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
09:30 142.87 143.36 142.87 143.36 2,079.1K
09:31 143.34 143.34 143.07 143.07 387.4K
09:32 143.00 143.16 143.00 143.16 192.2K
09:33 143.25 143.30 143.22 143.30 212.6K
09:34 143.31 143.40 143.31 143.37 204.9K
09:35 143.39 143.40 143.34 143.34 274.1K
09:36 143.37 143.37 143.26 143.26 216.7K
09:37 143.19 143.24 143.19 143.24 158.1K
09:38 143.28 143.28 143.21 143.23 165.9K
09:39 143.25 143.28 143.25 143.28 103.7K
09:40 143.29 143.31 143.25 143.25 155.0K
09:41 143.24 143.24 143.18 143.18 133.3K
09:42 143.14 143.15 143.14 143.14 148.8K
09:43 143.16 143.17 143.16 143.17 137.4K
09:44 143.13 143.13 143.09 143.11 216.1K
09:45 143.14 143.15 143.12 143.12 149.6K
09:46 143.11 143.11 143.02 143.02 146.4K
09:47 143.01 143.04 143.01 143.03 126.7K
09:48 143.02 143.02 142.96 142.96 126.0K
09:49 142.99 142.99 142.99 142.99 114.4K
09:50 143.00 143.01 142.99 142.99 132.1K
09:51 142.99 142.99 142.95 142.97 174.1K
09:52 142.93 143.03 142.93 143.03 209.1K
09:53 143.05 143.05 143.02 143.02 145.1K
09:54 143.02 143.03 143.02 143.03 116.0K
09:55 143.02 143.02 143.01 143.01 90.6K
09:56 143.01 143.03 143.01 143.02 132.6K
09:57 143.02 143.02 142.98 142.99 152.0K
09:58 142.98 142.98 142.97 142.97 122.1K
09:59 142.97 142.98 142.96 142.98 137.3K
10:00 143.00 143.00 142.99 142.99 144.3K
10:01 143.01 143.04 143.01 143.04 97.6K
10:02 143.05 143.09 143.05 143.07 178.6K
10:03 143.09 143.09 143.08 143.09 129.6K
10:04 143.13 143.16 143.13 143.16 230.4K
10:05 143.17 143.20 143.17 143.20 235.9K
10:06 143.20 143.23 143.20 143.21 186.2K
10:07 143.21 143.23 143.21 143.23 155.3K
10:08 143.21 143.29 143.21 143.29 146.8K
10:09 143.33 143.33 143.30 143.30 181.8K
10:10 143.31 143.34 143.31 143.33 202.2K
10:11 143.32 143.35 143.32 143.35 149.1K
10:12 143.34 143.39 143.34 143.39 190.3K
10:13 143.38 143.39 143.38 143.39 140.2K
10:14 143.38 143.38 143.31 143.31 161.1K
10:15 143.30 143.30 143.27 143.27 135.6K
10:16 143.26 143.29 143.26 143.27 98.0K
10:17 143.28 143.28 143.26 143.26 129.6K
10:18 143.28 143.29 143.28 143.28 139.8K
10:19 143.31 143.31 143.27 143.27 97.9K
10:20 143.28 143.28 143.26 143.26 122.7K
10:21 143.25 143.30 143.25 143.30 120.7K
10:22 143.30 143.35 143.30 143.35 202.7K
10:23 143.35 143.37 143.35 143.35 98.3K
10:24 143.36 143.37 143.36 143.36 240.4K
10:25 143.36 143.37 143.36 143.36 147.5K
10:26 143.34 143.39 143.34 143.36 159.7K
10:27 143.37 143.40 143.37 143.40 322.5K
10:28 143.40 143.44 143.40 143.44 102.2K
10:29 143.44 143.47 143.44 143.44 156.8K
10:30 143.46 143.50 143.46 143.50 122.0K
10:31 143.51 143.53 143.50 143.53 140.6K
10:32 143.53 143.61 143.53 143.61 201.7K
10:33 143.61 143.64 143.61 143.64 133.3K
