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
09:30 143.56 143.60 143.49 143.49 7,022.0K
09:31 143.48 143.48 143.44 143.44 386.8K
09:32 143.44 143.44 143.37 143.37 301.9K
09:33 143.34 143.43 143.31 143.43 208.7K
09:34 143.40 143.40 143.32 143.39 240.7K
09:35 143.39 143.39 143.23 143.23 313.0K
09:36 143.19 143.23 143.19 143.23 255.3K
09:37 143.28 143.35 143.28 143.35 357.9K
09:38 143.37 143.40 143.37 143.39 282.4K
09:39 143.44 143.45 143.42 143.43 183.3K
09:40 143.41 143.41 143.35 143.35 202.2K
09:41 143.34 143.34 143.28 143.28 142.7K
09:42 143.29 143.39 143.29 143.39 205.5K
09:43 143.37 143.37 143.33 143.33 130.8K
09:44 143.31 143.31 143.25 143.25 199.0K
09:45 143.24 143.24 143.20 143.20 205.4K
09:46 143.17 143.17 143.12 143.12 308.5K
09:47 143.12 143.13 143.06 143.06 165.5K
09:48 143.05 143.11 143.05 143.10 290.5K
09:49 143.08 143.08 143.04 143.04 294.2K
09:50 142.92 142.93 142.89 142.89 338.0K
09:51 142.90 142.96 142.90 142.93 211.4K
09:52 142.96 142.96 142.93 142.93 131.5K
09:53 142.95 143.03 142.95 143.03 221.1K
09:54 143.06 143.06 142.98 142.98 209.5K
09:55 142.94 142.94 142.90 142.90 202.6K
09:56 142.91 142.91 142.89 142.90 140.3K
09:57 142.90 142.94 142.90 142.94 156.6K
09:58 142.95 143.00 142.95 142.97 163.5K
09:59 142.96 142.98 142.96 142.97 202.0K
10:00 142.98 143.01 142.97 142.98 217.2K
10:01 142.95 142.95 142.92 142.92 176.6K
10:02 143.00 143.07 143.00 143.05 348.8K
10:03 143.09 143.12 143.09 143.12 223.6K
10:04 143.13 143.15 143.11 143.11 174.5K
10:05 143.11 143.11 143.02 143.02 108.6K
10:06 143.04 143.07 143.02 143.07 242.6K
10:07 143.05 143.10 143.05 143.05 162.9K
10:08 143.04 143.06 143.04 143.06 265.2K
10:09 143.09 143.15 143.09 143.14 145.1K
10:10 143.15 143.17 143.15 143.17 148.9K
10:11 143.17 143.17 143.15 143.15 114.7K
10:12 143.12 143.13 143.11 143.13 145.2K
10:13 143.15 143.16 143.14 143.14 155.5K
10:14 143.14 143.16 143.14 143.16 125.0K
10:15 143.17 143.20 143.17 143.20 85.6K
10:16 143.19 143.23 143.19 143.23 157.8K
10:17 143.24 143.25 143.24 143.25 214.3K
10:18 143.25 143.29 143.25 143.28 169.9K
10:19 143.29 143.32 143.29 143.32 219.7K
10:20 143.33 143.33 143.31 143.31 143.9K
10:21 143.30 143.33 143.30 143.33 142.0K
10:22 143.35 143.39 143.35 143.39 181.6K
10:23 143.40 143.42 143.40 143.41 128.5K
10:24 143.38 143.42 143.38 143.42 243.1K
10:25 143.43 143.46 143.43 143.46 121.2K
10:26 143.44 143.48 143.44 143.48 96.3K
10:27 143.49 143.49 143.49 143.49 165.6K
10:28 143.48 143.48 143.46 143.46 100.2K
10:29 143.47 143.50 143.47 143.47 129.6K
10:30 143.49 143.49 143.40 143.40 224.3K
10:31 143.44 143.48 143.44 143.48 203.9K
10:32 143.46 143.49 143.46 143.48 150.1K
10:33 143.49 143.49 143.45 143.45 110.3K
