143.42 143.44 143.38 143.38 203.3K
10:14 143.41 143.41 143.38 143.38 232.3K
10:15 143.38 143.38 143.36 143.38 196.8K
10:16 143.38 143.38 143.31 143.31 181.5K
10:17 143.28 143.29 143.28 143.28 573.1K
10:18 143.28 143.30 143.28 143.30 303.9K
10:19 143.28 143.31 143.28 143.29 209.8K
10:20 143.28 143.28 143.25 143.26 216.6K
10:21 143.25 143.25 143.19 143.21 263.8K
10:22 143.19 143.19 143.17 143.19 227.8K
10:23 143.21 143.24 143.21 143.22 194.5K
10:24 143.23 143.27 143.23 143.26 160.5K
10:25 143.27 143.28 143.26 143.27 137.6K
10:26 143.25 143.25 143.23 143.23 190.7K
10:27 143.22 143.25 143.22 143.25 239.0K
10:28 143.24 143.24 143.23 143.23 201.1K
10:29 143.23 143.25 143.23 143.25 373.3K
10:30 143.25 143.26 143.24 143.24 271.4K
10:31 143.26 143.28 143.26 143.26 164.2K
10:32 143.27 143.27 143.26 143.26 131.0K
10:33 143.26 143.26 143.24 143.26 120.1K
10:34 143.27 143.28 143.26 143.26 121.0K
10:35 143.25 143.25 143.21 143.22 206.2K
10:36 143.22 143.25 143.22 143.23 120.8K
10:37 143.23 143.26 143.23 143.26 175.9K
10:38 143.27 143.31 143.27 143.31 303.9K
10:39 143.33 143.34 143.32 143.34 111.1K
10:40 143.34 143.36 143.34 143.36 147.8K
10:41 143.38 143.40 143.38 143.40 222.8K
10:42 143.42 143.44 143.42 143.44 206.7K
10:43 143.43 143.43 143.37 143.37 149.2K
10:44 143.40 143.41 143.40 143.41 92.4K
10:45 143.39 143.41 143.38 143.38 280.1K
10:46 143.37 143.38 143.37 143.37 121.2K
10:47 143.39 143.39 143.38 143.38 213.7K
10:48 143.39 143.45 143.39 143.45 204.8K
10:49 143.43 143.44 143.41 143.41 110.8K
10:50 143.42 143.42 143.40 143.40 90.6K
10:51 143.40 143.43 143.40 143.43 335.1K
10:52 143.44 143.44 143.39 143.39 133.0K
10:53 143.38 143.38 143.36 143.38 132.9K
10:54 143.41 143.42 143.41 143.41 102.1K
10:55 143.41 143.42 143.41 143.42 74.0K
10:56 143.45 143.48 143.45 143.48 154.7K
10:57 143.48 143.48 143.46 143.46 167.7K
10:58 143.44 143.45 143.42 143.43 151.7K
10:59 143.44 143.46 143.44 143.46 154.6K
11:00 143.44 143.44 143.39 143.39 154.7K
11:01 143.42 143.44 143.42 143.44 211.2K
11:02 143.45 143.46 143.45 143.45 64.4K
11:03 143.45 143.46 143.45 143.45 114.3K
11:04 143.48 143.52 143.48 143.52 131.5K
11:05 143.51 143.55 143.51 143.55 106.9K
11:06 143.55 143.59 143.55 143.59 119.1K
11:07 143.59 143.59 143.57 143.57 94.6K
11:08 143.55 143.56 143.55 143.55 128.6K
11:09 143.56 143.59 143.56 143.59 101.7K
11:10 143.59 143.62 143.59 143.62 116.5K
11:11 143.61 143.62 143.61 143.62 117.1K
11:12 143.64 143.65 143.64 143.65 122.2K
11:13 143.66 143.68 143.66 143.67 128.9K
11:14 143.67 143.69 143.67 143.68 100.5K
11:15 143.69 143.69 143.68 143.69 146.1K
11:16 143.68 143.68 143.65 143.65 103.6K
11:17 143.68 143.68 143.67 143.68 115.8K
11:18 143.68 143.71 143.67 143.71 107.9K
11:19 143.70 143.75 143.70 143.75 169.3K
11:20 143.75 143.75 143.73 143.73 173.3K
11:21 143.73 143.74 143.73 143.73 102.4K
11:22 143.75 143.76 143.73 143.73 151.4K
