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
09:30 142.40 142.71 142.40 142.71 5,694.6K
09:31 142.73 142.78 142.73 142.74 237.9K
09:32 142.72 142.79 142.72 142.78 228.9K
09:33 142.82 142.92 142.82 142.92 329.4K
09:34 142.87 142.87 142.79 142.79 184.6K
09:35 142.75 142.75 142.64 142.64 218.3K
09:36 142.64 142.68 142.64 142.65 152.8K
09:37 142.65 142.67 142.65 142.67 117.7K
09:38 142.67 142.67 142.61 142.64 106.1K
09:39 142.66 142.66 142.63 142.65 120.8K
09:40 142.68 142.68 142.64 142.66 176.4K
09:41 142.65 142.65 142.60 142.61 174.1K
09:42 142.60 142.66 142.60 142.66 126.6K
09:43 142.67 142.68 142.67 142.67 99.3K
09:44 142.67 142.68 142.67 142.67 118.8K
09:45 142.68 142.70 142.68 142.69 337.9K
09:46 142.65 142.69 142.65 142.69 81.6K
09:47 142.70 142.70 142.67 142.67 153.4K
09:48 142.68 142.69 142.68 142.68 147.1K
09:49 142.68 142.71 142.68 142.71 132.7K
09:50 142.65 142.70 142.65 142.70 264.5K
09:51 142.71 142.73 142.70 142.73 116.2K
09:52 142.73 142.74 142.73 142.74 85.9K
09:53 142.75 142.79 142.75 142.79 114.5K
09:54 142.80 142.82 142.80 142.82 109.8K
09:55 142.83 142.87 142.83 142.86 146.5K
09:56 142.87 142.87 142.82 142.82 144.0K
09:57 142.86 142.89 142.86 142.88 158.5K
09:58 142.89 142.91 142.89 142.91 97.7K
09:59 142.93 142.98 142.93 142.98 225.5K
10:00 143.00 143.01 143.00 143.01 173.6K
10:01 143.03 143.05 143.03 143.05 117.6K
10:02 143.06 143.06 143.03 143.03 122.9K
10:03 143.02 143.05 143.02 143.05 215.5K
10:04 143.05 143.08 143.05 143.08 166.2K
10:05 143.10 143.11 143.10 143.10 248.1K
10:06 143.11 143.12 143.10 143.11 138.5K
10:07 143.11 143.11 143.06 143.06 153.0K
10:08 143.06 143.06 143.04 143.04 193.8K
10:09 143.02 143.02 142.98 142.98 132.8K
10:10 142.98 142.98 142.88 142.88 111.8K
10:11 142.85 142.85 142.78 142.78 139.9K
10:12 142.75 142.75 142.72 142.72 219.7K
10:13 142.71 142.76 142.71 142.76 156.5K
10:14 142.76 142.76 142.74 142.75 95.3K
10:15 142.75 142.75 142.70 142.70 143.8K
10:16 142.68 142.73 142.68 142.73 70.9K
10:17 142.75 142.75 142.73 142.75 88.1K
10:18 142.74 142.74 142.70 142.70 160.4K
10:19 142.70 142.71 142.70 142.70 58.6K
10:20 142.71 142.71 142.70 142.70 100.6K
10:21 142.69 142.73 142.69 142.73 77.6K
10:22 142.72 142.72 142.70 142.70 69.9K
10:23 142.68 142.68 142.67 142.67 81.1K
10:24 142.68 142.72 142.68 142.72 73.4K
10:25 142.73 142.74 142.73 142.74 102.2K
10:26 142.75 142.77 142.75 142.76 139.5K
10:27 142.77 142.77 142.74 142.76 71.8K
10:28 142.75 142.76 142.74 142.74 89.6K
10:29 142.73 142.75 142.73 142.74 124.3K
10:30 142.75 142.77 142.75 142.77 120.7K
10:31 142.77 142.80 142.76 142.80 113.0K
10:32 142.81 142.83 142.81 142.83 118.0K
10:33 142.84 142.85 142.83 142.85 69.8K
