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
09:30 142.79 143.18 142.79 143.14 3,401.0K
09:31 143.16 143.34 143.16 143.31 630.4K
09:32 143.34 143.34 143.20 143.22 404.3K
09:33 143.24 143.29 143.24 143.24 237.2K
09:34 143.22 143.24 143.21 143.23 304.1K
09:35 143.20 143.20 143.10 143.10 200.6K
09:36 143.11 143.11 143.04 143.04 392.5K
09:37 143.01 143.02 143.00 143.02 408.6K
09:38 143.02 143.07 143.02 143.07 200.1K
09:39 143.06 143.09 143.05 143.09 283.3K
09:40 143.09 143.13 143.07 143.13 195.2K
09:41 143.13 143.13 143.11 143.11 192.9K
09:42 143.09 143.11 143.09 143.10 355.7K
09:43 143.10 143.10 143.01 143.01 235.9K
09:44 143.01 143.01 143.00 143.01 289.6K
09:45 143.00 143.08 143.00 143.05 353.6K
09:46 143.08 143.08 143.06 143.06 217.4K
09:47 143.06 143.06 143.01 143.01 298.2K
09:48 143.01 143.01 142.97 142.97 185.3K
09:49 142.98 143.01 142.98 143.01 297.4K
09:50 143.00 143.00 142.99 143.00 188.6K
09:51 143.02 143.09 143.02 143.09 127.0K
09:52 143.05 143.08 143.04 143.08 173.8K
09:53 143.09 143.14 143.09 143.14 127.8K
09:54 143.17 143.19 143.15 143.15 193.7K
09:55 143.20 143.24 143.20 143.24 174.2K
09:56 143.26 143.30 143.26 143.30 231.3K
09:57 143.33 143.37 143.33 143.35 202.3K
09:58 143.33 143.37 143.33 143.37 177.9K
09:59 143.37 143.37 143.35 143.37 320.8K
10:00 143.42 143.42 143.30 143.30 461.5K
10:01 143.29 143.34 143.29 143.34 169.2K
10:02 143.34 143.36 143.34 143.34 150.2K
10:03 143.32 143.35 143.32 143.32 235.9K
10:04 143.34 143.35 143.34 143.35 227.0K
10:05 143.37 143.38 143.36 143.37 248.9K
10:06 143.37 143.37 143.35 143.35 278.6K
10:07 143.35 143.36 143.33 143.33 188.9K
10:08 143.32 143.33 143.29 143.29 245.3K
10:09 143.29 143.29 143.27 143.27 225.0K
10:10 143.26 143.26 143.24 143.26 132.7K
10:11 143.23 143.28 143.23 143.28 86.8K
10:12 143.30 143.31 143.29 143.29 87.1K
10:13 143.29 143.30 143.27 143.30 100.7K
10:14 143.28 143.29 143.27 143.29 90.3K
10:15 143.29 143.30 143.27 143.30 125.5K
10:16 143.30 143.33 143.30 143.33 136.8K
10:17 143.34 143.38 143.34 143.38 108.3K
10:18 143.40 143.41 143.40 143.41 127.0K
10:19 143.42 143.42 143.40 143.40 133.5K
10:20 143.41 143.44 143.41 143.41 278.9K
10:21 143.39 143.40 143.39 143.40 220.0K
10:22 143.40 143.42 143.40 143.41 124.9K
10:23 143.41 143.41 143.38 143.38 140.5K
10:24 143.38 143.38 143.37 143.37 121.4K
10:25 143.35 143.35 143.31 143.34 129.5K
10:26 143.34 143.40 143.34 143.40 171.5K
10:27 143.41 143.41 143.40 143.41 71.8K
10:28 143.40 143.40 143.38 143.39 134.8K
10:29 143.41 143.41 143.39 143.39 285.5K
10:30 143.38 143.38 143.38 143.38 139.1K
10:31 143.38 143.38 143.36 143.36 112.3K
10:32 143.37 143.37 143.35 143.37 99.2K
10:33 143.36 143.36 143.35 143.35 54.9K
