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
09:30 142.93 143.28 142.93 143.28 6,095.1K
09:31 143.19 143.21 143.04 143.08 728.1K
09:32 143.02 143.02 142.96 142.97 350.7K
09:33 143.00 143.05 143.00 143.05 211.6K
09:34 143.07 143.10 143.00 143.00 486.3K
09:35 142.96 142.96 142.80 142.80 413.1K
09:36 142.89 143.01 142.89 142.89 446.0K
09:37 142.85 143.02 142.85 143.02 318.9K
09:38 143.03 143.07 143.01 143.04 318.1K
09:39 143.03 143.04 143.01 143.04 377.3K
09:40 142.99 143.02 142.99 142.99 342.5K
09:41 142.93 143.01 142.90 143.01 533.7K
09:42 142.98 143.02 142.97 142.97 458.4K
09:43 143.01 143.01 142.98 143.00 362.7K
09:44 142.98 143.01 142.98 142.99 256.7K
09:45 143.02 143.28 143.02 143.28 417.2K
09:46 143.30 143.30 143.21 143.21 282.7K
09:47 143.25 143.25 143.13 143.13 243.6K
09:48 143.12 143.12 143.05 143.05 267.5K
09:49 142.99 143.08 142.99 143.08 224.0K
09:50 143.06 143.06 143.00 143.05 404.1K
09:51 143.03 143.03 142.95 142.95 332.1K
09:52 142.96 142.96 142.92 142.92 178.9K
09:53 142.97 143.00 142.96 143.00 276.1K
09:54 143.01 143.05 143.01 143.05 219.9K
09:55 143.06 143.08 143.03 143.03 141.4K
09:56 143.00 143.01 143.00 143.01 269.4K
09:57 143.02 143.02 142.98 142.99 196.9K
09:58 142.98 143.04 142.98 143.03 101.6K
09:59 143.03 143.06 143.03 143.06 135.1K
10:00 143.07 143.07 143.03 143.03 257.2K
10:01 143.04 143.07 143.04 143.04 233.0K
10:02 143.03 143.03 143.02 143.03 273.0K
10:03 143.03 143.03 143.00 143.01 261.1K
10:04 143.01 143.03 143.00 143.03 251.2K
10:05 143.05 143.05 142.97 142.97 206.5K
10:06 142.98 142.98 142.94 142.95 213.5K
10:07 142.92 142.99 142.92 142.99 211.6K
10:08 142.99 143.01 142.98 142.98 144.7K
10:09 142.98 143.07 142.98 143.07 198.5K
10:10 143.07 143.07 143.03 143.03 131.4K
10:11 142.96 142.96 142.88 142.91 205.1K
10:12 142.92 142.94 142.91 142.93 192.7K
10:13 142.92 142.93 142.92 142.92 197.5K
10:14 142.91 142.92 142.90 142.92 209.4K
10:15 142.89 142.92 142.89 142.91 201.6K
10:16 142.93 142.93 142.90 142.91 142.4K
10:17 142.89 142.91 142.89 142.91 172.4K
10:18 142.89 142.89 142.88 142.89 114.5K
10:19 142.86 142.87 142.83 142.87 168.5K
10:20 142.88 142.88 142.87 142.87 144.7K
10:21 142.87 142.87 142.82 142.84 185.0K
10:22 142.86 142.86 142.84 142.84 140.3K
10:23 142.85 142.88 142.85 142.88 176.9K
10:24 142.88 142.90 142.88 142.88 98.8K
10:25 142.90 142.90 142.86 142.86 162.9K
10:26 142.85 142.85 142.84 142.84 117.1K
10:27 142.83 142.86 142.83 142.84 94.9K
10:28 142.84 142.84 142.79 142.80 108.9K
10:29 142.81 142.82 142.81 142.81 196.0K
10:30 142.78 142.78 142.70 142.70 272.8K
10:31 142.65 142.67 142.64 142.67 136.5K
10:32 142.68 142.69 142.62 142.62 135.6K
10:33 142.63 142.64 142.62 142.62 122.0K
