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
09:30 143.11 143.20 143.11 143.16 2,300.9K
09:31 143.05 143.19 143.05 143.16 464.5K
09:32 143.19 143.19 143.14 143.17 230.0K
09:33 143.18 143.18 143.12 143.12 233.1K
09:34 143.16 143.16 143.10 143.10 221.9K
09:35 143.07 143.19 143.05 143.19 322.4K
09:36 143.22 143.26 143.21 143.21 276.2K
09:37 143.23 143.30 143.23 143.30 233.1K
09:38 143.27 143.27 143.18 143.18 234.1K
09:39 143.17 143.20 143.15 143.20 128.6K
09:40 143.25 143.35 143.25 143.35 226.5K
09:41 143.34 143.35 143.30 143.30 196.0K
09:42 143.31 143.31 143.26 143.26 119.6K
09:43 143.24 143.28 143.22 143.28 167.9K
09:44 143.28 143.28 143.21 143.21 152.8K
09:45 143.17 143.17 143.04 143.04 228.6K
09:46 143.02 143.02 142.93 142.93 207.0K
09:47 142.89 142.89 142.85 142.85 190.6K
09:48 142.82 142.82 142.78 142.78 171.4K
09:49 142.80 142.80 142.74 142.75 189.7K
09:50 142.73 142.76 142.73 142.74 170.3K
09:51 142.75 142.75 142.67 142.67 229.9K
09:52 142.65 142.69 142.65 142.68 204.1K
09:53 142.67 142.69 142.64 142.64 198.2K
09:54 142.65 142.71 142.65 142.71 151.5K
09:55 142.75 142.76 142.74 142.74 211.4K
09:56 142.75 142.76 142.73 142.73 180.7K
09:57 142.74 142.75 142.73 142.73 128.2K
09:58 142.71 142.71 142.66 142.66 209.0K
09:59 142.64 142.68 142.64 142.68 188.4K
10:00 142.68 142.68 142.61 142.61 385.5K
10:01 142.60 142.60 142.50 142.50 230.9K
10:02 142.57 142.58 142.54 142.54 247.5K
10:03 142.55 142.55 142.48 142.48 213.9K
10:04 142.50 142.54 142.50 142.54 127.6K
10:05 142.54 142.54 142.51 142.51 154.2K
10:06 142.53 142.53 142.51 142.53 220.9K
10:07 142.53 142.56 142.53 142.56 110.0K
10:08 142.56 142.57 142.54 142.55 171.7K
10:09 142.55 142.59 142.55 142.56 201.8K
10:10 142.53 142.55 142.53 142.54 153.7K
10:11 142.57 142.57 142.55 142.55 121.0K
10:12 142.54 142.57 142.53 142.57 116.3K
10:13 142.55 142.60 142.55 142.58 159.1K
10:14 142.56 142.58 142.56 142.57 154.9K
10:15 142.59 142.59 142.57 142.58 96.8K
10:16 142.57 142.57 142.54 142.54 171.6K
10:17 142.55 142.61 142.55 142.61 119.5K
10:18 142.59 142.63 142.59 142.63 235.8K
10:19 142.64 142.66 142.64 142.66 156.4K
10:20 142.67 142.69 142.67 142.68 152.4K
10:21 142.67 142.69 142.66 142.66 125.1K
10:22 142.64 142.65 142.63 142.63 193.6K
10:23 142.64 142.66 142.63 142.66 191.9K
10:24 142.64 142.65 142.60 142.60 140.9K
10:25 142.60 142.62 142.59 142.62 143.8K
10:26 142.62 142.64 142.62 142.64 146.6K
10:27 142.63 142.65 142.63 142.63 205.7K
10:28 142.62 142.64 142.62 142.63 107.1K
10:29 142.65 142.65 142.63 142.63 175.3K
10:30 142.63 142.63 142.61 142.63 188.3K
10:31 142.65 142.72 142.65 142.72 136.7K
10:32 142.72 142.72 142.70 142.70 103.9K
10:33 142.70 142.77 142.70 142.77 251.2K