11:23 143.74 143.76 143.74 143.76 81.9K
11:24 143.76 143.76 143.72 143.73 100.4K
11:25 143.73 143.75 143.73 143.75 92.1K
11:26 143.75 143.75 143.75 143.75 78.4K
11:27 143.75 143.75 143.69 143.72 174.2K
11:28 143.72 143.72 143.69 143.69 95.9K
11:29 143.67 143.71 143.67 143.71 137.1K
11:30 143.70 143.71 143.70 143.70 102.7K
11:31 143.71 143.74 143.71 143.71 164.8K
11:32 143.71 143.73 143.71 143.73 55.7K
11:33 143.72 143.72 143.69 143.69 83.7K
11:34 143.72 143.72 143.68 143.68 204.4K
11:35 143.68 143.72 143.68 143.72 131.8K
11:36 143.74 143.77 143.74 143.77 153.3K
11:37 143.77 143.77 143.74 143.74 128.1K
11:38 143.72 143.74 143.72 143.74 70.7K
11:39 143.74 143.76 143.74 143.76 113.5K
11:40 143.74 143.75 143.74 143.75 208.9K
11:41 143.74 143.74 143.72 143.72 81.4K
11:42 143.72 143.72 143.71 143.72 159.9K
11:43 143.72 143.74 143.72 143.73 143.6K
11:44 143.74 143.75 143.72 143.72 141.2K
11:45 143.70 143.71 143.70 143.70 98.4K
11:46 143.71 143.71 143.68 143.68 77.8K
11:47 143.69 143.69 143.67 143.67 77.6K
11:48 143.67 143.67 143.66 143.67 85.6K
11:49 143.68 143.68 143.66 143.66 110.2K
11:50 143.66 143.66 143.65 143.65 62.0K
11:51 143.64 143.65 143.63 143.65 116.2K
11:52 143.65 143.65 143.64 143.64 107.6K
11:53 143.64 143.67 143.63 143.67 194.0K
11:54 143.67 143.67 143.64 143.64 105.2K
11:55 143.65 143.67 143.65 143.67 78.2K
11:56 143.65 143.65 143.65 143.65 89.3K
11:57 143.65 143.65 143.63 143.64 129.6K
11:58 143.64 143.64 143.63 143.64 88.2K
11:59 143.63 143.63 143.58 143.58 101.7K
12:00 143.58 143.58 143.57 143.58 160.8K
12:01 143.58 143.60 143.58 143.60 85.2K
12:02 143.60 143.61 143.58 143.58 129.9K
12:03 143.58 143.58 143.56 143.56 82.7K
12:04 143.54 143.55 143.54 143.55 96.9K
12:05 143.55 143.59 143.55 143.59 98.2K
12:06 143.59 143.59 143.58 143.59 193.8K
12:07 143.58 143.59 143.58 143.59 92.1K
12:08 143.59 143.59 143.58 143.58 77.3K
12:09 143.58 143.58 143.58 143.58 145.5K
12:10 143.59 143.59 143.58 143.59 106.2K
12:11 143.60 143.60 143.59 143.59 110.8K
12:12 143.60 143.61 143.60 143.61 70.3K
12:13 143.61 143.62 143.61 143.62 131.0K
12:14 143.61 143.61 143.59 143.59 110.0K
12:15 143.60 143.62 143.60 143.62 95.2K
12:16 143.62 143.62 143.57 143.57 135.5K
12:17 143.57 143.57 143.54 143.54 143.6K
12:18 143.55 143.55 143.51 143.51 89.9K
12:19 143.50 143.51 143.49 143.49 124.9K
12:20 143.48 143.49 143.48 143.49 229.8K
12:21 143.50 143.50 143.47 143.47 139.2K
12:22 143.47 143.50 143.47 143.50 79.4K
12:23 143.51 143.51 143.50 143.50 90.6K
12:24 143.49 143.52 143.49 143.52 93.3K
12:25 143.52 143.52 143.52 143.52 114.5K
12:26 143.52 143.52 143.51 143.52 57.2K
12:27 143.52 143.52 143.50 143.50 463.9K
12:28 143.51 143.54 143.51 143.54 420.7K
12:29 143.54 143.54 143.52 143.53 145.0K
12:30 143.51 143.51 143.50 143.51 162.8K
12:31 143.51 143.51 143.50 143.51 185.6K
12:32 143.50 143.53 143.50 143.53 77.4K