10:34 143.45 143.48 143.45 143.48 113.1K
10:35 143.47 143.51 143.47 143.48 117.9K
10:36 143.47 143.47 143.43 143.43 97.5K
10:37 143.44 143.44 143.41 143.42 119.5K
10:38 143.44 143.47 143.44 143.44 150.3K
10:39 143.46 143.49 143.46 143.49 117.0K
10:40 143.49 143.49 143.48 143.48 89.8K
10:41 143.49 143.50 143.46 143.46 86.4K
10:42 143.46 143.47 143.46 143.47 146.8K
10:43 143.46 143.46 143.43 143.44 120.0K
10:44 143.43 143.43 143.41 143.42 182.0K
10:45 143.42 143.46 143.42 143.44 256.0K
10:46 143.44 143.46 143.44 143.46 147.7K
10:47 143.47 143.49 143.47 143.49 98.7K
10:48 143.50 143.50 143.49 143.49 107.7K
10:49 143.51 143.51 143.49 143.50 135.6K
10:50 143.49 143.49 143.48 143.49 144.7K
10:51 143.51 143.56 143.51 143.56 152.4K
10:52 143.55 143.55 143.52 143.52 144.5K
10:53 143.51 143.55 143.51 143.55 95.5K
10:54 143.55 143.56 143.54 143.56 77.7K
10:55 143.56 143.57 143.56 143.57 97.8K
10:56 143.58 143.60 143.57 143.59 147.8K
10:57 143.58 143.62 143.58 143.62 108.0K
10:58 143.61 143.61 143.61 143.61 126.7K
10:59 143.62 143.65 143.62 143.65 116.8K
11:00 143.66 143.66 143.65 143.65 100.3K
11:01 143.63 143.63 143.62 143.62 56.9K
11:02 143.63 143.65 143.63 143.64 206.3K
11:03 143.65 143.65 143.64 143.65 108.8K
11:04 143.65 143.65 143.62 143.63 139.9K
11:05 143.63 143.66 143.63 143.66 158.6K
11:06 143.66 143.66 143.62 143.62 153.9K
11:07 143.63 143.63 143.61 143.61 102.1K
11:08 143.59 143.59 143.58 143.58 107.2K
11:09 143.58 143.60 143.58 143.60 104.5K
11:10 143.60 143.60 143.57 143.57 105.6K
11:11 143.57 143.57 143.54 143.55 165.9K
11:12 143.55 143.58 143.55 143.57 90.6K
11:13 143.57 143.58 143.57 143.58 153.0K
11:14 143.58 143.58 143.55 143.55 102.1K
11:15 143.54 143.54 143.53 143.54 127.6K
11:16 143.52 143.53 143.50 143.50 93.2K
11:17 143.52 143.56 143.52 143.56 166.0K
11:18 143.58 143.61 143.57 143.57 154.5K
11:19 143.58 143.60 143.58 143.60 104.4K
11:20 143.61 143.65 143.61 143.65 137.0K
11:21 143.66 143.66 143.64 143.64 157.8K
11:22 143.65 143.67 143.65 143.66 97.6K
11:23 143.68 143.70 143.68 143.70 99.7K
11:24 143.73 143.73 143.69 143.69 101.6K
11:25 143.70 143.70 143.65 143.65 148.8K
11:26 143.64 143.66 143.64 143.66 95.9K
11:27 143.64 143.65 143.63 143.63 61.8K
11:28 143.64 143.64 143.63 143.64 117.7K
11:29 143.64 143.66 143.64 143.64 83.0K
11:30 143.62 143.67 143.62 143.65 108.5K
11:31 143.64 143.65 143.64 143.65 60.6K
11:32 143.64 143.67 143.64 143.67 201.1K
11:33 143.67 143.68 143.67 143.68 71.2K
11:34 143.67 143.69 143.67 143.69 249.1K
11:35 143.68 143.68 143.64 143.64 194.1K
11:36 143.66 143.69 143.66 143.69 94.8K
11:37 143.68 143.68 143.64 143.64 143.1K
11:38 143.65 143.65 143.61 143.61 136.2K
11:39 143.60 143.62 143.60 143.62 144.6K