10:34 142.78 142.78 142.75 142.77 95.4K
10:35 142.77 142.77 142.75 142.76 136.1K
10:36 142.74 142.75 142.73 142.75 189.4K
10:37 142.75 142.75 142.74 142.74 152.0K
10:38 142.75 142.76 142.75 142.75 186.2K
10:39 142.74 142.78 142.74 142.78 133.4K
10:40 142.79 142.81 142.79 142.81 164.2K
10:41 142.82 142.82 142.80 142.80 149.9K
10:42 142.80 142.80 142.77 142.77 126.4K
10:43 142.78 142.78 142.75 142.76 177.6K
10:44 142.74 142.74 142.74 142.74 141.1K
10:45 142.74 142.74 142.73 142.73 119.1K
10:46 142.72 142.72 142.70 142.70 278.0K
10:47 142.71 142.75 142.71 142.75 118.9K
10:48 142.75 142.78 142.75 142.77 137.2K
10:49 142.80 142.81 142.80 142.81 157.0K
10:50 142.81 142.82 142.81 142.82 144.6K
10:51 142.83 142.91 142.83 142.91 226.0K
10:52 142.90 142.92 142.90 142.91 196.5K
10:53 142.89 142.90 142.89 142.89 129.1K
10:54 142.89 142.89 142.87 142.87 110.1K
10:55 142.84 142.84 142.82 142.82 152.7K
10:56 142.78 142.78 142.75 142.75 219.3K
10:57 142.74 142.74 142.68 142.68 147.2K
10:58 142.68 142.69 142.68 142.68 147.9K
10:59 142.67 142.67 142.65 142.66 131.5K
11:00 142.65 142.67 142.65 142.66 161.9K
11:01 142.65 142.65 142.63 142.63 88.1K
11:02 142.63 142.63 142.62 142.63 147.2K
11:03 142.62 142.62 142.60 142.61 81.5K
11:04 142.61 142.64 142.61 142.63 137.1K
11:05 142.61 142.63 142.61 142.61 162.0K
11:06 142.60 142.60 142.59 142.59 86.2K
11:07 142.59 142.59 142.58 142.58 111.5K
11:08 142.58 142.58 142.57 142.58 84.0K
11:09 142.57 142.57 142.57 142.57 69.0K
11:10 142.57 142.57 142.52 142.52 207.4K
11:11 142.54 142.56 142.54 142.55 140.1K
11:12 142.55 142.56 142.54 142.54 218.0K
11:13 142.55 142.55 142.53 142.54 139.9K
11:14 142.56 142.56 142.54 142.54 138.1K
11:15 142.54 142.54 142.52 142.52 126.1K
11:16 142.48 142.49 142.46 142.48 367.2K
11:17 142.47 142.48 142.45 142.45 90.3K
11:18 142.44 142.44 142.42 142.42 233.7K
11:19 142.42 142.47 142.42 142.47 237.4K
11:20 142.46 142.49 142.46 142.49 107.1K
11:21 142.50 142.52 142.46 142.46 172.7K
11:22 142.45 142.45 142.42 142.42 86.4K
11:23 142.42 142.44 142.42 142.44 112.3K
11:24 142.44 142.50 142.44 142.50 148.4K
11:25 142.48 142.48 142.43 142.43 188.6K
11:26 142.39 142.39 142.37 142.37 131.7K
11:27 142.36 142.36 142.35 142.35 85.5K
11:28 142.35 142.35 142.31 142.31 113.4K
11:29 142.31 142.31 142.29 142.29 145.0K
11:30 142.27 142.29 142.27 142.29 134.7K
11:31 142.27 142.30 142.25 142.30 170.1K
11:32 142.30 142.33 142.30 142.33 67.4K
11:33 142.31 142.31 142.29 142.29 85.5K
11:34 142.27 142.30 142.27 142.28 236.2K
11:35 142.27 142.27 142.22 142.22 183.5K
11:36 142.22 142.23 142.22 142.22 184.7K
11:37 142.23 142.23 142.20 142.21 77.7K
11:38 142.21 142.25 142.21 142.25 126.8K