10:34 143.64 143.65 143.62 143.64 152.4K
10:35 143.63 143.63 143.59 143.59 209.0K
10:36 143.61 143.61 143.60 143.61 169.0K
10:37 143.59 143.61 143.58 143.61 178.9K
10:38 143.59 143.60 143.59 143.59 122.6K
10:39 143.60 143.60 143.57 143.58 84.4K
10:40 143.58 143.58 143.54 143.54 116.4K
10:41 143.55 143.55 143.51 143.51 103.3K
10:42 143.53 143.53 143.52 143.53 108.9K
10:43 143.51 143.54 143.51 143.54 128.5K
10:44 143.56 143.60 143.56 143.58 139.5K
10:45 143.58 143.58 143.57 143.57 116.1K
10:46 143.58 143.62 143.58 143.62 75.0K
10:47 143.62 143.64 143.59 143.62 134.7K
10:48 143.61 143.61 143.59 143.60 89.4K
10:49 143.60 143.61 143.60 143.60 99.2K
10:50 143.59 143.65 143.59 143.65 183.2K
10:51 143.62 143.68 143.62 143.68 185.9K
10:52 143.68 143.71 143.68 143.69 131.1K
10:53 143.71 143.72 143.71 143.72 117.7K
10:54 143.72 143.72 143.72 143.72 129.1K
10:55 143.72 143.75 143.72 143.73 151.2K
10:56 143.73 143.73 143.68 143.68 105.9K
10:57 143.66 143.70 143.66 143.70 87.0K
10:58 143.69 143.70 143.68 143.70 165.6K
10:59 143.70 143.70 143.68 143.70 88.1K
11:00 143.71 143.75 143.71 143.74 124.4K
11:01 143.75 143.77 143.75 143.76 168.8K
11:02 143.77 143.77 143.76 143.76 100.9K
11:03 143.78 143.79 143.78 143.79 444.3K
11:04 143.79 143.79 143.78 143.79 109.3K
11:05 143.80 143.85 143.80 143.85 111.6K
11:06 143.85 143.88 143.85 143.88 96.8K
11:07 143.87 143.87 143.87 143.87 67.8K
11:08 143.85 143.86 143.84 143.84 121.8K
11:09 143.87 143.87 143.86 143.86 96.4K
11:10 143.84 143.89 143.84 143.89 140.0K
11:11 143.88 143.90 143.88 143.88 210.8K
11:12 143.88 143.90 143.88 143.90 176.3K
11:13 143.90 143.92 143.90 143.92 113.4K
11:14 143.92 143.92 143.89 143.89 141.8K
11:15 143.89 143.89 143.86 143.86 109.7K
11:16 143.85 143.85 143.84 143.85 112.7K
11:17 143.84 143.84 143.80 143.80 97.4K
11:18 143.80 143.81 143.79 143.81 84.3K
11:19 143.81 143.81 143.80 143.80 71.1K
11:20 143.81 143.84 143.81 143.84 113.1K
11:21 143.86 143.87 143.86 143.87 74.3K
11:22 143.88 143.88 143.87 143.88 179.7K
11:23 143.88 143.89 143.88 143.89 170.9K
11:24 143.91 143.91 143.90 143.91 150.4K
11:25 143.91 143.93 143.91 143.92 86.9K
11:26 143.92 143.92 143.87 143.87 153.4K
11:27 143.87 143.87 143.86 143.87 104.2K
11:28 143.87 143.87 143.86 143.86 103.5K
11:29 143.84 143.86 143.84 143.86 98.4K
11:30 143.84 143.84 143.81 143.82 144.9K
11:31 143.80 143.81 143.80 143.81 135.6K
11:32 143.80 143.80 143.78 143.80 123.9K
11:33 143.82 143.82 143.80 143.80 106.4K
11:34 143.80 143.80 143.78 143.78 95.0K
11:35 143.78 143.79 143.78 143.79 72.3K
11:36 143.81 143.83 143.81 143.83 100.2K
11:37 143.83 143.85 143.83 143.85 86.5K
11:38 143.84 143.84 143.82 143.82 128.9K
11:39 143.83 143.83 143.78 143.78 106.1K