12:33 143.52 143.52 143.51 143.51 58.0K
12:34 143.51 143.52 143.51 143.52 68.2K
12:35 143.52 143.53 143.52 143.53 107.1K
12:36 143.54 143.54 143.51 143.51 164.0K
12:37 143.51 143.51 143.48 143.48 57.0K
12:38 143.49 143.49 143.48 143.48 91.8K
12:39 143.49 143.49 143.47 143.47 82.2K
12:40 143.47 143.47 143.46 143.46 72.1K
12:41 143.46 143.47 143.46 143.47 64.9K
12:42 143.46 143.47 143.44 143.44 99.5K
12:43 143.42 143.45 143.42 143.45 100.7K
12:44 143.46 143.46 143.42 143.42 139.2K
12:45 143.40 143.43 143.40 143.43 110.8K
12:46 143.44 143.46 143.44 143.46 123.6K
12:47 143.46 143.46 143.45 143.46 71.4K
12:48 143.45 143.45 143.43 143.43 72.0K
12:49 143.44 143.44 143.39 143.39 139.8K
12:50 143.39 143.40 143.39 143.40 58.6K
12:51 143.40 143.41 143.40 143.41 85.6K
12:52 143.41 143.41 143.40 143.40 112.5K
12:53 143.39 143.40 143.39 143.40 173.9K
12:54 143.41 143.41 143.39 143.39 93.3K
12:55 143.39 143.39 143.37 143.37 61.2K
12:56 143.37 143.40 143.37 143.40 98.3K
12:57 143.38 143.39 143.38 143.39 137.8K
12:58 143.39 143.39 143.36 143.37 103.3K
12:59 143.36 143.36 143.35 143.35 107.9K
13:00 143.35 143.35 143.30 143.30 175.2K
13:01 143.30 143.31 143.29 143.29 91.5K
13:02 143.26 143.27 143.26 143.27 67.9K
13:03 143.28 143.28 143.24 143.24 81.5K
13:04 143.26 143.28 143.26 143.27 91.4K
13:05 143.27 143.27 143.24 143.24 68.0K
13:06 143.23 143.23 143.21 143.22 114.9K
13:07 143.23 143.23 143.23 143.23 80.6K
13:08 143.23 143.23 143.23 143.23 61.1K
13:09 143.23 143.24 143.23 143.24 66.3K
13:10 143.22 143.22 143.20 143.20 97.4K
13:11 143.20 143.20 143.17 143.17 148.3K
13:12 143.17 143.17 143.16 143.16 51.0K
13:13 143.16 143.16 143.16 143.16 79.4K
13:14 143.16 143.16 143.15 143.15 142.3K
13:15 143.14 143.14 143.11 143.11 110.3K
13:16 143.11 143.11 143.09 143.09 113.4K
13:17 143.08 143.09 143.08 143.08 87.5K
13:18 143.07 143.09 143.07 143.09 82.8K
13:19 143.10 143.11 143.10 143.11 90.0K
13:20 143.10 143.10 143.07 143.07 82.9K
13:21 143.08 143.09 143.08 143.09 69.8K
13:22 143.09 143.10 143.09 143.09 54.4K
13:23 143.09 143.09 143.09 143.09 56.8K
13:24 143.09 143.11 143.09 143.11 87.4K
13:25 143.12 143.12 143.11 143.11 99.8K
13:26 143.11 143.12 143.11 143.12 127.1K
13:27 143.11 143.11 143.11 143.11 122.3K
13:28 143.12 143.12 143.11 143.11 114.0K
13:29 143.13 143.13 143.13 143.13 112.1K
13:30 143.13 143.14 143.13 143.14 68.9K
13:31 143.12 143.12 143.12 143.12 71.0K
13:32 143.12 143.12 143.11 143.11 115.8K
13:33 143.10 143.10 143.09 143.09 63.2K
13:34 143.10 143.11 143.10 143.11 122.2K
13:35 143.12 143.12 143.10 143.10 89.9K
13:36 143.09 143.09 143.05 143.05 137.4K
13:37 143.03 143.03 142.99 143.00 160.3K
13:38 143.00 143.01 143.00 143.01 62.0K
13:39 143.01 143.01 143.00 143.00 71.3K
13:40 143.01 143.02 143.01 143.01 107.7K
13:41 143.02 143.02 143.02 143.02 74.1K
13:42 143.00 143.01 143.00 143.01 72.6K