11:39 142.24 142.24 142.23 142.23 82.4K
11:40 142.23 142.23 142.22 142.22 104.2K
11:41 142.19 142.19 142.17 142.17 125.1K
11:42 142.16 142.20 142.16 142.20 123.4K
11:43 142.22 142.22 142.20 142.21 84.5K
11:44 142.20 142.24 142.20 142.24 81.3K
11:45 142.26 142.26 142.21 142.21 242.5K
11:46 142.22 142.25 142.22 142.25 141.8K
11:47 142.26 142.29 142.26 142.29 100.8K
11:48 142.28 142.31 142.27 142.31 74.7K
11:49 142.32 142.32 142.30 142.30 70.9K
11:50 142.31 142.31 142.29 142.29 84.3K
11:51 142.29 142.29 142.21 142.21 125.4K
11:52 142.22 142.23 142.21 142.21 74.7K
11:53 142.22 142.22 142.20 142.20 84.3K
11:54 142.21 142.22 142.21 142.22 76.4K
11:55 142.21 142.25 142.21 142.25 113.3K
11:56 142.24 142.24 142.23 142.23 90.4K
11:57 142.24 142.28 142.24 142.28 67.8K
11:58 142.28 142.30 142.28 142.30 78.2K
11:59 142.29 142.29 142.26 142.26 112.1K
12:00 142.26 142.26 142.24 142.24 89.8K
12:01 142.21 142.21 142.19 142.19 95.8K
12:02 142.18 142.19 142.17 142.17 133.1K
12:03 142.19 142.20 142.19 142.19 102.7K
12:04 142.19 142.20 142.19 142.20 59.9K
12:05 142.20 142.20 142.19 142.19 75.3K
12:06 142.18 142.19 142.18 142.18 91.4K
12:07 142.18 142.19 142.18 142.19 47.5K
12:08 142.17 142.17 142.15 142.15 77.8K
12:09 142.17 142.23 142.17 142.23 128.2K
12:10 142.24 142.24 142.22 142.23 105.5K
12:11 142.22 142.22 142.20 142.22 103.8K
12:12 142.18 142.18 142.18 142.18 107.3K
12:13 142.18 142.25 142.18 142.25 198.8K
12:14 142.25 142.25 142.24 142.24 171.5K
12:15 142.25 142.27 142.25 142.27 94.2K
12:16 142.27 142.29 142.27 142.28 89.4K
12:17 142.29 142.32 142.29 142.31 119.5K
12:18 142.31 142.32 142.28 142.28 77.3K
12:19 142.27 142.28 142.27 142.28 73.1K
12:20 142.29 142.29 142.27 142.28 48.3K
12:21 142.28 142.31 142.28 142.31 72.5K
12:22 142.33 142.33 142.31 142.31 112.0K
12:23 142.31 142.31 142.28 142.28 66.3K
12:24 142.29 142.32 142.29 142.32 63.3K
12:25 142.32 142.37 142.32 142.37 113.9K
12:26 142.37 142.39 142.37 142.39 98.7K
12:27 142.41 142.41 142.41 142.41 89.5K
12:28 142.38 142.38 142.35 142.35 86.8K
12:29 142.35 142.35 142.33 142.33 185.2K
12:30 142.34 142.36 142.34 142.36 106.5K
12:31 142.37 142.39 142.37 142.39 63.1K
12:32 142.38 142.38 142.36 142.36 133.7K
12:33 142.38 142.38 142.35 142.35 85.9K
12:34 142.34 142.34 142.33 142.33 78.4K
12:35 142.33 142.33 142.33 142.33 58.0K
12:36 142.33 142.33 142.30 142.30 83.7K
12:37 142.29 142.29 142.27 142.28 141.3K
12:38 142.29 142.29 142.27 142.27 104.2K
12:39 142.27 142.27 142.22 142.22 166.2K
12:40 142.22 142.22 142.20 142.20 87.3K
12:41 142.20 142.20 142.20 142.20 65.4K
12:42 142.20 142.23 142.20 142.22 116.2K
12:43 142.24 142.28 142.24 142.28 107.3K
12:44 142.28 142.30 142.27 142.30 96.2K