11:40 143.80 143.81 143.80 143.80 69.1K
11:41 143.81 143.81 143.78 143.79 121.1K
11:42 143.79 143.81 143.79 143.81 66.3K
11:43 143.82 143.82 143.78 143.78 89.6K
11:44 143.79 143.79 143.77 143.78 90.1K
11:45 143.78 143.78 143.76 143.77 67.3K
11:46 143.76 143.76 143.71 143.71 96.3K
11:47 143.70 143.70 143.67 143.67 158.9K
11:48 143.67 143.67 143.64 143.64 61.4K
11:49 143.64 143.64 143.61 143.61 120.5K
11:50 143.61 143.61 143.60 143.61 85.4K
11:51 143.57 143.59 143.56 143.56 165.3K
11:52 143.56 143.56 143.55 143.56 130.8K
11:53 143.58 143.59 143.57 143.57 98.3K
11:54 143.59 143.61 143.59 143.61 117.6K
11:55 143.60 143.60 143.59 143.59 86.3K
11:56 143.60 143.64 143.60 143.63 109.4K
11:57 143.63 143.63 143.61 143.63 82.2K
11:58 143.62 143.62 143.61 143.61 84.7K
11:59 143.60 143.60 143.59 143.59 135.7K
12:00 143.60 143.61 143.59 143.61 94.7K
12:01 143.60 143.60 143.59 143.59 83.8K
12:02 143.57 143.59 143.56 143.59 154.3K
12:03 143.58 143.58 143.56 143.56 74.6K
12:04 143.56 143.60 143.56 143.60 131.4K
12:05 143.60 143.61 143.60 143.61 59.2K
12:06 143.61 143.62 143.61 143.62 93.1K
12:07 143.62 143.62 143.61 143.61 106.2K
12:08 143.61 143.61 143.60 143.60 79.1K
12:09 143.60 143.60 143.60 143.60 59.7K
12:10 143.61 143.62 143.61 143.62 91.2K
12:11 143.63 143.63 143.63 143.63 69.4K
12:12 143.63 143.64 143.63 143.63 35.7K
12:13 143.63 143.65 143.63 143.64 129.2K
12:14 143.63 143.63 143.58 143.58 168.2K
12:15 143.57 143.57 143.55 143.55 71.6K
12:16 143.55 143.55 143.55 143.55 92.5K
12:17 143.55 143.56 143.55 143.56 81.7K
12:18 143.57 143.57 143.56 143.57 90.2K
12:19 143.57 143.58 143.57 143.58 79.9K
12:20 143.58 143.59 143.58 143.58 59.2K
12:21 143.59 143.59 143.58 143.59 99.1K
12:22 143.61 143.61 143.59 143.59 88.1K
12:23 143.58 143.58 143.57 143.57 152.4K
12:24 143.57 143.57 143.56 143.56 144.4K
12:25 143.55 143.57 143.55 143.57 65.0K
12:26 143.56 143.57 143.56 143.57 46.1K
12:27 143.56 143.56 143.56 143.56 85.9K
12:28 143.55 143.56 143.55 143.56 76.7K
12:29 143.56 143.56 143.55 143.55 41.3K
12:30 143.57 143.57 143.57 143.57 66.9K
12:31 143.56 143.56 143.56 143.56 57.5K
12:32 143.56 143.56 143.55 143.56 43.4K
12:33 143.56 143.58 143.56 143.58 69.4K
12:34 143.59 143.60 143.58 143.60 95.8K
12:35 143.61 143.65 143.61 143.65 193.1K
12:36 143.65 143.66 143.65 143.66 54.9K
12:37 143.67 143.70 143.67 143.70 99.7K
12:38 143.70 143.72 143.70 143.72 106.2K
12:39 143.71 143.71 143.70 143.70 78.8K
12:40 143.70 143.71 143.70 143.71 77.9K
12:41 143.70 143.73 143.70 143.73 100.8K
12:42 143.72 143.75 143.72 143.75 152.7K
12:43 143.75 143.75 143.73 143.73 77.2K
12:44 143.71 143.71 143.69 143.70 105.1K
12:45 143.70 143.70 143.69 143.69 53.7K