10:34 142.60 142.60 142.51 142.51 232.2K
10:35 142.50 142.52 142.49 142.52 148.6K
10:36 142.50 142.50 142.45 142.45 202.2K
10:37 142.47 142.50 142.47 142.50 133.7K
10:38 142.48 142.48 142.46 142.46 177.5K
10:39 142.43 142.45 142.43 142.44 166.3K
10:40 142.43 142.44 142.42 142.44 110.8K
10:41 142.44 142.45 142.44 142.45 173.5K
10:42 142.46 142.47 142.46 142.47 189.6K
10:43 142.45 142.45 142.43 142.43 134.0K
10:44 142.46 142.52 142.46 142.52 96.4K
10:45 142.54 142.54 142.53 142.54 124.6K
10:46 142.53 142.54 142.53 142.54 110.8K
10:47 142.55 142.55 142.52 142.52 125.5K
10:48 142.53 142.56 142.53 142.55 127.4K
10:49 142.54 142.54 142.49 142.50 170.2K
10:50 142.51 142.51 142.50 142.51 87.1K
10:51 142.52 142.59 142.52 142.59 105.0K
10:52 142.57 142.57 142.51 142.51 162.7K
10:53 142.52 142.58 142.52 142.57 151.3K
10:54 142.56 142.56 142.55 142.55 94.1K
10:55 142.53 142.53 142.52 142.52 160.9K
10:56 142.51 142.51 142.49 142.50 88.6K
10:57 142.49 142.50 142.49 142.50 129.5K
10:58 142.51 142.53 142.51 142.53 68.4K
10:59 142.52 142.52 142.50 142.50 127.7K
11:00 142.49 142.51 142.49 142.50 104.3K
11:01 142.51 142.53 142.51 142.52 123.8K
11:02 142.52 142.52 142.52 142.52 78.8K
11:03 142.53 142.53 142.49 142.50 89.7K
11:04 142.50 142.50 142.45 142.45 93.6K
11:05 142.46 142.50 142.46 142.50 88.5K
11:06 142.51 142.51 142.46 142.46 97.1K
11:07 142.44 142.48 142.44 142.48 139.5K
11:08 142.48 142.48 142.45 142.47 225.6K
11:09 142.47 142.48 142.46 142.46 71.6K
11:10 142.45 142.46 142.43 142.46 165.5K
11:11 142.46 142.46 142.45 142.46 85.2K
11:12 142.46 142.48 142.46 142.48 76.2K
11:13 142.49 142.50 142.48 142.50 85.5K
11:14 142.50 142.52 142.50 142.52 106.7K
11:15 142.53 142.56 142.53 142.56 98.4K
11:16 142.54 142.54 142.54 142.54 77.4K
11:17 142.53 142.53 142.51 142.51 115.4K
11:18 142.51 142.54 142.51 142.54 98.6K
11:19 142.56 142.57 142.56 142.57 96.0K
11:20 142.57 142.59 142.57 142.59 110.1K
11:21 142.58 142.58 142.54 142.54 103.9K
11:22 142.52 142.53 142.49 142.49 182.6K
11:23 142.50 142.51 142.50 142.50 127.7K
11:24 142.52 142.54 142.52 142.54 132.6K
11:25 142.55 142.56 142.55 142.55 116.6K
11:26 142.55 142.56 142.55 142.56 121.6K
11:27 142.57 142.61 142.57 142.61 165.9K
11:28 142.59 142.59 142.58 142.59 106.0K
11:29 142.59 142.59 142.58 142.59 98.2K
11:30 142.59 142.59 142.58 142.58 55.0K
11:31 142.58 142.58 142.57 142.57 71.5K
11:32 142.58 142.58 142.57 142.57 57.2K
11:33 142.57 142.57 142.56 142.56 83.7K
11:34 142.54 142.54 142.53 142.53 97.4K
11:35 142.54 142.57 142.54 142.57 157.2K
11:36 142.59 142.60 142.59 142.59 115.0K
11:37 142.61 142.63 142.60 142.60 231.7K
11:38 142.59 142.62 142.59 142.62 139.0K
11:39 142.62 142.64 142.62 142.64 96.4K