12:45 142.30 142.30 142.29 142.30 75.4K
12:46 142.31 142.32 142.31 142.32 91.8K
12:47 142.32 142.36 142.32 142.36 115.1K
12:48 142.37 142.38 142.37 142.38 75.8K
12:49 142.38 142.39 142.37 142.37 80.5K
12:50 142.36 142.38 142.36 142.38 95.3K
12:51 142.38 142.41 142.38 142.40 118.3K
12:52 142.40 142.41 142.40 142.40 80.7K
12:53 142.40 142.44 142.40 142.43 84.4K
12:54 142.41 142.41 142.37 142.37 167.9K
12:55 142.39 142.41 142.39 142.40 132.6K
12:56 142.41 142.43 142.41 142.43 76.6K
12:57 142.42 142.42 142.41 142.41 53.9K
12:58 142.42 142.43 142.41 142.41 90.4K
12:59 142.41 142.41 142.40 142.40 93.1K
13:00 142.40 142.43 142.40 142.43 60.9K
13:01 142.43 142.43 142.42 142.43 100.8K
13:02 142.43 142.44 142.43 142.43 72.9K
13:03 142.43 142.44 142.43 142.44 128.8K
13:04 142.44 142.45 142.43 142.43 94.0K
13:05 142.43 142.45 142.43 142.45 83.8K
13:06 142.42 142.43 142.42 142.43 117.3K
13:07 142.43 142.44 142.41 142.41 79.2K
13:08 142.41 142.42 142.41 142.42 59.7K
13:09 142.42 142.42 142.37 142.37 101.9K
13:10 142.36 142.38 142.36 142.38 80.5K
13:11 142.38 142.38 142.36 142.36 63.9K
13:12 142.36 142.36 142.35 142.35 68.0K
13:13 142.33 142.35 142.33 142.35 103.8K
13:14 142.34 142.36 142.34 142.36 50.0K
13:15 142.37 142.37 142.37 142.37 71.8K
13:16 142.37 142.37 142.32 142.32 109.9K
13:17 142.32 142.32 142.30 142.30 73.9K
13:18 142.31 142.33 142.31 142.32 60.0K
13:19 142.31 142.33 142.31 142.33 65.3K
13:20 142.32 142.33 142.32 142.33 69.1K
13:21 142.34 142.35 142.34 142.35 59.9K
13:22 142.36 142.36 142.35 142.35 208.0K
13:23 142.35 142.35 142.35 142.35 111.7K
13:24 142.35 142.35 142.35 142.35 59.1K
13:25 142.32 142.33 142.31 142.31 100.7K
13:26 142.32 142.32 142.30 142.30 61.0K
13:27 142.28 142.28 142.27 142.28 105.9K
13:28 142.29 142.29 142.28 142.28 111.5K
13:29 142.29 142.30 142.28 142.28 105.0K
13:30 142.28 142.30 142.28 142.30 60.7K
13:31 142.31 142.34 142.31 142.34 83.4K
13:32 142.34 142.34 142.33 142.33 89.1K
13:33 142.33 142.33 142.32 142.33 60.8K
13:34 142.33 142.33 142.32 142.33 76.7K
13:35 142.37 142.38 142.36 142.36 123.2K
13:36 142.35 142.36 142.34 142.34 67.0K
13:37 142.34 142.37 142.34 142.37 54.7K
13:38 142.37 142.37 142.34 142.34 91.4K
13:39 142.34 142.34 142.32 142.32 72.3K
13:40 142.32 142.33 142.31 142.31 96.1K
13:41 142.30 142.30 142.25 142.25 158.2K
13:42 142.25 142.27 142.25 142.27 109.7K
13:43 142.27 142.28 142.27 142.28 122.6K
13:44 142.27 142.30 142.27 142.30 100.2K
13:45 142.33 142.35 142.33 142.35 77.0K
13:46 142.37 142.37 142.35 142.35 97.9K
13:47 142.35 142.35 142.33 142.34 98.1K
13:48 142.33 142.33 142.32 142.32 83.1K
13:49 142.31 142.31 142.31 142.31 64.3K
13:50 142.30 142.30 142.29 142.29 70.9K
13:51 142.30 142.32 142.30 142.32 69.6K