12:46 143.70 143.72 143.70 143.72 109.3K
12:47 143.72 143.73 143.72 143.73 79.6K
12:48 143.73 143.75 143.73 143.75 72.1K
12:49 143.75 143.76 143.75 143.76 65.3K
12:50 143.76 143.77 143.76 143.77 81.1K
12:51 143.77 143.78 143.77 143.78 66.3K
12:52 143.78 143.79 143.78 143.78 51.3K
12:53 143.78 143.78 143.76 143.78 121.6K
12:54 143.78 143.79 143.78 143.78 68.9K
12:55 143.78 143.78 143.76 143.78 154.7K
12:56 143.79 143.80 143.79 143.80 80.0K
12:57 143.80 143.82 143.80 143.82 121.5K
12:58 143.83 143.83 143.82 143.82 73.7K
12:59 143.83 143.83 143.81 143.81 64.4K
13:00 143.81 143.84 143.81 143.84 70.5K
13:01 143.83 143.84 143.83 143.84 112.3K
13:02 143.84 143.87 143.84 143.87 169.0K
13:03 143.87 143.88 143.87 143.88 133.0K
13:04 143.89 143.90 143.89 143.90 151.4K
13:05 143.90 143.93 143.90 143.93 145.7K
13:06 143.93 143.94 143.93 143.94 72.6K
13:07 143.96 143.96 143.95 143.96 148.4K
13:08 143.97 143.97 143.96 143.96 92.9K
13:09 143.97 143.97 143.96 143.96 130.8K
13:10 143.94 143.94 143.92 143.92 103.2K
13:11 143.91 143.93 143.91 143.93 90.4K
13:12 143.93 143.94 143.93 143.94 47.1K
13:13 143.94 143.95 143.94 143.94 103.1K
13:14 143.94 143.95 143.94 143.95 65.1K
13:15 143.95 143.96 143.94 143.96 58.5K
13:16 143.96 143.98 143.96 143.98 92.0K
13:17 143.99 143.99 143.99 143.99 92.8K
13:18 143.98 143.98 143.95 143.95 87.4K
13:19 143.94 143.96 143.94 143.96 75.8K
13:20 143.96 143.99 143.96 143.99 62.9K
13:21 143.99 143.99 143.98 143.98 96.5K
13:22 144.00 144.00 144.00 144.00 68.3K
13:23 143.99 143.99 143.97 143.97 68.3K
13:24 144.00 144.00 143.99 143.99 242.0K
13:25 143.97 143.97 143.96 143.97 61.6K
13:26 143.98 144.00 143.98 144.00 101.0K
13:27 144.01 144.01 144.00 144.00 53.4K
13:28 143.99 143.99 143.99 143.99 77.6K
13:29 143.99 144.01 143.99 144.01 115.8K
13:30 144.02 144.03 144.02 144.02 97.7K
13:31 144.02 144.04 144.02 144.04 68.4K
13:32 144.04 144.04 144.03 144.03 132.4K
13:33 144.03 144.03 143.99 143.99 110.9K
13:34 143.99 143.99 143.97 143.97 83.1K
13:35 143.98 143.98 143.98 143.98 46.2K
13:36 144.01 144.02 144.01 144.02 121.3K
13:37 144.02 144.03 144.02 144.03 108.8K
13:38 144.03 144.04 144.03 144.04 89.3K
13:39 144.05 144.09 144.05 144.09 115.4K
13:40 144.09 144.09 144.08 144.08 64.7K
13:41 144.08 144.09 144.08 144.08 227.4K
13:42 144.10 144.10 144.09 144.10 322.4K
13:43 144.08 144.10 144.08 144.10 95.7K
13:44 144.10 144.10 144.09 144.09 109.1K
13:45 144.09 144.13 144.09 144.13 96.3K
13:46 144.13 144.16 144.13 144.14 152.8K
13:47 144.14 144.14 144.14 144.14 74.8K
13:48 144.13 144.13 144.10 144.10 62.3K
13:49 144.10 144.10 144.09 144.10 105.1K
13:50 144.10 144.10 144.08 144.08 252.1K
13:51 144.09 144.10 144.09 144.09 125.5K