10:34 142.88 142.89 142.88 142.88 97.7K
10:35 142.89 142.89 142.85 142.85 93.4K
10:36 142.83 142.83 142.82 142.82 68.2K
10:37 142.82 142.84 142.82 142.84 105.8K
10:38 142.84 142.89 142.84 142.89 191.8K
10:39 142.89 142.90 142.89 142.89 80.7K
10:40 142.90 142.90 142.88 142.89 152.8K
10:41 142.88 142.90 142.88 142.90 81.4K
10:42 142.91 142.91 142.91 142.91 94.1K
10:43 142.92 142.94 142.92 142.94 82.7K
10:44 142.97 142.97 142.94 142.94 143.2K
10:45 142.95 142.97 142.95 142.95 115.5K
10:46 142.94 142.96 142.91 142.91 107.1K
10:47 142.89 142.89 142.84 142.84 159.9K
10:48 142.81 142.81 142.76 142.76 150.4K
10:49 142.76 142.77 142.76 142.76 75.3K
10:50 142.77 142.77 142.74 142.74 178.2K
10:51 142.75 142.77 142.75 142.77 73.7K
10:52 142.78 142.79 142.78 142.78 95.6K
10:53 142.78 142.78 142.74 142.74 91.7K
10:54 142.74 142.79 142.74 142.79 61.6K
10:55 142.79 142.79 142.76 142.76 93.3K
10:56 142.75 142.76 142.75 142.76 73.5K
10:57 142.75 142.75 142.72 142.73 79.4K
10:58 142.73 142.75 142.73 142.73 79.5K
10:59 142.70 142.70 142.69 142.69 87.4K
11:00 142.69 142.73 142.69 142.73 61.1K
11:01 142.74 142.75 142.73 142.73 94.0K
11:02 142.73 142.74 142.73 142.74 75.0K
11:03 142.75 142.77 142.75 142.77 92.6K
11:04 142.77 142.77 142.74 142.75 91.3K
11:05 142.74 142.74 142.70 142.71 81.0K
11:06 142.69 142.70 142.69 142.70 71.1K
11:07 142.69 142.71 142.69 142.71 100.3K
11:08 142.69 142.69 142.67 142.67 76.7K
11:09 142.68 142.70 142.68 142.69 65.1K
11:10 142.69 142.71 142.69 142.71 146.9K
11:11 142.72 142.73 142.70 142.70 142.0K
11:12 142.71 142.73 142.71 142.72 158.7K
11:13 142.73 142.74 142.73 142.73 155.2K
11:14 142.73 142.73 142.72 142.72 197.4K
11:15 142.72 142.73 142.70 142.70 111.2K
11:16 142.71 142.71 142.71 142.71 111.9K
11:17 142.71 142.74 142.71 142.74 91.0K
11:18 142.72 142.72 142.72 142.72 79.0K
11:19 142.74 142.74 142.72 142.72 86.5K
11:20 142.70 142.70 142.67 142.68 122.3K
11:21 142.70 142.72 142.70 142.72 56.7K
11:22 142.74 142.75 142.74 142.75 90.2K
11:23 142.75 142.75 142.73 142.73 81.0K
11:24 142.72 142.72 142.68 142.68 96.5K
11:25 142.68 142.68 142.67 142.67 88.0K
11:26 142.67 142.69 142.67 142.69 68.0K
11:27 142.68 142.68 142.66 142.67 69.4K
11:28 142.67 142.69 142.67 142.68 92.2K
11:29 142.67 142.68 142.67 142.68 168.0K
11:30 142.69 142.72 142.69 142.72 72.5K
11:31 142.72 142.74 142.72 142.73 36.2K
11:32 142.74 142.76 142.74 142.76 100.2K
11:33 142.76 142.76 142.75 142.76 67.4K
11:34 142.77 142.77 142.77 142.77 92.2K
11:35 142.76 142.77 142.76 142.77 37.8K
11:36 142.77 142.77 142.73 142.73 175.9K
11:37 142.73 142.75 142.73 142.73 132.3K
11:38 142.73 142.73 142.70 142.70 161.4K
11:39 142.71 142.71 142.70 142.70 43.7K