10:34 143.34 143.34 143.33 143.33 108.7K
10:35 143.33 143.34 143.33 143.34 110.3K
10:36 143.33 143.38 143.33 143.38 145.8K
10:37 143.37 143.38 143.37 143.38 75.2K
10:38 143.37 143.38 143.37 143.38 108.5K
10:39 143.39 143.39 143.38 143.38 112.3K
10:40 143.36 143.36 143.34 143.35 129.3K
10:41 143.35 143.37 143.35 143.37 150.9K
10:42 143.40 143.40 143.38 143.38 137.7K
10:43 143.38 143.38 143.38 143.38 75.4K
10:44 143.41 143.41 143.40 143.40 188.3K
10:45 143.40 143.40 143.37 143.37 95.4K
10:46 143.37 143.37 143.33 143.34 137.6K
10:47 143.34 143.34 143.31 143.31 152.7K
10:48 143.31 143.32 143.31 143.32 96.3K
10:49 143.32 143.33 143.32 143.33 61.2K
10:50 143.33 143.33 143.33 143.33 96.4K
10:51 143.33 143.33 143.32 143.32 99.8K
10:52 143.32 143.33 143.32 143.33 121.6K
10:53 143.34 143.35 143.34 143.35 78.8K
10:54 143.36 143.37 143.36 143.37 96.5K
10:55 143.38 143.41 143.38 143.41 89.8K
10:56 143.40 143.42 143.40 143.41 67.8K
10:57 143.40 143.40 143.40 143.40 92.8K
10:58 143.40 143.41 143.40 143.41 75.1K
10:59 143.40 143.40 143.37 143.37 151.1K
11:00 143.36 143.44 143.36 143.44 134.4K
11:01 143.45 143.47 143.45 143.47 134.5K
11:02 143.47 143.49 143.47 143.47 139.1K
11:03 143.44 143.45 143.44 143.44 87.8K
11:04 143.44 143.44 143.43 143.44 72.3K
11:05 143.44 143.45 143.44 143.44 145.2K
11:06 143.44 143.46 143.44 143.46 113.2K
11:07 143.47 143.50 143.46 143.50 111.3K
11:08 143.50 143.54 143.50 143.54 183.4K
11:09 143.57 143.57 143.56 143.56 126.6K
11:10 143.56 143.58 143.56 143.58 136.8K
11:11 143.58 143.58 143.54 143.54 162.9K
11:12 143.54 143.54 143.52 143.52 88.9K
11:13 143.51 143.55 143.50 143.50 179.2K
11:14 143.51 143.51 143.49 143.49 234.2K
11:15 143.47 143.47 143.46 143.46 196.3K
11:16 143.46 143.47 143.45 143.45 121.4K
11:17 143.44 143.44 143.41 143.42 148.6K
11:18 143.40 143.41 143.40 143.40 192.7K
11:19 143.40 143.46 143.40 143.46 191.7K
11:20 143.45 143.45 143.45 143.45 156.6K
11:21 143.45 143.49 143.45 143.48 162.4K
11:22 143.47 143.47 143.46 143.47 110.5K
11:23 143.45 143.48 143.45 143.48 199.3K
11:24 143.48 143.53 143.48 143.53 168.9K
11:25 143.55 143.55 143.49 143.49 131.4K
11:26 143.48 143.48 143.44 143.44 251.3K
11:27 143.43 143.43 143.40 143.40 194.3K
11:28 143.39 143.39 143.37 143.37 153.1K
11:29 143.36 143.38 143.36 143.37 120.4K
11:30 143.37 143.37 143.36 143.36 152.8K
11:31 143.32 143.36 143.32 143.36 161.7K
11:32 143.37 143.39 143.37 143.37 135.0K
11:33 143.40 143.41 143.40 143.40 174.5K
11:34 143.39 143.40 143.39 143.39 101.0K
11:35 143.38 143.38 143.36 143.36 101.5K
11:36 143.36 143.37 143.34 143.34 100.5K
11:37 143.33 143.36 143.33 143.35 91.9K
11:38 143.34 143.38 143.34 143.38 99.8K
11:39 143.40 143.40 143.39 143.39 89.3K