13:52 144.09 144.09 144.08 144.08 96.2K
13:53 144.09 144.09 144.08 144.08 272.0K
13:54 144.08 144.09 144.08 144.09 67.2K
13:55 144.08 144.08 144.06 144.06 97.6K
13:56 144.06 144.06 144.03 144.06 84.6K
13:57 144.06 144.07 144.06 144.07 129.4K
13:58 144.08 144.08 144.07 144.07 82.3K
13:59 144.08 144.09 144.08 144.08 50.9K
14:00 144.08 144.09 144.08 144.08 84.5K
14:01 144.08 144.09 144.08 144.09 106.6K
14:02 144.11 144.11 144.11 144.11 153.1K
14:03 144.11 144.11 144.10 144.10 117.9K
14:04 144.12 144.12 144.09 144.09 130.3K
14:05 144.08 144.11 144.08 144.11 109.9K
14:06 144.11 144.11 144.07 144.07 97.8K
14:07 144.08 144.09 144.08 144.08 141.2K
14:08 144.07 144.08 144.07 144.08 54.9K
14:09 144.08 144.10 144.08 144.10 101.8K
14:10 144.09 144.10 144.08 144.10 78.5K
14:11 144.09 144.09 144.09 144.09 50.2K
14:12 144.10 144.13 144.10 144.11 173.5K
14:13 144.10 144.12 144.10 144.12 144.3K
14:14 144.12 144.12 144.09 144.09 121.5K
14:15 144.11 144.12 144.10 144.12 119.2K
14:16 144.11 144.12 144.11 144.11 52.8K
14:17 144.10 144.10 144.10 144.10 147.9K
14:18 144.10 144.12 144.09 144.09 109.7K
14:19 144.09 144.10 144.09 144.10 103.1K
14:20 144.10 144.13 144.10 144.12 105.2K
14:21 144.11 144.12 144.11 144.11 88.0K
14:22 144.12 144.12 144.11 144.12 113.6K
14:23 144.11 144.11 144.09 144.09 683.3K
14:24 144.09 144.09 144.08 144.08 536.2K
14:25 144.07 144.08 144.05 144.08 103.1K
14:26 144.08 144.09 144.08 144.09 202.2K
14:27 144.08 144.09 144.08 144.08 98.2K
14:28 144.08 144.09 144.08 144.08 104.4K
14:29 144.08 144.08 144.05 144.05 136.4K
14:30 144.04 144.04 144.01 144.01 109.1K
14:31 144.00 144.00 143.96 143.96 185.6K
14:32 143.96 143.97 143.96 143.97 184.8K
14:33 143.96 143.97 143.96 143.97 123.3K
14:34 143.96 143.97 143.96 143.96 147.8K
14:35 143.95 143.96 143.95 143.96 83.8K
14:36 143.95 143.96 143.94 143.94 181.5K
14:37 143.94 143.94 143.93 143.93 135.2K
14:38 143.94 143.94 143.93 143.94 84.3K
14:39 143.94 143.95 143.94 143.95 82.2K
14:40 143.95 143.95 143.94 143.94 62.3K
14:41 143.94 143.95 143.94 143.95 74.3K
14:42 143.95 143.95 143.94 143.95 91.2K
14:43 143.94 143.97 143.94 143.97 186.9K
14:44 143.98 144.02 143.98 144.01 420.8K
14:45 144.01 144.01 144.00 144.01 118.7K
14:46 144.02 144.02 144.00 144.00 172.8K
14:47 143.99 144.00 143.98 143.99 124.6K
14:48 143.99 143.99 143.98 143.99 68.4K
14:49 144.01 144.01 144.00 144.01 151.8K
14:50 144.02 144.05 144.02 144.05 203.0K
14:51 144.04 144.04 144.03 144.03 91.7K
14:52 144.02 144.02 144.00 144.00 128.3K
14:53 143.99 143.99 143.97 143.97 83.2K
14:54 143.97 143.97 143.97 143.97 94.4K
14:55 143.97 143.98 143.96 143.96 80.9K
14:56 143.97 143.97 143.97 143.97 96.6K
14:57 143.97 143.97 143.97 143.97 46.5K