11:40 143.62 143.62 143.61 143.62 161.2K
11:41 143.61 143.62 143.61 143.62 115.0K
11:42 143.62 143.64 143.62 143.64 156.7K
11:43 143.64 143.64 143.61 143.61 125.3K
11:44 143.60 143.63 143.59 143.59 127.0K
11:45 143.60 143.60 143.56 143.57 77.8K
11:46 143.56 143.58 143.55 143.56 136.9K
11:47 143.56 143.56 143.54 143.54 63.8K
11:48 143.53 143.53 143.51 143.51 110.7K
11:49 143.52 143.55 143.52 143.55 71.1K
11:50 143.55 143.56 143.54 143.54 178.9K
11:51 143.54 143.54 143.54 143.54 68.7K
11:52 143.54 143.56 143.53 143.56 80.8K
11:53 143.55 143.57 143.55 143.57 113.8K
11:54 143.56 143.56 143.55 143.55 98.6K
11:55 143.56 143.56 143.54 143.54 90.7K
11:56 143.54 143.54 143.49 143.49 114.0K
11:57 143.45 143.45 143.44 143.44 132.7K
11:58 143.44 143.45 143.44 143.45 77.9K
11:59 143.43 143.43 143.41 143.41 70.6K
12:00 143.41 143.41 143.39 143.39 90.9K
12:01 143.40 143.40 143.36 143.36 73.4K
12:02 143.37 143.37 143.37 143.37 83.2K
12:03 143.37 143.39 143.36 143.39 65.8K
12:04 143.38 143.38 143.36 143.37 51.9K
12:05 143.37 143.37 143.34 143.34 80.6K
12:06 143.32 143.32 143.32 143.32 118.0K
12:07 143.30 143.30 143.30 143.30 151.3K
12:08 143.31 143.32 143.29 143.29 163.1K
12:09 143.30 143.30 143.17 143.17 398.6K
12:10 143.13 143.13 143.09 143.12 385.8K
12:11 143.10 143.10 143.05 143.06 169.8K
12:12 143.08 143.10 143.03 143.03 183.9K
12:13 143.03 143.08 143.03 143.06 112.0K
12:14 143.06 143.11 143.06 143.11 101.9K
12:15 143.09 143.09 143.07 143.07 111.8K
12:16 143.06 143.09 143.06 143.06 114.1K
12:17 143.07 143.09 143.05 143.09 99.0K
12:18 143.09 143.09 143.08 143.09 311.3K
12:19 143.13 143.13 143.11 143.13 99.4K
12:20 143.14 143.19 143.14 143.19 106.1K
12:21 143.24 143.26 143.23 143.26 114.6K
12:22 143.26 143.26 143.23 143.23 110.2K
12:23 143.23 143.29 143.23 143.29 91.6K
12:24 143.28 143.28 143.23 143.23 80.7K
12:25 143.22 143.23 143.19 143.19 84.2K
12:26 143.18 143.24 143.18 143.24 139.3K
12:27 143.25 143.25 143.24 143.24 105.2K
12:28 143.24 143.26 143.24 143.24 130.0K
12:29 143.23 143.23 143.21 143.21 70.7K
12:30 143.22 143.23 143.22 143.23 97.9K
12:31 143.27 143.31 143.27 143.31 137.1K
12:32 143.32 143.33 143.31 143.33 101.0K
12:33 143.32 143.33 143.32 143.32 69.2K
12:34 143.31 143.31 143.27 143.27 100.1K
12:35 143.25 143.28 143.23 143.28 136.8K
12:36 143.27 143.30 143.27 143.30 79.6K
12:37 143.31 143.31 143.30 143.31 180.2K
12:38 143.30 143.30 143.27 143.27 81.6K
12:39 143.24 143.27 143.24 143.27 102.5K
12:40 143.26 143.26 143.22 143.26 113.0K
12:41 143.29 143.31 143.29 143.31 95.6K
12:42 143.31 143.31 143.30 143.30 53.0K
12:43 143.31 143.31 143.28 143.28 81.5K
12:44 143.28 143.28 143.27 143.27 86.0K
12:45 143.27 143.31 143.27 143.31 91.4K