11:40 143.39 143.39 143.38 143.38 200.9K
11:41 143.38 143.41 143.38 143.41 196.0K
11:42 143.41 143.41 143.40 143.40 126.6K
11:43 143.40 143.42 143.40 143.42 140.4K
11:44 143.42 143.42 143.39 143.40 169.3K
11:45 143.42 143.44 143.42 143.43 157.8K
11:46 143.43 143.43 143.41 143.42 222.2K
11:47 143.42 143.42 143.41 143.41 81.0K
11:48 143.41 143.41 143.40 143.41 94.5K
11:49 143.41 143.42 143.41 143.42 64.3K
11:50 143.41 143.42 143.40 143.42 120.1K
11:51 143.42 143.42 143.36 143.36 183.3K
11:52 143.36 143.36 143.34 143.34 84.2K
11:53 143.34 143.36 143.34 143.36 148.7K
11:54 143.35 143.35 143.33 143.33 116.2K
11:55 143.33 143.35 143.33 143.33 89.4K
11:56 143.32 143.33 143.31 143.33 83.3K
11:57 143.33 143.35 143.33 143.34 96.9K
11:58 143.36 143.36 143.36 143.36 110.3K
11:59 143.36 143.39 143.36 143.38 113.7K
12:00 143.38 143.39 143.37 143.39 92.8K
12:01 143.39 143.40 143.37 143.37 140.7K
12:02 143.37 143.39 143.37 143.39 70.9K
12:03 143.41 143.42 143.40 143.42 128.3K
12:04 143.42 143.43 143.41 143.41 118.5K
12:05 143.41 143.42 143.41 143.42 86.2K
12:06 143.45 143.45 143.44 143.44 211.6K
12:07 143.46 143.47 143.46 143.46 157.6K
12:08 143.46 143.48 143.46 143.48 76.1K
12:09 143.47 143.49 143.47 143.47 96.4K
12:10 143.47 143.48 143.47 143.48 42.2K
12:11 143.49 143.50 143.48 143.48 76.5K
12:12 143.48 143.50 143.48 143.50 100.6K
12:13 143.51 143.53 143.51 143.53 81.9K
12:14 143.52 143.52 143.51 143.51 174.0K
12:15 143.52 143.53 143.52 143.53 160.4K
12:16 143.51 143.51 143.49 143.49 176.2K
12:17 143.50 143.51 143.50 143.51 64.8K
12:18 143.51 143.53 143.51 143.53 120.4K
12:19 143.52 143.52 143.51 143.51 57.8K
12:20 143.51 143.51 143.49 143.49 129.5K
12:21 143.48 143.48 143.46 143.46 108.1K
12:22 143.46 143.47 143.46 143.46 66.3K
12:23 143.46 143.50 143.46 143.50 60.6K
12:24 143.50 143.51 143.50 143.51 59.6K
12:25 143.50 143.51 143.50 143.51 73.7K
12:26 143.51 143.52 143.51 143.52 29.6K
12:27 143.51 143.54 143.51 143.54 105.7K
12:28 143.53 143.54 143.53 143.54 95.5K
12:29 143.54 143.56 143.54 143.56 95.5K
12:30 143.56 143.57 143.56 143.56 72.7K
12:31 143.56 143.56 143.56 143.56 61.9K
12:32 143.56 143.56 143.55 143.55 214.5K
12:33 143.57 143.57 143.56 143.57 131.2K
12:34 143.58 143.58 143.58 143.58 81.0K
12:35 143.59 143.62 143.59 143.62 73.2K
12:36 143.64 143.64 143.63 143.64 97.6K
12:37 143.64 143.64 143.63 143.63 53.4K
12:38 143.65 143.65 143.64 143.65 72.0K
12:39 143.64 143.66 143.64 143.66 46.7K
12:40 143.65 143.66 143.64 143.64 62.8K
12:41 143.64 143.64 143.62 143.62 89.4K
12:42 143.62 143.63 143.62 143.62 58.5K
12:43 143.61 143.64 143.61 143.64 60.4K
12:44 143.63 143.64 143.63 143.63 147.7K
12:45 143.64 143.67 143.64 143.67 123.6K