11:40 142.64 142.65 142.64 142.64 104.7K
11:41 142.64 142.65 142.63 142.63 105.3K
11:42 142.63 142.63 142.59 142.59 140.4K
11:43 142.58 142.59 142.58 142.59 69.8K
11:44 142.58 142.58 142.55 142.55 112.8K
11:45 142.55 142.56 142.54 142.56 104.7K
11:46 142.57 142.57 142.54 142.54 215.1K
11:47 142.55 142.58 142.55 142.58 124.5K
11:48 142.56 142.58 142.56 142.58 102.3K
11:49 142.57 142.57 142.56 142.56 74.1K
11:50 142.56 142.56 142.54 142.55 85.1K
11:51 142.53 142.53 142.47 142.47 343.1K
11:52 142.49 142.50 142.49 142.50 42.0K
11:53 142.50 142.52 142.49 142.52 131.6K
11:54 142.53 142.54 142.52 142.54 109.6K
11:55 142.54 142.56 142.54 142.55 79.2K
11:56 142.53 142.54 142.53 142.54 97.9K
11:57 142.55 142.56 142.55 142.55 85.5K
11:58 142.56 142.57 142.56 142.56 97.3K
11:59 142.56 142.57 142.56 142.57 68.8K
12:00 142.58 142.61 142.58 142.61 114.2K
12:01 142.61 142.66 142.61 142.66 89.3K
12:02 142.65 142.65 142.63 142.63 116.6K
12:03 142.62 142.63 142.62 142.62 95.4K
12:04 142.59 142.59 142.59 142.59 138.4K
12:05 142.59 142.59 142.58 142.58 134.9K
12:06 142.59 142.59 142.57 142.58 115.3K
12:07 142.60 142.60 142.59 142.60 87.1K
12:08 142.61 142.63 142.61 142.62 126.0K
12:09 142.63 142.64 142.63 142.64 91.5K
12:10 142.66 142.69 142.66 142.69 121.6K
12:11 142.70 142.71 142.70 142.71 42.8K
12:12 142.70 142.70 142.69 142.69 89.8K
12:13 142.70 142.72 142.70 142.72 90.6K
12:14 142.72 142.73 142.71 142.73 108.1K
12:15 142.73 142.75 142.73 142.75 72.6K
12:16 142.74 142.74 142.71 142.73 84.1K
12:17 142.73 142.73 142.70 142.70 97.5K
12:18 142.68 142.68 142.66 142.66 125.5K
12:19 142.65 142.65 142.62 142.62 114.1K
12:20 142.63 142.65 142.63 142.65 126.5K
12:21 142.62 142.62 142.62 142.62 166.2K
12:22 142.62 142.63 142.62 142.62 119.7K
12:23 142.62 142.62 142.60 142.60 89.0K
12:24 142.62 142.62 142.62 142.62 120.4K
12:25 142.63 142.63 142.58 142.58 92.5K
12:26 142.60 142.68 142.60 142.67 235.7K
12:27 142.69 142.71 142.69 142.71 109.9K
12:28 142.74 142.76 142.74 142.75 155.4K
12:29 142.73 142.76 142.73 142.76 90.4K
12:30 142.77 142.77 142.76 142.76 88.7K
12:31 142.79 142.83 142.79 142.83 333.9K
12:32 142.83 142.83 142.80 142.80 148.0K
12:33 142.80 142.81 142.79 142.79 68.8K
12:34 142.78 142.78 142.77 142.77 99.7K
12:35 142.77 142.80 142.77 142.80 210.1K
12:36 142.80 142.80 142.78 142.78 79.0K
12:37 142.80 142.81 142.80 142.80 216.7K
12:38 142.81 142.81 142.76 142.77 135.7K
12:39 142.76 142.77 142.76 142.77 122.2K
12:40 142.77 142.78 142.77 142.78 105.7K
12:41 142.78 142.79 142.78 142.78 89.7K
12:42 142.77 142.79 142.77 142.78 116.1K
12:43 142.79 142.79 142.78 142.79 94.4K
12:44 142.78 142.78 142.77 142.77 170.7K
12:45 142.78 142.78 142.75 142.76 216.8K