12:46 143.30 143.32 143.30 143.32 85.4K
12:47 143.32 143.32 143.30 143.31 110.7K
12:48 143.31 143.34 143.31 143.34 130.1K
12:49 143.36 143.38 143.36 143.38 98.2K
12:50 143.35 143.35 143.33 143.33 88.9K
12:51 143.33 143.33 143.29 143.29 89.7K
12:52 143.29 143.30 143.28 143.28 84.0K
12:53 143.28 143.30 143.28 143.30 144.4K
12:54 143.32 143.32 143.29 143.29 145.1K
12:55 143.29 143.29 143.25 143.25 131.8K
12:56 143.24 143.24 143.20 143.20 98.4K
12:57 143.20 143.20 143.16 143.17 139.5K
12:58 143.16 143.16 143.15 143.16 84.7K
12:59 143.17 143.17 143.15 143.15 89.7K
13:00 143.16 143.16 143.14 143.15 56.4K
13:01 143.16 143.16 143.15 143.15 173.6K
13:02 143.16 143.19 143.16 143.19 74.5K
13:03 143.19 143.20 143.19 143.20 68.5K
13:04 143.20 143.23 143.20 143.22 50.3K
13:05 143.21 143.23 143.20 143.23 134.9K
13:06 143.21 143.23 143.21 143.23 57.2K
13:07 143.22 143.22 143.20 143.20 88.6K
13:08 143.20 143.21 143.20 143.20 39.0K
13:09 143.18 143.19 143.18 143.19 128.8K
13:10 143.19 143.19 143.19 143.19 50.9K
13:11 143.20 143.20 143.19 143.20 47.8K
13:12 143.20 143.20 143.19 143.20 56.8K
13:13 143.19 143.20 143.19 143.20 53.3K
13:14 143.20 143.20 143.20 143.20 180.0K
13:15 143.19 143.20 143.19 143.19 159.8K
13:16 143.20 143.20 143.19 143.19 65.3K
13:17 143.19 143.19 143.19 143.19 41.8K
13:18 143.17 143.18 143.17 143.18 78.4K
13:19 143.17 143.20 143.16 143.20 289.3K
13:20 143.19 143.23 143.19 143.23 426.8K
13:21 143.24 143.24 143.16 143.16 234.5K
13:22 143.21 143.22 143.19 143.20 109.7K
13:23 143.17 143.17 143.14 143.14 114.3K
13:24 143.14 143.14 143.11 143.13 109.9K
13:25 143.13 143.13 143.09 143.09 124.8K
13:26 143.10 143.10 142.99 142.99 184.8K
13:27 143.01 143.03 143.01 143.03 89.2K
13:28 143.04 143.04 143.01 143.02 93.0K
13:29 142.99 142.99 142.97 142.97 153.1K
13:30 142.97 142.97 142.96 142.96 151.1K
13:31 142.97 142.97 142.95 142.95 131.0K
13:32 142.95 142.98 142.94 142.94 93.6K
13:33 142.94 142.94 142.79 142.79 410.8K
13:34 142.76 142.76 142.75 142.75 237.0K
13:35 142.69 142.73 142.69 142.73 205.3K
13:36 142.75 142.75 142.71 142.71 144.9K
13:37 142.71 142.71 142.63 142.63 267.7K
13:38 142.64 142.65 142.64 142.64 191.8K
13:39 142.65 142.71 142.65 142.71 139.1K
13:40 142.71 142.74 142.71 142.73 141.2K
13:41 142.77 142.81 142.77 142.81 104.8K
13:42 142.81 142.81 142.80 142.80 71.8K
13:43 142.80 142.80 142.77 142.77 82.8K
13:44 142.76 142.78 142.75 142.78 110.9K
13:45 142.80 142.82 142.80 142.82 77.7K
13:46 142.85 142.85 142.82 142.82 82.8K
13:47 142.83 142.91 142.83 142.91 74.7K
13:48 142.93 142.93 142.92 142.92 82.2K
13:49 142.90 142.90 142.87 142.87 125.7K
13:50 142.88 142.91 142.88 142.91 154.1K
13:51 142.91 142.91 142.89 142.89 70.7K