13:43 143.01 143.01 143.00 143.01 58.1K
13:44 143.02 143.02 143.02 143.02 47.2K
13:45 143.02 143.03 143.01 143.03 76.2K
13:46 143.03 143.05 143.03 143.05 78.5K
13:47 143.04 143.05 143.04 143.05 106.3K
13:48 143.05 143.06 143.05 143.06 83.5K
13:49 143.05 143.05 143.04 143.04 105.4K
13:50 143.04 143.04 143.02 143.02 69.4K
13:51 143.02 143.07 143.02 143.07 98.1K
13:52 143.07 143.07 143.05 143.05 99.2K
13:53 143.04 143.05 143.04 143.05 58.2K
13:54 143.05 143.05 143.05 143.05 63.3K
13:55 143.05 143.05 143.05 143.05 90.2K
13:56 143.05 143.07 143.05 143.07 81.0K
13:57 143.07 143.11 143.07 143.11 99.3K
13:58 143.11 143.13 143.11 143.13 61.0K
13:59 143.13 143.13 143.13 143.13 90.7K
14:00 143.14 143.14 143.13 143.13 72.2K
14:01 143.12 143.12 143.10 143.10 86.8K
14:02 143.10 143.10 143.08 143.09 64.9K
14:03 143.09 143.09 143.08 143.08 65.3K
14:04 143.07 143.08 143.07 143.08 64.8K
14:05 143.09 143.09 143.07 143.07 88.9K
14:06 143.07 143.08 143.07 143.07 64.5K
14:07 143.07 143.08 143.07 143.08 61.7K
14:08 143.08 143.08 143.07 143.07 112.9K
14:09 143.10 143.11 143.10 143.11 72.1K
14:10 143.11 143.12 143.11 143.12 90.9K
14:11 143.13 143.13 143.12 143.13 57.7K
14:12 143.13 143.17 143.13 143.17 106.9K
14:13 143.17 143.17 143.17 143.17 98.4K
14:14 143.17 143.17 143.17 143.17 76.0K
14:15 143.17 143.17 143.16 143.16 104.6K
14:16 143.17 143.17 143.16 143.16 87.0K
14:17 143.16 143.19 143.16 143.19 130.5K
14:18 143.18 143.18 143.18 143.18 53.4K
14:19 143.18 143.18 143.17 143.17 60.9K
14:20 143.16 143.16 143.16 143.16 107.0K
14:21 143.16 143.16 143.15 143.16 82.7K
14:22 143.15 143.15 143.13 143.14 81.4K
14:23 143.15 143.16 143.15 143.16 112.6K
14:24 143.15 143.16 143.15 143.16 97.1K
14:25 143.18 143.20 143.18 143.20 124.4K
14:26 143.20 143.22 143.20 143.21 93.3K
14:27 143.21 143.21 143.20 143.20 74.9K
14:28 143.20 143.21 143.20 143.21 100.1K
14:29 143.22 143.22 143.21 143.21 105.4K
14:30 143.21 143.24 143.21 143.24 106.9K
14:31 143.25 143.28 143.25 143.28 76.7K
14:32 143.27 143.27 143.27 143.27 96.4K
14:33 143.26 143.27 143.24 143.25 148.0K
14:34 143.24 143.24 143.24 143.24 92.1K
14:35 143.23 143.23 143.21 143.21 79.4K
14:36 143.21 143.22 143.21 143.22 104.6K
14:37 143.21 143.21 143.19 143.19 64.7K
14:38 143.19 143.20 143.19 143.20 213.7K
14:39 143.21 143.21 143.20 143.21 232.9K
14:40 143.21 143.23 143.21 143.23 65.0K
14:41 143.23 143.24 143.23 143.23 85.9K
14:42 143.23 143.26 143.23 143.26 110.5K
14:43 143.27 143.28 143.27 143.28 80.5K
14:44 143.29 143.29 143.26 143.26 89.8K
14:45 143.26 143.27 143.26 143.27 54.3K
14:46 143.27 143.28 143.27 143.27 55.5K
14:47 143.26 143.26 143.24 143.24 114.2K
14:48 143.23 143.23 143.22 143.22 79.8K
14:49 143.22 143.23 143.22 143.22 92.9K
14:50 143.24 143.24 143.22 143.22 76.4K
14:51 143.21 143.22 143.21 143.22 83.0K
14:52 143.20 143.20 143.18 143.18 97.7K
14:53 143.18 143.18 143.17 143.17 93.2K
