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
09:30 143.34 143.57 143.34 143.47 3,167.4K
09:31 143.51 143.59 143.51 143.55 255.4K
09:32 143.56 143.59 143.50 143.50 213.9K
09:33 143.40 143.50 143.38 143.50 180.0K
09:34 143.50 143.50 143.41 143.41 112.0K
09:35 143.43 143.43 143.34 143.34 226.4K
09:36 143.33 143.33 143.32 143.32 176.8K
09:37 143.32 143.32 143.24 143.24 285.9K
09:38 143.22 143.31 143.22 143.31 125.3K
09:39 143.30 143.30 143.20 143.20 166.3K
09:40 143.20 143.36 143.20 143.36 940.7K
09:41 143.44 143.44 143.40 143.43 131.8K
09:42 143.44 143.45 143.43 143.45 127.7K
09:43 143.47 143.49 143.45 143.49 132.0K
09:44 143.49 143.51 143.49 143.51 89.4K
09:45 143.49 143.49 143.43 143.46 221.0K
09:46 143.44 143.46 143.40 143.46 1,230.2K
09:47 143.45 143.45 143.42 143.45 180.6K
09:48 143.45 143.49 143.45 143.46 140.2K
09:49 143.43 143.44 143.43 143.44 141.0K
09:50 143.40 143.40 143.34 143.34 221.8K
09:51 143.33 143.33 143.20 143.20 195.2K
09:52 143.21 143.21 143.19 143.19 134.2K
09:53 143.17 143.28 143.17 143.28 160.5K
09:54 143.27 143.27 143.26 143.27 115.7K
09:55 143.27 143.28 143.25 143.28 249.3K
09:56 143.27 143.27 143.25 143.27 185.9K
09:57 143.26 143.26 143.13 143.13 182.2K
09:58 143.11 143.11 143.10 143.10 112.9K
09:59 143.10 143.15 143.10 143.15 190.9K
10:00 143.16 143.16 143.12 143.12 172.2K
10:01 143.12 143.12 143.07 143.09 172.8K
10:02 143.10 143.10 143.09 143.09 283.5K
10:03 143.09 143.11 143.09 143.11 170.8K
10:04 143.12 143.14 143.11 143.14 117.3K
10:05 143.12 143.14 143.10 143.14 176.2K
10:06 143.09 143.10 143.08 143.10 144.6K
10:07 143.14 143.14 143.09 143.09 149.0K
10:08 143.10 143.11 143.07 143.07 77.0K
10:09 143.08 143.14 143.08 143.14 177.3K
10:10 143.11 143.11 143.06 143.06 110.6K
10:11 143.07 143.07 143.04 143.05 279.4K
10:12 143.03 143.03 143.00 143.00 158.5K
10:13 143.00 143.00 142.96 142.96 183.0K
10:14 142.96 142.97 142.95 142.95 135.7K
10:15 142.92 142.92 142.92 142.92 152.0K
10:16 142.92 142.92 142.90 142.92 93.7K
10:17 142.96 142.99 142.96 142.97 141.2K
10:18 142.98 143.00 142.98 142.98 123.6K
10:19 142.97 142.98 142.97 142.98 111.1K
10:20 142.98 142.99 142.98 142.99 127.1K
10:21 142.98 142.99 142.95 142.99 146.4K
10:22 143.01 143.01 142.98 142.98 105.8K
10:23 142.98 142.98 142.95 142.95 93.0K
10:24 142.96 142.96 142.94 142.96 151.6K
10:25 142.97 143.01 142.96 143.01 121.5K
10:26 143.01 143.03 143.01 143.03 105.7K
10:27 143.03 143.04 143.03 143.03 92.2K
10:28 143.00 143.03 143.00 143.03 124.1K
10:29 143.05 143.05 143.03 143.04 245.9K
10:30 143.01 143.01 142.95 142.95 146.0K
10:31 142.94 142.94 142.91 142.91 211.3K
10:32 142.91 142.95 142.91 142.95 127.7K
10:33 142.94 142.94 142.93 142.94 151.8K