12:46 142.76 142.76 142.74 142.74 52.3K
12:47 142.74 142.75 142.74 142.75 120.0K
12:48 142.75 142.75 142.75 142.75 67.8K
12:49 142.77 142.77 142.75 142.75 109.0K
12:50 142.73 142.74 142.73 142.74 221.2K
12:51 142.73 142.73 142.71 142.71 88.2K
12:52 142.70 142.71 142.70 142.71 133.1K
12:53 142.71 142.71 142.70 142.71 74.5K
12:54 142.72 142.74 142.72 142.74 143.6K
12:55 142.76 142.78 142.76 142.78 94.0K
12:56 142.80 142.84 142.80 142.84 104.5K
12:57 142.85 142.85 142.85 142.85 81.0K
12:58 142.84 142.85 142.84 142.85 92.6K
12:59 142.85 142.85 142.81 142.81 190.3K
13:00 142.80 142.81 142.80 142.81 97.6K
13:01 142.84 142.84 142.81 142.81 98.4K
13:02 142.81 142.81 142.80 142.80 84.8K
13:03 142.80 142.80 142.79 142.80 49.4K
13:04 142.80 142.88 142.80 142.88 106.2K
13:05 142.88 142.94 142.88 142.94 103.4K
13:06 142.93 142.94 142.93 142.94 97.6K
13:07 142.96 142.98 142.96 142.98 229.2K
13:08 142.99 143.03 142.99 143.03 135.7K
13:09 143.02 143.02 142.96 142.96 92.7K
13:10 142.96 142.96 142.94 142.96 77.8K
13:11 142.95 142.96 142.95 142.95 124.0K
13:12 142.96 142.96 142.93 142.94 137.5K
13:13 142.93 142.94 142.93 142.94 109.7K
13:14 142.95 142.96 142.94 142.96 162.6K
13:15 142.96 142.97 142.96 142.97 74.0K
13:16 142.97 142.97 142.94 142.94 143.6K
13:17 142.93 142.95 142.93 142.95 95.9K
13:18 142.95 142.96 142.95 142.95 141.8K
13:19 142.95 142.95 142.93 142.93 90.8K
13:20 142.93 142.94 142.93 142.94 54.0K
13:21 142.95 142.97 142.95 142.97 75.8K
13:22 142.97 142.98 142.97 142.98 62.8K
13:23 142.99 142.99 142.98 142.98 79.4K
13:24 142.98 142.99 142.98 142.99 107.6K
13:25 143.01 143.02 143.00 143.02 128.3K
13:26 143.01 143.02 143.01 143.02 105.3K
13:27 143.01 143.01 142.97 142.97 86.6K
13:28 142.97 142.97 142.96 142.96 110.6K
13:29 142.96 142.98 142.96 142.98 63.1K
13:30 142.98 143.01 142.98 143.01 81.9K
13:31 142.99 143.03 142.99 143.03 129.4K
13:32 143.02 143.02 143.00 143.00 101.6K
13:33 142.99 143.00 142.99 143.00 78.7K
13:34 143.01 143.02 143.01 143.02 80.1K
13:35 143.03 143.05 143.03 143.05 103.5K
13:36 143.07 143.07 143.01 143.01 88.2K
13:37 143.02 143.02 143.01 143.01 80.2K
13:38 142.99 142.99 142.97 142.97 104.9K
13:39 142.97 142.98 142.97 142.98 56.3K
13:40 142.96 142.96 142.94 142.95 183.9K
13:41 142.95 142.96 142.95 142.96 73.7K
13:42 142.97 143.01 142.97 143.01 94.2K
13:43 143.00 143.00 142.99 143.00 92.5K
13:44 143.01 143.03 143.01 143.03 68.1K
13:45 143.04 143.04 143.03 143.03 171.1K
13:46 143.01 143.02 142.98 142.98 161.4K
13:47 142.98 142.99 142.97 142.99 122.3K
13:48 142.98 143.00 142.98 143.00 111.8K
13:49 143.00 143.04 143.00 143.04 108.7K
13:50 143.05 143.05 143.03 143.04 135.6K
13:51 143.03 143.03 143.01 143.01 86.1K