12:46 143.67 143.69 143.66 143.69 113.4K
12:47 143.69 143.69 143.67 143.67 131.3K
12:48 143.66 143.66 143.65 143.65 57.1K
12:49 143.65 143.66 143.65 143.65 68.1K
12:50 143.64 143.64 143.61 143.61 106.6K
12:51 143.61 143.62 143.61 143.62 85.4K
12:52 143.61 143.61 143.58 143.58 85.2K
12:53 143.57 143.59 143.57 143.59 76.2K
12:54 143.58 143.58 143.57 143.58 88.3K
12:55 143.56 143.58 143.56 143.58 102.8K
12:56 143.57 143.58 143.57 143.57 57.8K
12:57 143.57 143.57 143.55 143.55 67.0K
12:58 143.56 143.57 143.55 143.56 72.2K
12:59 143.56 143.56 143.55 143.56 76.0K
13:00 143.55 143.56 143.55 143.55 64.7K
13:01 143.56 143.58 143.55 143.58 134.6K
13:02 143.58 143.58 143.55 143.55 92.6K
13:03 143.55 143.55 143.53 143.53 65.6K
13:04 143.54 143.54 143.53 143.54 78.7K
13:05 143.53 143.53 143.52 143.53 105.5K
13:06 143.53 143.55 143.53 143.55 155.0K
13:07 143.55 143.58 143.55 143.58 51.8K
13:08 143.58 143.59 143.58 143.59 64.1K
13:09 143.60 143.60 143.60 143.60 61.7K
13:10 143.59 143.61 143.59 143.60 102.1K
13:11 143.60 143.62 143.60 143.62 55.1K
13:12 143.59 143.62 143.59 143.62 139.2K
13:13 143.64 143.65 143.64 143.64 59.9K
13:14 143.64 143.64 143.64 143.64 70.7K
13:15 143.63 143.63 143.62 143.63 81.8K
13:16 143.62 143.62 143.60 143.60 123.6K
13:17 143.59 143.59 143.56 143.57 145.0K
13:18 143.57 143.57 143.53 143.53 84.8K
13:19 143.54 143.54 143.53 143.54 95.4K
13:20 143.54 143.54 143.52 143.53 77.7K
13:21 143.52 143.52 143.51 143.51 73.9K
13:22 143.50 143.50 143.49 143.49 107.6K
13:23 143.48 143.49 143.48 143.49 57.3K
13:24 143.51 143.52 143.51 143.52 89.3K
13:25 143.52 143.53 143.52 143.52 132.0K
13:26 143.52 143.54 143.52 143.54 50.6K
13:27 143.54 143.54 143.53 143.53 113.4K
13:28 143.52 143.52 143.50 143.50 87.3K
13:29 143.51 143.53 143.51 143.53 69.1K
13:30 143.54 143.54 143.54 143.54 70.0K
13:31 143.54 143.54 143.54 143.54 66.3K
13:32 143.54 143.54 143.50 143.50 210.2K
13:33 143.50 143.50 143.50 143.50 67.0K
13:34 143.50 143.50 143.49 143.49 99.3K
13:35 143.49 143.49 143.49 143.49 45.1K
13:36 143.48 143.48 143.47 143.47 79.3K
13:37 143.47 143.47 143.45 143.45 114.6K
13:38 143.46 143.48 143.46 143.47 148.2K
13:39 143.48 143.48 143.48 143.48 142.6K
13:40 143.47 143.48 143.47 143.47 68.4K
13:41 143.48 143.49 143.48 143.48 100.4K
13:42 143.48 143.48 143.47 143.47 74.0K
13:43 143.47 143.48 143.47 143.48 83.1K
13:44 143.48 143.48 143.47 143.48 51.7K
13:45 143.49 143.49 143.47 143.47 95.1K
13:46 143.46 143.46 143.45 143.45 70.1K
13:47 143.46 143.46 143.45 143.46 52.2K
13:48 143.45 143.45 143.44 143.44 99.7K
13:49 143.44 143.44 143.43 143.44 107.3K
13:50 143.44 143.44 143.40 143.40 105.5K
13:51 143.41 143.41 143.41 143.41 58.4K