13:52 142.89 142.89 142.85 142.85 92.9K
13:53 142.83 142.83 142.73 142.73 174.3K
13:54 142.74 142.75 142.73 142.73 72.5K
13:55 142.75 142.76 142.75 142.75 134.8K
13:56 142.76 142.76 142.75 142.75 130.5K
13:57 142.75 142.75 142.73 142.73 72.0K
13:58 142.71 142.71 142.71 142.71 191.7K
13:59 142.72 142.72 142.70 142.70 83.4K
14:00 142.70 142.70 142.67 142.69 136.2K
14:01 142.70 142.72 142.69 142.72 58.3K
14:02 142.72 142.72 142.70 142.70 98.0K
14:03 142.66 142.66 142.62 142.63 161.5K
14:04 142.62 142.62 142.59 142.59 146.0K
14:05 142.58 142.58 142.56 142.56 150.1K
14:06 142.56 142.56 142.52 142.52 459.1K
14:07 142.51 142.51 142.48 142.48 161.9K
14:08 142.47 142.47 142.44 142.44 242.4K
14:09 142.43 142.43 142.40 142.40 151.0K
14:10 142.41 142.41 142.39 142.40 149.9K
14:11 142.38 142.41 142.38 142.41 116.9K
14:12 142.42 142.43 142.42 142.43 112.1K
14:13 142.44 142.52 142.44 142.52 111.7K
14:14 142.53 142.57 142.53 142.53 134.5K
14:15 142.52 142.54 142.52 142.54 70.3K
14:16 142.54 142.54 142.51 142.51 73.9K
14:17 142.51 142.51 142.46 142.46 124.6K
14:18 142.44 142.44 142.38 142.38 158.6K
14:19 142.37 142.37 142.36 142.37 136.7K
14:20 142.38 142.39 142.38 142.39 126.5K
14:21 142.39 142.39 142.37 142.38 80.2K
14:22 142.41 142.47 142.41 142.47 127.6K
14:23 142.48 142.51 142.48 142.50 105.7K
14:24 142.51 142.52 142.48 142.52 122.2K
14:25 142.52 142.52 142.48 142.48 119.5K
14:26 142.46 142.46 142.44 142.44 174.8K
14:27 142.42 142.42 142.40 142.41 230.7K
14:28 142.41 142.43 142.41 142.43 74.0K
14:29 142.43 142.47 142.43 142.47 158.7K
14:30 142.46 142.51 142.46 142.49 66.8K
14:31 142.54 142.58 142.54 142.57 121.7K
14:32 142.56 142.56 142.54 142.54 130.9K
14:33 142.53 142.56 142.53 142.55 118.2K
14:34 142.55 142.56 142.55 142.56 59.5K
14:35 142.57 142.57 142.56 142.56 88.3K
14:36 142.54 142.54 142.50 142.50 101.2K
14:37 142.51 142.53 142.51 142.53 78.7K
14:38 142.51 142.52 142.50 142.52 115.8K
14:39 142.53 142.54 142.53 142.54 61.8K
14:40 142.53 142.55 142.53 142.55 89.2K
14:41 142.56 142.56 142.54 142.54 84.4K
14:42 142.55 142.55 142.54 142.54 157.2K
14:43 142.52 142.52 142.48 142.49 119.9K
14:44 142.47 142.47 142.41 142.41 131.7K
14:45 142.40 142.40 142.39 142.39 185.7K
14:46 142.38 142.38 142.31 142.31 169.3K
14:47 142.30 142.31 142.30 142.30 133.5K
14:48 142.29 142.33 142.29 142.33 146.8K
14:49 142.32 142.36 142.32 142.36 153.2K
14:50 142.36 142.40 142.36 142.38 188.5K
14:51 142.38 142.41 142.38 142.41 194.3K
14:52 142.44 142.46 142.44 142.44 136.3K
14:53 142.43 142.43 142.40 142.40 106.5K
14:54 142.42 142.46 142.42 142.46 84.1K
14:55 142.49 142.49 142.47 142.48 80.9K
14:56 142.48 142.48 142.47 142.48 104.6K
14:57 142.48 142.48 142.44 142.44 159.5K