14:58 143.96 143.96 143.96 143.96 166.2K
14:59 143.96 143.99 143.96 143.99 115.6K
15:00 143.99 144.00 143.98 144.00 121.3K
15:01 144.01 144.03 144.01 144.03 135.6K
15:02 144.03 144.04 144.03 144.04 91.6K
15:03 144.04 144.04 144.03 144.03 89.2K
15:04 144.04 144.05 144.04 144.04 82.5K
15:05 144.04 144.04 144.01 144.01 98.5K
15:06 144.02 144.04 144.02 144.04 112.4K
15:07 144.03 144.03 144.02 144.02 87.1K
15:08 144.02 144.02 144.00 144.00 138.4K
15:09 143.99 143.99 143.96 143.96 125.7K
15:10 143.97 144.01 143.97 144.01 101.6K
15:11 144.00 144.00 143.99 144.00 75.6K
15:12 144.00 144.00 143.99 144.00 90.6K
15:13 143.99 143.99 143.98 143.99 77.8K
15:14 144.00 144.01 144.00 144.01 88.1K
15:15 144.01 144.01 143.98 143.98 193.9K
15:16 143.99 143.99 143.99 143.99 79.8K
15:17 143.98 143.99 143.98 143.98 234.6K
15:18 143.98 143.98 143.96 143.97 96.4K
15:19 143.96 143.98 143.96 143.98 118.8K
15:20 143.98 144.00 143.98 144.00 221.9K
15:21 144.01 144.03 144.01 144.03 196.5K
15:22 144.03 144.03 144.03 144.03 256.7K
15:23 144.03 144.05 144.02 144.02 132.0K
15:24 144.01 144.02 144.00 144.02 141.4K
15:25 144.01 144.02 144.01 144.02 137.5K
15:26 144.01 144.01 144.00 144.00 103.8K
15:27 143.99 143.99 143.95 143.96 203.7K
15:28 143.97 143.99 143.97 143.98 123.7K
15:29 143.98 143.98 143.97 143.97 107.4K
15:30 143.97 143.99 143.97 143.99 147.6K
15:31 143.99 143.99 143.99 143.99 112.1K
15:32 143.97 143.97 143.93 143.93 152.6K
15:33 143.93 143.93 143.93 143.93 183.8K
15:34 143.92 143.92 143.91 143.92 175.6K
15:35 143.91 143.91 143.88 143.88 197.9K
15:36 143.88 143.90 143.88 143.88 228.4K
15:37 143.87 143.91 143.87 143.87 848.0K
15:38 143.88 143.90 143.85 143.90 708.8K
15:39 143.88 143.88 143.76 143.76 755.1K
15:40 143.73 143.73 143.63 143.63 1,008.6K
15:41 143.62 143.63 143.57 143.63 461.5K
15:42 143.59 143.59 143.55 143.57 427.3K
15:43 143.58 143.58 143.49 143.49 335.0K
15:44 143.48 143.48 143.32 143.32 614.7K
15:45 143.29 143.49 143.29 143.49 932.0K
15:46 143.50 143.51 143.50 143.51 444.7K
15:47 143.53 143.60 143.53 143.54 389.5K
15:48 143.56 143.63 143.56 143.60 351.4K
15:49 143.59 143.69 143.59 143.69 356.1K
15:50 143.71 143.86 143.71 143.86 838.0K
15:51 143.87 143.87 143.84 143.85 510.0K
15:52 143.82 143.82 143.78 143.78 564.8K
15:53 143.77 143.77 143.74 143.74 456.8K
15:54 143.74 143.77 143.74 143.76 465.7K
15:55 143.77 143.80 143.77 143.79 742.7K
15:56 143.78 143.78 143.72 143.72 846.0K
15:57 143.69 143.69 143.65 143.65 975.0K
15:58 143.64 143.68 143.64 143.68 923.6K
15:59 143.66 143.66 143.64 143.64 1,839.7K
16:00 143.64 143.64 143.64 143.64 53,728.6K
16:01 143.64 143.64 143.64 143.64 104.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available