13:52 142.32 142.32 142.30 142.30 64.2K
13:53 142.30 142.32 142.30 142.31 69.7K
13:54 142.30 142.32 142.30 142.32 98.0K
13:55 142.32 142.32 142.30 142.30 64.3K
13:56 142.29 142.29 142.29 142.29 56.6K
13:57 142.29 142.30 142.29 142.30 86.1K
13:58 142.29 142.31 142.29 142.30 48.3K
13:59 142.31 142.32 142.29 142.29 118.4K
14:00 142.28 142.29 142.27 142.29 101.0K
14:01 142.29 142.29 142.28 142.29 65.2K
14:02 142.28 142.29 142.28 142.28 121.1K
14:03 142.29 142.33 142.29 142.33 110.8K
14:04 142.33 142.37 142.33 142.37 87.2K
14:05 142.37 142.37 142.34 142.34 100.3K
14:06 142.34 142.35 142.34 142.34 75.4K
14:07 142.34 142.36 142.34 142.36 69.1K
14:08 142.34 142.34 142.31 142.31 90.9K
14:09 142.32 142.33 142.32 142.32 73.5K
14:10 142.30 142.31 142.29 142.29 76.7K
14:11 142.28 142.28 142.27 142.28 86.0K
14:12 142.26 142.26 142.22 142.23 162.1K
14:13 142.23 142.23 142.22 142.23 59.8K
14:14 142.24 142.25 142.23 142.23 123.7K
14:15 142.23 142.23 142.21 142.21 70.5K
14:16 142.21 142.21 142.21 142.21 64.1K
14:17 142.18 142.18 142.17 142.17 104.8K
14:18 142.18 142.19 142.18 142.19 64.4K
14:19 142.19 142.20 142.19 142.20 62.6K
14:20 142.20 142.22 142.20 142.22 54.4K
14:21 142.22 142.23 142.21 142.21 65.4K
14:22 142.20 142.21 142.20 142.21 79.5K
14:23 142.21 142.22 142.21 142.22 85.6K
14:24 142.22 142.23 142.22 142.23 94.1K
14:25 142.24 142.24 142.23 142.23 58.3K
14:26 142.23 142.24 142.23 142.23 82.1K
14:27 142.25 142.26 142.25 142.26 112.1K
14:28 142.26 142.26 142.23 142.23 87.8K
14:29 142.23 142.24 142.22 142.22 60.0K
14:30 142.22 142.25 142.22 142.25 70.0K
14:31 142.25 142.25 142.23 142.23 90.8K
14:32 142.23 142.24 142.23 142.24 40.2K
14:33 142.26 142.28 142.26 142.28 117.3K
14:34 142.29 142.31 142.29 142.31 84.9K
14:35 142.31 142.33 142.31 142.33 86.3K
14:36 142.32 142.33 142.32 142.32 130.8K
14:37 142.31 142.31 142.29 142.29 153.2K
14:38 142.28 142.28 142.27 142.27 175.7K
14:39 142.27 142.28 142.27 142.27 168.6K
14:40 142.27 142.30 142.27 142.29 101.0K
14:41 142.30 142.31 142.30 142.30 57.9K
14:42 142.31 142.32 142.31 142.32 71.8K
14:43 142.33 142.33 142.33 142.33 71.1K
14:44 142.33 142.34 142.33 142.34 66.4K
14:45 142.34 142.39 142.34 142.39 149.4K
14:46 142.40 142.40 142.38 142.38 84.4K
14:47 142.39 142.39 142.37 142.37 90.3K
14:48 142.36 142.38 142.36 142.37 70.2K
14:49 142.38 142.39 142.38 142.38 87.2K
14:50 142.38 142.38 142.37 142.37 72.1K
14:51 142.36 142.36 142.35 142.35 65.2K
14:52 142.35 142.38 142.35 142.36 79.7K
14:53 142.37 142.40 142.37 142.39 79.0K
14:54 142.39 142.40 142.39 142.40 68.5K
14:55 142.39 142.40 142.39 142.40 71.9K
14:56 142.41 142.42 142.41 142.41 105.2K
14:57 142.41 142.41 142.38 142.38 106.8K