13:52 143.41 143.42 143.41 143.42 70.2K
13:53 143.42 143.42 143.42 143.42 77.9K
13:54 143.41 143.42 143.40 143.41 147.9K
13:55 143.41 143.42 143.41 143.41 62.6K
13:56 143.40 143.40 143.40 143.40 73.0K
13:57 143.40 143.40 143.36 143.36 173.2K
13:58 143.36 143.36 143.35 143.35 54.0K
13:59 143.36 143.36 143.34 143.34 120.0K
14:00 143.36 143.36 143.35 143.35 86.0K
14:01 143.35 143.35 143.35 143.35 98.4K
14:02 143.37 143.37 143.36 143.37 109.8K
14:03 143.37 143.38 143.37 143.38 109.2K
14:04 143.38 143.39 143.37 143.39 83.8K
14:05 143.39 143.42 143.38 143.42 86.1K
14:06 143.42 143.42 143.41 143.41 45.5K
14:07 143.42 143.44 143.42 143.44 137.7K
14:08 143.44 143.46 143.44 143.46 67.6K
14:09 143.46 143.46 143.44 143.44 77.1K
14:10 143.44 143.46 143.44 143.46 70.2K
14:11 143.46 143.48 143.46 143.48 140.4K
14:12 143.47 143.47 143.41 143.41 195.1K
14:13 143.41 143.41 143.40 143.40 122.6K
14:14 143.41 143.42 143.41 143.42 79.9K
14:15 143.43 143.43 143.41 143.41 82.8K
14:16 143.41 143.44 143.41 143.44 152.5K
14:17 143.43 143.43 143.42 143.42 129.5K
14:18 143.41 143.41 143.40 143.40 74.6K
14:19 143.40 143.40 143.39 143.39 124.9K
14:20 143.39 143.39 143.38 143.39 82.8K
14:21 143.39 143.39 143.39 143.39 149.5K
14:22 143.38 143.39 143.38 143.39 117.8K
14:23 143.40 143.40 143.40 143.40 108.5K
14:24 143.40 143.40 143.38 143.38 131.4K
14:25 143.39 143.42 143.39 143.42 107.9K
14:26 143.41 143.41 143.40 143.40 114.1K
14:27 143.39 143.39 143.39 143.39 169.9K
14:28 143.39 143.41 143.38 143.38 170.7K
14:29 143.37 143.38 143.37 143.38 72.7K
14:30 143.39 143.39 143.38 143.39 101.1K
14:31 143.39 143.40 143.38 143.40 141.2K
14:32 143.42 143.42 143.41 143.42 114.9K
14:33 143.42 143.44 143.42 143.44 182.5K
14:34 143.45 143.45 143.44 143.44 67.7K
14:35 143.44 143.44 143.42 143.43 174.4K
14:36 143.43 143.43 143.42 143.43 85.0K
14:37 143.43 143.43 143.40 143.40 246.1K
14:38 143.40 143.40 143.36 143.36 185.5K
14:39 143.36 143.36 143.33 143.33 94.2K
14:40 143.33 143.34 143.33 143.34 222.8K
14:41 143.34 143.36 143.34 143.35 64.0K
14:42 143.35 143.35 143.31 143.31 104.5K
14:43 143.30 143.30 143.29 143.29 100.6K
14:44 143.29 143.30 143.29 143.30 89.8K
14:45 143.29 143.30 143.29 143.29 45.2K
14:46 143.29 143.31 143.29 143.31 77.5K
14:47 143.32 143.33 143.32 143.32 106.8K
14:48 143.32 143.34 143.32 143.34 80.0K
14:49 143.33 143.33 143.31 143.31 95.3K
14:50 143.31 143.31 143.30 143.30 89.9K
14:51 143.31 143.31 143.30 143.30 54.4K
14:52 143.30 143.30 143.29 143.29 69.4K
14:53 143.30 143.32 143.30 143.32 75.8K
14:54 143.31 143.31 143.30 143.30 160.1K
14:55 143.31 143.31 143.31 143.31 82.8K
14:56 143.35 143.35 143.35 143.35 173.4K
14:57 143.35 143.35 143.34 143.35 74.2K