13:52 143.02 143.03 143.02 143.03 96.8K
13:53 143.04 143.09 143.04 143.09 112.1K
13:54 143.07 143.08 143.07 143.07 146.4K
13:55 143.07 143.08 143.07 143.08 83.2K
13:56 143.08 143.10 143.08 143.10 105.9K
13:57 143.10 143.10 143.08 143.09 121.4K
13:58 143.09 143.10 143.07 143.10 157.6K
13:59 143.09 143.11 143.09 143.10 73.7K
14:00 143.10 143.15 143.10 143.15 88.5K
14:01 143.15 143.17 143.15 143.17 67.6K
14:02 143.18 143.19 143.18 143.19 71.0K
14:03 143.20 143.20 143.17 143.17 82.1K
14:04 143.16 143.16 143.15 143.16 106.7K
14:05 143.16 143.16 143.12 143.12 105.1K
14:06 143.11 143.12 143.11 143.11 164.3K
14:07 143.10 143.10 143.09 143.09 111.5K
14:08 143.08 143.08 143.03 143.03 97.7K
14:09 143.05 143.07 143.04 143.07 77.4K
14:10 143.07 143.08 143.07 143.08 65.7K
14:11 143.09 143.09 143.06 143.06 152.0K
14:12 143.07 143.07 143.04 143.04 56.5K
14:13 143.05 143.05 143.04 143.05 129.5K
14:14 143.04 143.04 143.02 143.02 79.6K
14:15 143.02 143.02 143.00 143.02 117.8K
14:16 143.03 143.07 143.03 143.07 109.6K
14:17 143.07 143.07 143.06 143.07 98.4K
14:18 143.07 143.09 143.07 143.08 102.7K
14:19 143.07 143.07 143.05 143.05 119.0K
14:20 143.06 143.06 143.05 143.06 169.6K
14:21 143.06 143.09 143.06 143.09 106.2K
14:22 143.09 143.10 143.08 143.08 107.2K
14:23 143.09 143.09 143.08 143.09 71.5K
14:24 143.09 143.11 143.09 143.10 109.4K
14:25 143.10 143.13 143.10 143.13 106.6K
14:26 143.13 143.13 143.12 143.12 113.0K
14:27 143.12 143.15 143.12 143.15 118.3K
14:28 143.15 143.17 143.14 143.14 236.6K
14:29 143.15 143.19 143.15 143.19 145.9K
14:30 143.19 143.20 143.19 143.20 214.2K
14:31 143.19 143.21 143.19 143.21 187.1K
14:32 143.22 143.22 143.21 143.21 159.0K
14:33 143.21 143.21 143.21 143.21 138.1K
14:34 143.21 143.21 143.19 143.20 126.3K
14:35 143.19 143.22 143.19 143.21 140.0K
14:36 143.21 143.21 143.18 143.18 152.1K
14:37 143.19 143.23 143.19 143.23 246.5K
14:38 143.22 143.23 143.22 143.23 180.1K
14:39 143.24 143.29 143.24 143.29 267.4K
14:40 143.29 143.29 143.28 143.28 112.2K
14:41 143.27 143.27 143.26 143.26 96.3K
14:42 143.26 143.27 143.26 143.27 98.3K
14:43 143.27 143.28 143.27 143.28 92.8K
14:44 143.28 143.29 143.28 143.29 227.7K
14:45 143.29 143.29 143.27 143.27 127.6K
14:46 143.24 143.24 143.21 143.22 186.5K
14:47 143.22 143.22 143.21 143.21 152.7K
14:48 143.19 143.20 143.19 143.20 254.8K
14:49 143.19 143.19 143.16 143.16 216.4K
14:50 143.16 143.16 143.12 143.12 322.6K
14:51 143.12 143.15 143.12 143.15 159.3K
14:52 143.16 143.19 143.16 143.19 175.8K
14:53 143.20 143.20 143.20 143.20 130.4K
14:54 143.20 143.22 143.20 143.22 75.9K
14:55 143.21 143.25 143.21 143.25 166.6K
14:56 143.26 143.26 143.25 143.26 108.8K
14:57 143.27 143.27 143.26 143.26 85.0K