11:40 142.70 142.71 142.70 142.71 68.9K
11:41 142.72 142.72 142.70 142.70 100.0K
11:42 142.69 142.69 142.68 142.68 138.2K
11:43 142.69 142.69 142.68 142.69 102.4K
11:44 142.69 142.69 142.68 142.68 100.5K
11:45 142.68 142.70 142.68 142.69 90.2K
11:46 142.67 142.67 142.64 142.64 128.6K
11:47 142.62 142.63 142.62 142.62 70.3K
11:48 142.63 142.63 142.60 142.60 158.0K
11:49 142.59 142.60 142.58 142.58 93.9K
11:50 142.58 142.60 142.58 142.59 73.8K
11:51 142.59 142.59 142.59 142.59 50.3K
11:52 142.59 142.59 142.56 142.56 203.0K
11:53 142.57 142.58 142.57 142.58 150.5K
11:54 142.58 142.58 142.58 142.58 98.1K
11:55 142.58 142.58 142.58 142.58 57.8K
11:56 142.56 142.56 142.51 142.51 179.7K
11:57 142.50 142.50 142.49 142.49 84.0K
11:58 142.49 142.49 142.47 142.47 63.8K
11:59 142.46 142.46 142.44 142.46 79.2K
12:00 142.47 142.50 142.47 142.50 67.9K
12:01 142.50 142.55 142.50 142.54 177.9K
12:02 142.54 142.54 142.52 142.52 99.1K
12:03 142.51 142.51 142.48 142.48 89.0K
12:04 142.49 142.49 142.48 142.48 60.3K
12:05 142.48 142.53 142.48 142.53 136.7K
12:06 142.54 142.54 142.52 142.53 134.6K
12:07 142.53 142.53 142.53 142.53 63.8K
12:08 142.53 142.56 142.53 142.56 65.3K
12:09 142.56 142.57 142.56 142.57 74.1K
12:10 142.57 142.58 142.57 142.57 86.5K
12:11 142.57 142.58 142.57 142.58 57.6K
12:12 142.59 142.59 142.58 142.58 123.7K
12:13 142.58 142.58 142.56 142.56 57.8K
12:14 142.54 142.54 142.53 142.54 76.6K
12:15 142.55 142.58 142.55 142.58 59.6K
12:16 142.59 142.59 142.57 142.57 77.4K
12:17 142.57 142.59 142.57 142.59 214.1K
12:18 142.58 142.61 142.58 142.61 102.0K
12:19 142.61 142.61 142.61 142.61 44.6K
12:20 142.62 142.62 142.61 142.61 62.6K
12:21 142.61 142.67 142.61 142.67 160.5K
12:22 142.68 142.68 142.67 142.67 70.0K
12:23 142.67 142.67 142.64 142.64 94.2K
12:24 142.64 142.64 142.62 142.62 86.2K
12:25 142.62 142.62 142.59 142.59 75.8K
12:26 142.59 142.60 142.59 142.60 44.7K
12:27 142.60 142.63 142.60 142.63 64.5K
12:28 142.63 142.63 142.62 142.62 68.0K
12:29 142.62 142.62 142.59 142.59 68.9K
12:30 142.58 142.59 142.58 142.59 174.8K
12:31 142.57 142.57 142.55 142.55 113.9K
12:32 142.54 142.55 142.54 142.54 99.7K
12:33 142.53 142.54 142.53 142.54 68.6K
12:34 142.53 142.53 142.52 142.52 65.5K
12:35 142.52 142.54 142.52 142.54 74.0K
12:36 142.54 142.55 142.54 142.55 60.3K
12:37 142.56 142.59 142.56 142.59 89.4K
12:38 142.59 142.61 142.59 142.61 49.7K
12:39 142.61 142.61 142.61 142.61 59.2K
12:40 142.61 142.61 142.59 142.59 147.1K
12:41 142.59 142.59 142.59 142.59 148.8K
12:42 142.58 142.58 142.58 142.58 62.4K
12:43 142.58 142.58 142.56 142.56 59.2K
12:44 142.55 142.55 142.54 142.54 107.9K
12:45 142.54 142.57 142.54 142.57 78.2K
12:46 142.56 142.58 142.55 142.58 135.5K