14:58 142.43 142.43 142.41 142.42 111.5K
14:59 142.41 142.41 142.40 142.40 115.6K
15:00 142.38 142.38 142.32 142.32 193.8K
15:01 142.31 142.31 142.25 142.25 220.2K
15:02 142.23 142.23 142.18 142.18 268.9K
15:03 142.17 142.17 142.16 142.16 230.5K
15:04 142.17 142.17 142.14 142.15 123.2K
15:05 142.15 142.20 142.15 142.17 184.8K
15:06 142.17 142.17 142.17 142.17 122.3K
15:07 142.20 142.22 142.19 142.22 157.5K
15:08 142.20 142.22 142.20 142.20 117.9K
15:09 142.20 142.20 142.17 142.17 69.0K
15:10 142.17 142.17 142.15 142.15 120.2K
15:11 142.15 142.16 142.13 142.16 147.5K
15:12 142.17 142.19 142.15 142.19 186.2K
15:13 142.20 142.22 142.19 142.22 149.1K
15:14 142.21 142.22 142.20 142.22 203.3K
15:15 142.25 142.26 142.25 142.26 164.7K
15:16 142.26 142.29 142.26 142.29 127.2K
15:17 142.30 142.35 142.30 142.35 157.3K
15:18 142.34 142.34 142.31 142.31 142.0K
15:19 142.31 142.31 142.29 142.29 115.7K
15:20 142.30 142.30 142.29 142.30 119.0K
15:21 142.30 142.31 142.30 142.31 144.8K
15:22 142.30 142.30 142.24 142.24 311.7K
15:23 142.21 142.23 142.21 142.23 152.6K
15:24 142.22 142.26 142.22 142.26 181.7K
15:25 142.27 142.27 142.22 142.22 208.3K
15:26 142.21 142.22 142.21 142.21 231.3K
15:27 142.23 142.23 142.21 142.21 168.0K
15:28 142.21 142.21 142.18 142.20 215.1K
15:29 142.18 142.22 142.18 142.22 177.7K
15:30 142.24 142.25 142.22 142.25 300.8K
15:31 142.25 142.25 142.21 142.22 184.4K
15:32 142.24 142.31 142.24 142.31 232.4K
15:33 142.32 142.33 142.30 142.31 198.1K
15:34 142.32 142.32 142.28 142.28 215.6K
15:35 142.28 142.34 142.28 142.32 225.4K
15:36 142.31 142.32 142.30 142.30 292.9K
15:37 142.32 142.32 142.28 142.28 191.4K
15:38 142.30 142.32 142.30 142.31 145.5K
15:39 142.29 142.32 142.29 142.31 164.7K
15:40 142.34 142.34 142.28 142.28 220.6K
15:41 142.27 142.27 142.24 142.25 238.3K
15:42 142.24 142.28 142.24 142.27 267.9K
15:43 142.26 142.26 142.25 142.25 147.0K
15:44 142.25 142.28 142.25 142.28 204.4K
15:45 142.27 142.30 142.27 142.30 202.6K
15:46 142.32 142.32 142.29 142.31 398.2K
15:47 142.34 142.34 142.33 142.33 300.7K
15:48 142.34 142.35 142.34 142.35 246.3K
15:49 142.34 142.35 142.34 142.35 245.5K
15:50 142.32 142.32 142.26 142.26 1,281.9K
15:51 142.30 142.33 142.30 142.33 698.2K
15:52 142.33 142.36 142.32 142.32 540.8K
15:53 142.35 142.35 142.31 142.31 967.3K
15:54 142.32 142.32 142.29 142.29 596.6K
15:55 142.29 142.30 142.25 142.25 962.4K
15:56 142.25 142.29 142.25 142.29 967.2K
15:57 142.29 142.32 142.29 142.31 763.9K
15:58 142.30 142.30 142.28 142.29 840.7K
15:59 142.29 142.29 142.25 142.25 1,534.1K
16:00 142.22 142.22 142.21 142.21 42,865.1K
16:01 142.21 142.21 142.21 142.21 50.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available