14:58 143.27 143.29 143.27 143.27 119.5K
14:59 143.27 143.27 143.25 143.25 105.3K
15:00 143.25 143.25 143.24 143.25 83.2K
15:01 143.25 143.27 143.25 143.27 170.6K
15:02 143.26 143.26 143.25 143.25 75.7K
15:03 143.23 143.23 143.21 143.21 134.3K
15:04 143.20 143.21 143.20 143.20 95.2K
15:05 143.20 143.22 143.20 143.22 102.5K
15:06 143.22 143.25 143.22 143.25 102.0K
15:07 143.25 143.25 143.21 143.21 125.3K
15:08 143.20 143.21 143.19 143.21 146.2K
15:09 143.21 143.21 143.20 143.20 107.0K
15:10 143.20 143.21 143.19 143.19 142.4K
15:11 143.19 143.19 143.18 143.18 140.8K
15:12 143.17 143.17 143.17 143.17 115.7K
15:13 143.19 143.20 143.19 143.19 111.0K
15:14 143.19 143.19 143.16 143.16 109.0K
15:15 143.15 143.16 143.15 143.16 117.4K
15:16 143.15 143.20 143.15 143.20 119.2K
15:17 143.20 143.21 143.20 143.20 100.4K
15:18 143.20 143.22 143.20 143.21 96.5K
15:19 143.25 143.27 143.24 143.27 184.5K
15:20 143.26 143.26 143.25 143.26 199.9K
15:21 143.25 143.26 143.24 143.26 121.4K
15:22 143.26 143.26 143.25 143.25 108.4K
15:23 143.26 143.26 143.26 143.26 137.9K
15:24 143.26 143.27 143.26 143.27 220.2K
15:25 143.26 143.26 143.25 143.26 157.6K
15:26 143.25 143.25 143.23 143.23 193.2K
15:27 143.23 143.23 143.20 143.20 211.1K
15:28 143.19 143.19 143.18 143.19 163.5K
15:29 143.19 143.19 143.17 143.17 129.8K
15:30 143.17 143.17 143.15 143.16 164.4K
15:31 143.15 143.15 143.11 143.11 217.2K
15:32 143.12 143.14 143.10 143.14 230.8K
15:33 143.14 143.14 143.14 143.14 178.5K
15:34 143.14 143.15 143.14 143.15 152.9K
15:35 143.14 143.14 143.12 143.12 118.7K
15:36 143.11 143.11 143.08 143.11 347.4K
15:37 143.11 143.11 143.08 143.08 239.4K
15:38 143.06 143.06 143.04 143.06 331.8K
15:39 143.07 143.09 143.07 143.08 158.5K
15:40 143.09 143.11 143.09 143.11 192.9K
15:41 143.13 143.15 143.13 143.14 317.1K
15:42 143.16 143.16 143.16 143.16 206.4K
15:43 143.15 143.15 143.14 143.14 168.5K
15:44 143.14 143.15 143.14 143.14 176.2K
15:45 143.15 143.16 143.15 143.15 296.9K
15:46 143.15 143.18 143.15 143.18 319.1K
15:47 143.18 143.19 143.18 143.18 345.3K
15:48 143.20 143.20 143.19 143.19 323.8K
15:49 143.19 143.19 143.17 143.17 289.3K
15:50 143.16 143.16 143.12 143.12 859.7K
15:51 143.13 143.14 143.13 143.13 426.5K
15:52 143.12 143.12 143.09 143.09 549.9K
15:53 143.08 143.09 143.08 143.08 454.0K
15:54 143.08 143.08 143.08 143.08 503.3K
15:55 143.11 143.12 143.08 143.09 722.0K
15:56 143.09 143.11 143.09 143.10 985.2K
15:57 143.08 143.09 143.07 143.09 864.9K
15:58 143.08 143.09 143.07 143.07 1,008.0K
15:59 143.08 143.08 143.04 143.04 1,784.9K
16:00 143.05 143.05 143.05 143.05 54,120.1K
16:01 143.05 143.05 143.05 143.05 112.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available