12:47 142.58 142.59 142.58 142.59 74.6K
12:48 142.60 142.60 142.59 142.59 79.0K
12:49 142.59 142.59 142.59 142.59 61.0K
12:50 142.58 142.58 142.57 142.58 49.3K
12:51 142.59 142.60 142.58 142.60 79.8K
12:52 142.61 142.61 142.59 142.59 129.2K
12:53 142.59 142.59 142.58 142.59 87.3K
12:54 142.60 142.63 142.60 142.63 112.1K
12:55 142.62 142.63 142.62 142.63 60.8K
12:56 142.64 142.64 142.63 142.63 71.2K
12:57 142.62 142.63 142.62 142.62 55.6K
12:58 142.62 142.62 142.62 142.62 35.9K
12:59 142.62 142.63 142.61 142.61 148.8K
13:00 142.62 142.65 142.62 142.65 111.8K
13:01 142.65 142.66 142.65 142.66 119.8K
13:02 142.63 142.63 142.55 142.55 208.8K
13:03 142.53 142.54 142.53 142.54 91.4K
13:04 142.53 142.53 142.50 142.50 219.3K
13:05 142.52 142.53 142.50 142.50 86.6K
13:06 142.51 142.57 142.51 142.57 139.6K
13:07 142.57 142.62 142.57 142.62 92.4K
13:08 142.64 142.64 142.63 142.63 90.8K
13:09 142.63 142.63 142.63 142.63 57.7K
13:10 142.63 142.67 142.63 142.66 436.6K
13:11 142.65 142.65 142.59 142.59 116.7K
13:12 142.58 142.60 142.58 142.60 101.0K
13:13 142.60 142.60 142.54 142.54 190.5K
13:14 142.55 142.55 142.55 142.55 303.7K
13:15 142.57 142.57 142.56 142.57 98.5K
13:16 142.59 142.61 142.59 142.61 71.2K
13:17 142.62 142.62 142.62 142.62 52.5K
13:18 142.63 142.64 142.63 142.63 65.0K
13:19 142.62 142.62 142.62 142.62 107.4K
13:20 142.63 142.65 142.63 142.64 68.7K
13:21 142.65 142.65 142.64 142.65 56.1K
13:22 142.65 142.65 142.64 142.64 37.1K
13:23 142.64 142.64 142.63 142.63 53.2K
13:24 142.63 142.66 142.63 142.66 85.8K
13:25 142.68 142.69 142.68 142.69 117.2K
13:26 142.70 142.73 142.70 142.73 92.1K
13:27 142.71 142.71 142.69 142.69 123.1K
13:28 142.71 142.71 142.70 142.70 56.7K
13:29 142.69 142.69 142.69 142.69 81.9K
13:30 142.69 142.71 142.69 142.71 51.7K
13:31 142.71 142.73 142.71 142.73 164.5K
13:32 142.73 142.73 142.73 142.73 206.9K
13:33 142.72 142.75 142.72 142.75 77.2K
13:34 142.75 142.75 142.75 142.75 40.2K
13:35 142.75 142.75 142.74 142.74 182.5K
13:36 142.73 142.74 142.73 142.74 111.3K
13:37 142.75 142.75 142.74 142.74 81.8K
13:38 142.75 142.77 142.75 142.75 146.8K
13:39 142.75 142.75 142.74 142.74 119.5K
13:40 142.74 142.74 142.73 142.73 87.1K
13:41 142.74 142.76 142.74 142.76 82.2K
13:42 142.76 142.76 142.73 142.73 68.5K
13:43 142.71 142.71 142.70 142.70 63.0K
13:44 142.70 142.70 142.66 142.66 85.5K
13:45 142.66 142.66 142.64 142.64 81.8K
13:46 142.64 142.64 142.63 142.63 77.6K
13:47 142.63 142.63 142.63 142.63 68.2K
13:48 142.63 142.66 142.63 142.66 102.8K
13:49 142.67 142.70 142.67 142.70 110.8K
13:50 142.70 142.70 142.66 142.66 137.0K
13:51 142.66 142.67 142.66 142.67 60.5K
13:52 142.68 142.69 142.68 142.69 67.0K