14:58 143.36 143.37 143.36 143.36 87.5K
14:59 143.36 143.36 143.34 143.34 138.0K
15:00 143.34 143.35 143.34 143.34 65.5K
15:01 143.34 143.34 143.34 143.34 71.3K
15:02 143.34 143.35 143.34 143.35 88.4K
15:03 143.36 143.36 143.35 143.36 129.8K
15:04 143.36 143.39 143.36 143.39 482.2K
15:05 143.38 143.38 143.36 143.36 127.2K
15:06 143.36 143.36 143.35 143.36 63.0K
15:07 143.36 143.37 143.36 143.36 88.7K
15:08 143.36 143.36 143.35 143.35 146.3K
15:09 143.35 143.36 143.35 143.36 91.0K
15:10 143.35 143.37 143.35 143.37 84.6K
15:11 143.36 143.36 143.36 143.36 643.5K
15:12 143.36 143.36 143.35 143.35 206.2K
15:13 143.35 143.36 143.35 143.35 139.1K
15:14 143.34 143.35 143.34 143.34 133.3K
15:15 143.35 143.36 143.35 143.35 103.0K
15:16 143.35 143.35 143.34 143.34 73.7K
15:17 143.33 143.33 143.32 143.32 193.0K
15:18 143.35 143.36 143.35 143.36 196.5K
15:19 143.40 143.41 143.40 143.40 178.0K
15:20 143.41 143.41 143.37 143.37 136.9K
15:21 143.39 143.39 143.38 143.39 119.8K
15:22 143.38 143.40 143.38 143.38 135.6K
15:23 143.38 143.38 143.36 143.36 147.6K
15:24 143.37 143.37 143.35 143.35 173.0K
15:25 143.35 143.37 143.35 143.36 121.1K
15:26 143.35 143.37 143.35 143.37 100.2K
15:27 143.36 143.37 143.36 143.37 100.1K
15:28 143.36 143.36 143.33 143.33 222.9K
15:29 143.32 143.32 143.29 143.29 151.9K
15:30 143.28 143.28 143.26 143.28 159.0K
15:31 143.27 143.27 143.27 143.27 123.3K
15:32 143.27 143.27 143.24 143.25 376.0K
15:33 143.27 143.28 143.27 143.28 138.2K
15:34 143.27 143.28 143.26 143.28 98.4K
15:35 143.29 143.29 143.28 143.28 174.9K
15:36 143.27 143.27 143.24 143.24 192.6K
15:37 143.24 143.24 143.22 143.22 152.1K
15:38 143.22 143.23 143.20 143.20 277.4K
15:39 143.20 143.20 143.17 143.17 201.0K
15:40 143.18 143.19 143.18 143.19 190.2K
15:41 143.20 143.23 143.20 143.23 188.7K
15:42 143.23 143.25 143.23 143.25 228.9K
15:43 143.25 143.27 143.25 143.27 347.1K
15:44 143.26 143.27 143.26 143.27 165.0K
15:45 143.27 143.27 143.26 143.26 214.6K
15:46 143.27 143.27 143.25 143.25 233.1K
15:47 143.24 143.24 143.23 143.24 258.0K
15:48 143.24 143.25 143.23 143.23 198.3K
15:49 143.24 143.27 143.24 143.27 262.1K
15:50 143.31 143.31 143.28 143.28 865.4K
15:51 143.28 143.28 143.26 143.26 499.9K
15:52 143.25 143.25 143.24 143.24 469.0K
15:53 143.23 143.25 143.23 143.25 405.8K
15:54 143.24 143.24 143.23 143.24 550.6K
15:55 143.24 143.28 143.24 143.28 928.0K
15:56 143.27 143.30 143.27 143.30 865.4K
15:57 143.30 143.31 143.30 143.31 496.8K
15:58 143.30 143.31 143.30 143.31 783.4K
15:59 143.32 143.38 143.32 143.38 1,750.6K
16:00 143.37 143.37 143.37 143.37 39,831.6K
16:01 143.37 143.37 143.37 143.37 234.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available