10:34 142.95 142.95 142.92 142.94 158.7K
10:35 142.96 142.96 142.93 142.96 92.8K
10:36 142.97 143.01 142.97 143.01 70.3K
10:37 143.02 143.04 143.02 143.04 80.4K
10:38 143.03 143.05 143.03 143.04 66.3K
10:39 143.01 143.01 143.00 143.01 84.9K
10:40 143.01 143.02 142.99 143.02 103.7K
10:41 143.02 143.05 143.02 143.03 115.2K
10:42 143.05 143.05 143.03 143.03 96.1K
10:43 143.00 143.00 142.99 142.99 76.9K
10:44 142.98 142.99 142.98 142.98 76.6K
10:45 142.98 142.98 142.94 142.94 82.0K
10:46 142.92 142.93 142.91 142.93 222.5K
10:47 142.92 142.93 142.89 142.89 128.1K
10:48 142.85 142.85 142.84 142.85 179.3K
10:49 142.84 142.86 142.84 142.85 135.4K
10:50 142.86 142.86 142.86 142.86 139.4K
10:51 142.85 142.85 142.84 142.85 78.8K
10:52 142.84 142.86 142.84 142.86 67.7K
10:53 142.85 142.89 142.85 142.89 121.0K
10:54 142.93 142.98 142.93 142.98 161.7K
10:55 142.97 142.97 142.94 142.95 87.0K
10:56 142.96 142.96 142.93 142.93 91.2K
10:57 142.94 142.95 142.94 142.95 106.5K
10:58 142.95 142.98 142.95 142.98 137.3K
10:59 142.98 142.98 142.98 142.98 194.4K
11:00 142.98 142.98 142.96 142.98 123.4K
11:01 142.99 143.00 142.99 143.00 44.5K
11:02 142.99 143.00 142.99 142.99 118.8K
11:03 142.98 142.98 142.96 142.97 56.5K
11:04 142.97 142.97 142.95 142.96 75.0K
11:05 142.97 142.98 142.96 142.98 120.8K
11:06 142.99 142.99 142.97 142.98 86.2K
11:07 142.96 142.96 142.96 142.96 57.9K
11:08 142.98 143.00 142.98 143.00 107.1K
11:09 143.00 143.01 143.00 143.01 85.0K
11:10 143.04 143.06 143.04 143.06 90.7K
11:11 143.06 143.07 143.06 143.07 115.0K
11:12 143.06 143.08 143.02 143.02 197.7K
11:13 143.02 143.04 143.02 143.04 90.5K
11:14 143.05 143.05 143.05 143.05 66.5K
11:15 143.06 143.08 143.06 143.06 74.9K
11:16 143.06 143.06 143.05 143.05 83.1K
11:17 143.06 143.08 143.06 143.08 126.2K
11:18 143.09 143.10 143.09 143.10 194.3K
11:19 143.11 143.11 143.07 143.07 108.1K
11:20 143.05 143.09 143.05 143.09 91.3K
11:21 143.09 143.11 143.09 143.11 77.4K
11:22 143.13 143.14 143.13 143.13 126.0K
11:23 143.14 143.15 143.13 143.15 296.7K
11:24 143.15 143.16 143.15 143.16 131.6K
11:25 143.16 143.16 143.14 143.14 135.8K
11:26 143.13 143.15 143.13 143.13 113.7K
11:27 143.13 143.14 143.13 143.14 74.2K
11:28 143.15 143.17 143.15 143.17 71.1K
11:29 143.17 143.17 143.15 143.17 402.9K
11:30 143.17 143.19 143.17 143.17 154.7K
11:31 143.17 143.21 143.17 143.21 166.5K
11:32 143.22 143.22 143.22 143.22 165.7K
11:33 143.23 143.25 143.23 143.25 112.7K
11:34 143.26 143.27 143.26 143.27 247.9K
11:35 143.27 143.29 143.27 143.27 115.7K
11:36 143.26 143.30 143.26 143.30 270.0K
11:37 143.32 143.33 143.32 143.33 125.1K
11:38 143.32 143.34 143.32 143.33 100.8K
11:39 143.31 143.31 143.29 143.31 173.4K