13:53 142.68 142.68 142.68 142.68 116.3K
13:54 142.68 142.68 142.67 142.67 84.5K
13:55 142.69 142.69 142.68 142.69 149.4K
13:56 142.71 142.72 142.71 142.72 99.9K
13:57 142.72 142.72 142.72 142.72 116.2K
13:58 142.72 142.72 142.68 142.68 133.6K
13:59 142.68 142.68 142.67 142.67 145.0K
14:00 142.63 142.63 142.49 142.49 496.7K
14:01 142.47 142.49 142.47 142.47 223.4K
14:02 142.47 142.47 142.42 142.42 192.6K
14:03 142.42 142.42 142.42 142.42 134.8K
14:04 142.40 142.40 142.36 142.36 176.8K
14:05 142.36 142.36 142.35 142.36 247.4K
14:06 142.35 142.35 142.34 142.34 153.5K
14:07 142.36 142.40 142.36 142.40 167.2K
14:08 142.41 142.41 142.40 142.40 174.7K
14:09 142.39 142.39 142.35 142.35 129.0K
14:10 142.34 142.34 142.25 142.25 426.8K
14:11 142.24 142.24 142.19 142.19 202.1K
14:12 142.17 142.23 142.17 142.22 182.3K
14:13 142.23 142.27 142.23 142.27 95.5K
14:14 142.28 142.32 142.28 142.32 137.4K
14:15 142.32 142.37 142.32 142.37 164.7K
14:16 142.38 142.38 142.35 142.36 155.3K
14:17 142.34 142.34 142.27 142.27 184.3K
14:18 142.24 142.25 142.23 142.23 238.2K
14:19 142.25 142.28 142.25 142.28 97.9K
14:20 142.29 142.33 142.29 142.33 141.4K
14:21 142.28 142.28 142.24 142.24 121.6K
14:22 142.23 142.23 142.22 142.22 114.4K
14:23 142.23 142.27 142.23 142.27 107.1K
14:24 142.26 142.26 142.26 142.26 66.5K
14:25 142.25 142.28 142.25 142.28 145.1K
14:26 142.27 142.27 142.26 142.26 76.4K
14:27 142.27 142.30 142.27 142.30 68.8K
14:28 142.30 142.30 142.30 142.30 187.5K
14:29 142.33 142.33 142.32 142.32 96.7K
14:30 142.31 142.33 142.31 142.33 144.1K
14:31 142.34 142.41 142.34 142.41 191.5K
14:32 142.44 142.45 142.42 142.45 176.9K
14:33 142.48 142.51 142.48 142.48 276.1K
14:34 142.48 142.48 142.46 142.46 94.8K
14:35 142.47 142.49 142.44 142.44 203.6K
14:36 142.41 142.41 142.37 142.38 141.5K
14:37 142.39 142.42 142.39 142.42 87.7K
14:38 142.49 142.62 142.49 142.62 352.6K
14:39 142.60 142.60 142.58 142.58 118.8K
14:40 142.63 142.72 142.63 142.72 249.5K
14:41 142.73 142.75 142.72 142.75 169.1K
14:42 142.76 142.76 142.72 142.72 204.1K
14:43 142.66 142.66 142.61 142.61 187.7K
14:44 142.63 142.63 142.61 142.61 104.1K
14:45 142.65 142.65 142.58 142.59 147.1K
14:46 142.60 142.63 142.59 142.63 154.8K
14:47 142.63 142.68 142.63 142.67 123.1K
14:48 142.67 142.67 142.63 142.64 104.8K
14:49 142.62 142.62 142.55 142.55 142.8K
14:50 142.55 142.57 142.55 142.56 120.7K
14:51 142.59 142.62 142.59 142.62 81.1K
14:52 142.67 142.69 142.67 142.69 123.0K
14:53 142.68 142.68 142.66 142.66 82.7K
14:54 142.65 142.65 142.60 142.60 140.6K
14:55 142.59 142.59 142.53 142.53 269.5K
14:56 142.51 142.52 142.50 142.51 91.6K
14:57 142.49 142.57 142.47 142.57 214.7K