14:54 143.17 143.17 143.16 143.17 73.0K
14:55 143.16 143.19 143.16 143.19 138.4K
14:56 143.24 143.27 143.24 143.26 152.0K
14:57 143.26 143.26 143.24 143.25 106.4K
14:58 143.26 143.29 143.26 143.29 109.7K
14:59 143.29 143.29 143.29 143.29 120.4K
15:00 143.29 143.29 143.28 143.28 102.2K
15:01 143.29 143.30 143.28 143.28 81.7K
15:02 143.28 143.28 143.27 143.27 94.3K
15:03 143.26 143.28 143.26 143.28 79.3K
15:04 143.27 143.28 143.27 143.28 80.6K
15:05 143.27 143.28 143.27 143.27 99.9K
15:06 143.28 143.28 143.27 143.28 107.7K
15:07 143.29 143.29 143.28 143.29 101.8K
15:08 143.29 143.29 143.25 143.25 94.4K
15:09 143.24 143.25 143.24 143.25 143.3K
15:10 143.24 143.27 143.24 143.27 74.8K
15:11 143.27 143.27 143.25 143.25 75.6K
15:12 143.25 143.25 143.22 143.22 110.5K
15:13 143.20 143.21 143.20 143.21 99.6K
15:14 143.20 143.21 143.20 143.21 94.4K
15:15 143.21 143.21 143.20 143.20 64.0K
15:16 143.21 143.23 143.21 143.23 100.9K
15:17 143.23 143.24 143.23 143.23 98.7K
15:18 143.23 143.23 143.23 143.23 103.7K
15:19 143.22 143.23 143.22 143.23 117.3K
15:20 143.23 143.24 143.23 143.24 126.8K
15:21 143.24 143.24 143.23 143.24 105.2K
15:22 143.24 143.26 143.24 143.26 85.6K
15:23 143.26 143.26 143.26 143.26 104.3K
15:24 143.26 143.26 143.24 143.24 103.7K
15:25 143.26 143.26 143.25 143.25 96.9K
15:26 143.26 143.27 143.26 143.26 101.0K
15:27 143.26 143.26 143.24 143.24 121.6K
15:28 143.23 143.25 143.23 143.25 100.3K
15:29 143.25 143.25 143.24 143.25 154.5K
15:30 143.26 143.26 143.23 143.23 164.1K
15:31 143.23 143.23 143.21 143.22 258.7K
15:32 143.21 143.21 143.18 143.18 224.2K
15:33 143.16 143.16 143.13 143.13 180.4K
15:34 143.15 143.15 143.14 143.15 178.9K
15:35 143.16 143.19 143.16 143.19 205.8K
15:36 143.19 143.21 143.19 143.21 173.6K
15:37 143.21 143.21 143.16 143.16 248.2K
15:38 143.17 143.17 143.14 143.14 168.2K
15:39 143.16 143.16 143.15 143.16 134.2K
15:40 143.13 143.13 143.12 143.12 180.7K
15:41 143.13 143.17 143.13 143.17 309.2K
15:42 143.17 143.18 143.17 143.18 166.8K
15:43 143.19 143.21 143.19 143.21 183.3K
15:44 143.22 143.25 143.22 143.25 268.0K
15:45 143.24 143.24 143.20 143.20 264.0K
15:46 143.21 143.21 143.20 143.21 249.5K
15:47 143.20 143.20 143.19 143.19 209.8K
15:48 143.20 143.21 143.20 143.21 391.6K
15:49 143.22 143.25 143.22 143.25 300.0K
15:50 143.35 143.37 143.35 143.35 1,157.7K
15:51 143.34 143.35 143.32 143.32 382.3K
15:52 143.32 143.32 143.30 143.30 352.2K
15:53 143.28 143.31 143.28 143.30 476.6K
15:54 143.29 143.29 143.28 143.28 422.2K
15:55 143.28 143.32 143.28 143.30 749.9K
15:56 143.31 143.32 143.31 143.31 805.4K
15:57 143.31 143.32 143.30 143.30 562.8K
15:58 143.29 143.29 143.26 143.26 922.4K
15:59 143.27 143.28 143.27 143.28 1,497.4K
16:00 143.30 143.30 143.30 143.30 57,882.4K
16:01 143.30 143.30 143.30 143.30 173.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available