11:40 143.33 143.33 143.28 143.28 194.5K
11:41 143.27 143.30 143.27 143.30 174.2K
11:42 143.30 143.30 143.28 143.28 84.3K
11:43 143.28 143.28 143.26 143.26 149.4K
11:44 143.26 143.27 143.26 143.27 88.2K
11:45 143.26 143.26 143.25 143.25 68.2K
11:46 143.25 143.27 143.25 143.27 88.8K
11:47 143.29 143.29 143.27 143.28 85.5K
11:48 143.29 143.32 143.29 143.32 112.7K
11:49 143.32 143.33 143.32 143.33 72.7K
11:50 143.32 143.32 143.32 143.32 103.6K
11:51 143.32 143.32 143.31 143.31 78.4K
11:52 143.31 143.34 143.31 143.34 74.5K
11:53 143.34 143.36 143.34 143.36 143.5K
11:54 143.37 143.37 143.35 143.35 97.4K
11:55 143.34 143.39 143.34 143.39 79.9K
11:56 143.38 143.38 143.36 143.36 65.4K
11:57 143.36 143.39 143.36 143.39 67.4K
11:58 143.39 143.39 143.37 143.37 97.9K
11:59 143.37 143.37 143.35 143.35 105.6K
12:00 143.35 143.35 143.35 143.35 94.4K
12:01 143.34 143.35 143.33 143.33 131.2K
12:02 143.32 143.32 143.31 143.31 65.2K
12:03 143.30 143.31 143.30 143.31 99.5K
12:04 143.31 143.31 143.30 143.30 50.6K
12:05 143.30 143.31 143.30 143.31 59.1K
12:06 143.31 143.31 143.29 143.29 59.5K
12:07 143.26 143.30 143.26 143.30 254.6K
12:08 143.30 143.30 143.28 143.28 60.7K
12:09 143.27 143.27 143.26 143.27 92.6K
12:10 143.28 143.29 143.27 143.29 114.8K
12:11 143.29 143.29 143.26 143.26 108.2K
12:12 143.25 143.26 143.25 143.26 177.6K
12:13 143.26 143.27 143.26 143.27 51.5K
12:14 143.29 143.30 143.29 143.30 111.9K
12:15 143.30 143.30 143.29 143.29 113.8K
12:16 143.29 143.30 143.29 143.30 93.9K
12:17 143.31 143.32 143.31 143.31 184.4K
12:18 143.30 143.30 143.29 143.29 68.8K
12:19 143.29 143.31 143.29 143.31 78.9K
12:20 143.32 143.33 143.32 143.32 115.5K
12:21 143.33 143.34 143.33 143.34 117.4K
12:22 143.34 143.35 143.33 143.35 67.8K
12:23 143.36 143.37 143.36 143.37 39.8K
12:24 143.36 143.37 143.36 143.36 89.7K
12:25 143.35 143.35 143.32 143.32 168.6K
12:26 143.31 143.31 143.29 143.29 78.4K
12:27 143.28 143.28 143.27 143.28 57.8K
12:28 143.29 143.30 143.29 143.29 92.7K
12:29 143.29 143.31 143.29 143.31 91.3K
12:30 143.30 143.30 143.30 143.30 50.9K
12:31 143.31 143.32 143.30 143.32 57.9K
12:32 143.32 143.33 143.32 143.33 133.6K
12:33 143.33 143.33 143.31 143.31 70.2K
12:34 143.32 143.33 143.32 143.33 78.6K
12:35 143.33 143.33 143.30 143.31 92.0K
12:36 143.30 143.30 143.30 143.30 60.2K
12:37 143.31 143.31 143.30 143.31 68.7K
12:38 143.31 143.31 143.30 143.30 74.9K
12:39 143.29 143.31 143.29 143.31 80.6K
12:40 143.30 143.30 143.28 143.28 61.1K
12:41 143.28 143.28 143.26 143.26 332.4K
12:42 143.25 143.25 143.24 143.25 58.4K
12:43 143.24 143.24 143.23 143.23 68.2K
12:44 143.23 143.23 143.22 143.23 77.1K
12:45 143.23 143.24 143.23 143.24 53.6K