14:58 142.58 142.59 142.58 142.59 114.7K
14:59 142.56 142.56 142.54 142.54 121.9K
15:00 142.53 142.53 142.51 142.51 82.9K
15:01 142.49 142.50 142.47 142.50 168.9K
15:02 142.51 142.51 142.48 142.48 81.3K
15:03 142.45 142.47 142.44 142.47 152.8K
15:04 142.44 142.44 142.40 142.40 128.6K
15:05 142.39 142.40 142.37 142.40 232.7K
15:06 142.42 142.42 142.41 142.42 89.5K
15:07 142.41 142.42 142.39 142.39 76.2K
15:08 142.35 142.42 142.35 142.40 139.6K
15:09 142.39 142.41 142.39 142.41 51.5K
15:10 142.41 142.49 142.41 142.49 196.0K
15:11 142.49 142.49 142.47 142.48 81.8K
15:12 142.48 142.50 142.48 142.50 71.9K
15:13 142.51 142.52 142.47 142.48 275.1K
15:14 142.46 142.46 142.45 142.46 145.2K
15:15 142.46 142.47 142.44 142.44 95.8K
15:16 142.43 142.43 142.38 142.38 113.7K
15:17 142.38 142.40 142.37 142.37 146.8K
15:18 142.35 142.39 142.35 142.39 135.2K
15:19 142.38 142.45 142.38 142.45 142.6K
15:20 142.47 142.52 142.47 142.51 183.7K
15:21 142.51 142.54 142.51 142.54 104.3K
15:22 142.55 142.62 142.55 142.62 188.1K
15:23 142.62 142.63 142.62 142.63 128.5K
15:24 142.63 142.65 142.62 142.64 163.4K
15:25 142.64 142.64 142.64 142.64 104.4K
15:26 142.65 142.65 142.62 142.63 141.5K
15:27 142.63 142.63 142.62 142.62 119.8K
15:28 142.60 142.60 142.59 142.60 115.8K
15:29 142.61 142.61 142.59 142.59 98.4K
15:30 142.58 142.58 142.56 142.57 211.8K
15:31 142.57 142.60 142.57 142.59 129.7K
15:32 142.59 142.60 142.58 142.60 325.5K
15:33 142.60 142.61 142.60 142.61 149.9K
15:34 142.61 142.61 142.61 142.61 116.2K
15:35 142.61 142.62 142.59 142.59 192.4K
15:36 142.57 142.57 142.54 142.57 236.4K
15:37 142.56 142.58 142.56 142.58 171.9K
15:38 142.58 142.58 142.58 142.58 119.9K
15:39 142.58 142.58 142.55 142.55 190.5K
15:40 142.55 142.55 142.55 142.55 137.6K
15:41 142.55 142.61 142.55 142.61 313.4K
15:42 142.61 142.61 142.61 142.61 187.7K
15:43 142.60 142.63 142.60 142.63 225.3K
15:44 142.64 142.64 142.61 142.61 252.8K
15:45 142.61 142.61 142.60 142.60 155.5K
15:46 142.59 142.59 142.53 142.53 284.5K
15:47 142.53 142.53 142.51 142.51 187.1K
15:48 142.50 142.52 142.50 142.52 280.9K
15:49 142.53 142.54 142.52 142.54 243.0K
15:50 142.58 142.62 142.58 142.62 609.4K
15:51 142.61 142.61 142.59 142.59 337.8K
15:52 142.57 142.57 142.54 142.54 320.7K
15:53 142.55 142.55 142.51 142.53 500.1K
15:54 142.53 142.55 142.53 142.55 751.1K
15:55 142.55 142.58 142.55 142.58 507.8K
15:56 142.58 142.60 142.58 142.59 926.8K
15:57 142.61 142.64 142.61 142.64 522.4K
15:58 142.64 142.64 142.63 142.64 743.9K
15:59 142.63 142.63 142.62 142.63 1,204.7K
16:00 142.67 142.67 142.67 142.67 30,378.9K
16:01 142.67 142.67 142.67 142.67 17.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available