14:58 142.39 142.40 142.39 142.40 99.8K
14:59 142.39 142.39 142.36 142.36 173.8K
15:00 142.36 142.36 142.34 142.34 87.2K
15:01 142.34 142.34 142.31 142.31 146.4K
15:02 142.32 142.34 142.32 142.33 210.4K
15:03 142.33 142.33 142.33 142.33 61.3K
15:04 142.33 142.34 142.31 142.31 88.7K
15:05 142.32 142.32 142.31 142.31 60.0K
15:06 142.31 142.33 142.31 142.33 103.1K
15:07 142.34 142.36 142.34 142.36 64.4K
15:08 142.37 142.37 142.36 142.37 82.4K
15:09 142.38 142.38 142.38 142.38 67.0K
15:10 142.38 142.39 142.38 142.38 76.2K
15:11 142.39 142.42 142.39 142.42 123.6K
15:12 142.41 142.44 142.41 142.44 129.6K
15:13 142.45 142.45 142.43 142.43 195.7K
15:14 142.44 142.48 142.44 142.47 130.9K
15:15 142.47 142.47 142.46 142.46 69.9K
15:16 142.48 142.50 142.48 142.50 110.1K
15:17 142.50 142.51 142.49 142.49 64.0K
15:18 142.49 142.51 142.49 142.51 106.1K
15:19 142.51 142.54 142.51 142.51 147.3K
15:20 142.51 142.51 142.50 142.50 80.4K
15:21 142.50 142.50 142.49 142.49 108.6K
15:22 142.48 142.51 142.48 142.51 98.5K
15:23 142.51 142.51 142.51 142.51 141.6K
15:24 142.51 142.51 142.47 142.47 171.5K
15:25 142.47 142.47 142.46 142.46 90.2K
15:26 142.47 142.47 142.45 142.45 117.6K
15:27 142.44 142.46 142.44 142.46 124.2K
15:28 142.45 142.45 142.41 142.41 178.1K
15:29 142.43 142.43 142.39 142.39 185.0K
15:30 142.35 142.35 142.33 142.33 227.5K
15:31 142.33 142.33 142.32 142.32 134.5K
15:32 142.32 142.33 142.30 142.32 237.1K
15:33 142.32 142.34 142.32 142.34 164.6K
15:34 142.34 142.36 142.34 142.36 148.6K
15:35 142.38 142.40 142.38 142.39 218.9K
15:36 142.40 142.43 142.40 142.43 165.3K
15:37 142.43 142.45 142.43 142.45 199.5K
15:38 142.45 142.46 142.45 142.46 139.5K
15:39 142.47 142.47 142.47 142.47 197.6K
15:40 142.47 142.47 142.46 142.46 205.9K
15:41 142.46 142.46 142.44 142.45 228.7K
15:42 142.46 142.47 142.46 142.47 191.0K
15:43 142.48 142.52 142.48 142.52 205.5K
15:44 142.52 142.55 142.52 142.55 245.9K
15:45 142.55 142.58 142.55 142.56 194.4K
15:46 142.56 142.56 142.54 142.54 187.3K
15:47 142.55 142.56 142.55 142.56 223.5K
15:48 142.56 142.57 142.56 142.56 343.8K
15:49 142.56 142.56 142.55 142.56 244.8K
15:50 142.61 142.66 142.61 142.66 959.6K
15:51 142.66 142.66 142.62 142.62 388.5K
15:52 142.63 142.63 142.61 142.61 329.2K
15:53 142.62 142.64 142.62 142.62 441.4K
15:54 142.63 142.63 142.61 142.61 701.8K
15:55 142.60 142.60 142.56 142.58 753.3K
15:56 142.61 142.61 142.56 142.56 776.5K
15:57 142.57 142.57 142.56 142.56 569.0K
15:58 142.55 142.55 142.53 142.53 728.2K
15:59 142.54 142.55 142.52 142.52 1,250.5K
16:00 142.54 142.54 142.54 142.54 43,516.8K
16:01 142.54 142.54 142.54 142.54 2,100.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available