12:46 143.25 143.25 143.25 143.25 40.6K
12:47 143.25 143.26 143.25 143.26 36.2K
12:48 143.28 143.28 143.26 143.26 79.9K
12:49 143.24 143.24 143.23 143.23 76.5K
12:50 143.21 143.22 143.21 143.21 64.0K
12:51 143.20 143.20 143.18 143.18 49.0K
12:52 143.18 143.19 143.18 143.19 48.2K
12:53 143.19 143.20 143.19 143.20 48.4K
12:54 143.19 143.19 143.18 143.19 94.9K
12:55 143.19 143.20 143.19 143.20 69.3K
12:56 143.20 143.20 143.17 143.17 105.1K
12:57 143.16 143.16 143.16 143.16 78.6K
12:58 143.15 143.15 143.14 143.15 49.8K
12:59 143.14 143.15 143.13 143.13 119.2K
13:00 143.12 143.12 143.11 143.11 65.4K
13:01 143.11 143.11 143.09 143.09 87.0K
13:02 143.09 143.09 143.07 143.07 112.9K
13:03 143.06 143.07 143.06 143.07 51.1K
13:04 143.07 143.07 143.06 143.06 79.3K
13:05 143.05 143.07 143.05 143.07 152.5K
13:06 143.07 143.08 143.07 143.08 148.7K
13:07 143.09 143.10 143.09 143.10 175.7K
13:08 143.10 143.10 143.08 143.08 69.4K
13:09 143.09 143.10 143.08 143.10 67.4K
13:10 143.10 143.11 143.10 143.11 106.2K
13:11 143.12 143.15 143.12 143.15 102.4K
13:12 143.16 143.18 143.16 143.17 96.6K
13:13 143.18 143.19 143.18 143.19 105.6K
13:14 143.19 143.19 143.18 143.19 82.6K
13:15 143.19 143.19 143.17 143.17 77.3K
13:16 143.17 143.18 143.17 143.18 70.1K
13:17 143.18 143.21 143.18 143.21 135.9K
13:18 143.21 143.21 143.19 143.19 74.0K
13:19 143.18 143.18 143.14 143.14 95.5K
13:20 143.13 143.14 143.13 143.14 57.6K
13:21 143.15 143.17 143.15 143.17 61.6K
13:22 143.17 143.17 143.17 143.17 87.0K
13:23 143.20 143.21 143.19 143.21 110.9K
13:24 143.21 143.21 143.19 143.19 99.2K
13:25 143.19 143.19 143.18 143.19 35.1K
13:26 143.19 143.20 143.19 143.20 65.2K
13:27 143.19 143.19 143.18 143.18 61.3K
13:28 143.18 143.18 143.18 143.18 67.7K
13:29 143.18 143.20 143.18 143.20 55.1K
13:30 143.20 143.20 143.20 143.20 123.2K
13:31 143.20 143.20 143.17 143.17 167.2K
13:32 143.16 143.17 143.16 143.17 69.4K
13:33 143.17 143.18 143.17 143.18 69.4K
13:34 143.18 143.18 143.18 143.18 136.2K
13:35 143.18 143.20 143.18 143.20 141.4K
13:36 143.21 143.21 143.19 143.20 59.6K
13:37 143.19 143.19 143.19 143.19 60.1K
13:38 143.18 143.19 143.18 143.18 110.8K
13:39 143.18 143.18 143.18 143.18 75.6K
13:40 143.18 143.20 143.18 143.19 85.8K
13:41 143.18 143.18 143.17 143.17 51.9K
13:42 143.16 143.16 143.16 143.16 92.6K
13:43 143.16 143.18 143.16 143.18 55.4K
13:44 143.18 143.18 143.17 143.17 66.9K
13:45 143.17 143.18 143.17 143.18 54.3K
13:46 143.17 143.17 143.14 143.14 103.9K
13:47 143.14 143.16 143.14 143.16 70.7K
13:48 143.16 143.17 143.16 143.17 71.7K
13:49 143.16 143.16 143.16 143.16 57.7K
13:50 143.16 143.16 143.15 143.15 66.3K
13:51 143.15 143.15 143.11 143.11 136.3K
13:52 143.10 143.11 143.10 143.11 62.1K
13:53 143.10 143.10 143.09 143.09 56.8K
13:54 143.10 143.11 143.10 143.10 66.1K
13:55 143.10 143.10 143.10 143.10 56.1K
13:56 143.10 143.10 143.08 143.08 65.3K
13:57 143.08 143.10 143.08 143.10 87.4K
13:58 143.10 143.10 143.09 143.09 64.8K
13:59 143.10 143.10 143.07 143.07 84.3K
14:00 143.07 143.07 143.06 143.06 65.9K
14:01 143.07 143.07 143.03 143.03 109.2K
14:02 143.03 143.03 143.02 143.02 90.3K
14:03 143.02 143.02 143.02 143.02 69.5K
14:04 143.02 143.02 142.99 142.99 101.8K
14:05 142.98 143.00 142.98 143.00 130.0K
14:06 143.01 143.01 143.01 143.01 130.4K
14:07 143.01 143.01 143.01 143.01 101.7K
14:08 143.01 143.01 143.01 143.01 82.6K
14:09 143.01 143.02 143.01 143.01 75.0K
14:10 143.01 143.01 143.01 143.01 94.2K
14:11 143.02 143.02 143.01 143.01 135.2K
14:12 143.01 143.03 143.01 143.03 291.5K
14:13 143.04 143.04 143.03 143.03 66.7K
14:14 143.03 143.06 143.03 143.06 77.4K
14:15 143.06 143.06 143.05 143.05 74.3K
14:16 143.05 143.05 143.04 143.04 99.2K
14:17 143.04 143.04 143.01 143.01 75.2K
14:18 143.01 143.01 143.01 143.01 104.7K
14:19 143.01 143.03 143.01 143.03 87.4K
14:20 143.04 143.06 143.04 143.06 85.2K
14:21 143.06 143.08 143.06 143.08 101.8K
14:22 143.08 143.09 143.08 143.08 90.0K
14:23 143.07 143.08 143.07 143.08 71.9K
14:24 143.08 143.09 143.08 143.08 82.3K
14:25 143.09 143.09 143.08 143.08 102.4K
14:26 143.08 143.10 143.08 143.10 349.7K
14:27 143.10 143.12 143.10 143.11 115.3K
14:28 143.12 143.12 143.10 143.10 135.6K
14:29 143.10 143.10 143.08 143.08 158.5K
14:30 143.09 143.09 143.06 143.06 91.4K
14:31 143.06 143.07 143.06 143.06 134.7K
14:32 143.06 143.07 143.06 143.07 88.0K
14:33 143.08 143.08 143.07 143.08 71.7K
14:34 143.07 143.09 143.07 143.09 75.0K
14:35 143.10 143.11 143.10 143.11 80.2K
14:36 143.10 143.11 143.10 143.10 45.2K
14:37 143.11 143.13 143.11 143.12 73.3K
14:38 143.13 143.14 143.13 143.14 179.2K
14:39 143.14 143.15 143.14 143.14 112.4K
14:40 143.15 143.15 143.14 143.15 77.1K
14:41 143.15 143.15 143.15 143.15 107.8K
14:42 143.15 143.15 143.14 143.15 83.7K
14:43 143.14 143.14 143.13 143.14 98.3K
14:44 143.15 143.16 143.15 143.15 81.7K
14:45 143.15 143.15 143.13 143.13 95.1K
14:46 143.13 143.13 143.12 143.12 35.5K
14:47 143.12 143.14 143.12 143.14 189.1K
14:48 143.13 143.14 143.13 143.14 88.8K
14:49 143.14 143.14 143.13 143.13 45.3K
14:50 143.14 143.14 143.12 143.12 103.4K
14:51 143.12 143.12 143.11 143.11 106.8K
14:52 143.11 143.12 143.10 143.12 225.1K
14:53 143.12 143.12 143.11 143.11 164.4K
14:54 143.10 143.10 143.07 143.08 251.9K
14:55 143.08 143.08 143.07 143.07 121.3K
14:56 143.09 143.10 143.09 143.10 173.6K
14:57 143.09 143.10 143.08 143.10 113.4K
14:58 143.10 143.10 143.10 143.10 71.8K
14:59 143.09 143.09 143.08 143.08 91.7K
15:00 143.08 143.09 143.06 143.06 196.7K
15:01 143.06 143.06 143.03 143.03 90.0K
15:02 143.03 143.05 143.03 143.04 115.7K
15:03 143.05 143.06 143.05 143.06 129.0K
15:04 143.05 143.07 143.05 143.07 110.5K
15:05 143.07 143.07 143.07 143.07 53.8K
15:06 143.07 143.07 143.06 143.06 68.6K
15:07 143.05 143.06 143.04 143.06 112.8K
15:08 143.06 143.06 143.05 143.05 59.7K
15:09 143.05 143.07 143.05 143.07 104.7K
15:10 143.05 143.05 143.03 143.04 112.4K
15:11 143.05 143.07 143.05 143.06 86.9K
15:12 143.07 143.08 143.07 143.08 106.8K
15:13 143.09 143.09 143.07 143.07 91.2K
15:14 143.07 143.09 143.07 143.09 98.9K
15:15 143.09 143.09 143.08 143.08 78.2K
15:16 143.08 143.10 143.08 143.10 162.4K
15:17 143.09 143.09 143.09 143.09 86.7K
15:18 143.09 143.10 143.09 143.09 71.4K
15:19 143.09 143.09 143.07 143.08 111.1K
15:20 143.08 143.09 143.08 143.09 127.8K
15:21 143.10 143.10 143.07 143.07 142.7K
15:22 143.06 143.06 143.06 143.06 123.5K
15:23 143.07 143.07 143.07 143.07 91.4K
15:24 143.06 143.08 143.06 143.08 101.1K
15:25 143.08 143.08 143.07 143.07 181.6K
15:26 143.07 143.07 143.06 143.07 225.5K
15:27 143.07 143.08 143.07 143.08 138.8K
15:28 143.08 143.08 143.07 143.07 116.8K
15:29 143.07 143.07 143.04 143.04 147.3K
15:30 143.04 143.04 143.02 143.02 379.5K
15:31 143.05 143.06 143.05 143.06 180.3K
15:32 143.06 143.06 143.03 143.03 120.8K
15:33 143.04 143.04 143.04 143.04 133.4K
15:34 143.05 143.05 143.03 143.03 205.2K
15:35 143.02 143.02 143.01 143.02 219.9K
15:36 143.01 143.01 142.99 142.99 152.4K
15:37 142.99 143.01 142.99 143.01 189.0K
15:38 143.02 143.02 143.02 143.02 132.7K
15:39 143.02 143.03 143.00 143.00 154.2K
15:40 143.00 143.00 142.99 142.99 143.4K
15:41 142.98 142.98 142.98 142.98 202.0K
15:42 142.97 142.97 142.97 142.97 224.2K
15:43 142.96 142.96 142.96 142.96 177.5K
15:44 142.96 142.96 142.94 142.94 178.5K
15:45 142.95 142.95 142.94 142.94 177.6K
15:46 142.93 142.93 142.91 142.91 195.5K
15:47 142.91 142.91 142.90 142.90 266.7K
15:48 142.89 142.89 142.88 142.88 360.7K
15:49 142.87 142.88 142.86 142.88 233.5K
15:50 142.88 142.89 142.86 142.86 1,053.1K
15:51 142.86 142.86 142.84 142.84 381.8K
15:52 142.83 142.85 142.83 142.85 456.6K
15:53 142.84 142.85 142.84 142.85 314.8K
15:54 142.82 142.86 142.82 142.86 436.1K
15:55 142.85 142.88 142.84 142.88 707.7K
15:56 142.87 142.87 142.82 142.82 732.8K
15:57 142.81 142.82 142.81 142.81 666.8K
15:58 142.81 142.81 142.80 142.80 775.3K
15:59 142.81 142.83 142.80 142.83 1,475.3K
16:00 142.81 142.81 142.81 142.81 51,689.4K
16:01 142.81 142.81 142.81 142.81 122.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available