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
09:30 140.08 140.08 137.54 138.06 9,356.1K
09:31 138.23 138.26 137.95 137.95 1,193.9K
09:32 137.88 137.99 137.87 137.87 1,116.0K
09:33 138.34 138.53 138.10 138.10 1,518.3K
09:34 138.69 138.78 138.69 138.78 1,460.1K
09:35 138.81 138.81 138.33 138.33 1,174.1K
09:36 138.29 138.30 138.14 138.14 1,192.2K
09:37 138.19 138.19 138.07 138.18 957.6K
09:38 138.23 138.35 138.23 138.35 693.5K
09:39 138.36 138.51 138.35 138.51 964.4K
09:40 138.55 138.57 138.46 138.57 812.3K
09:41 138.60 138.70 138.59 138.66 774.5K
09:42 138.70 138.72 138.66 138.72 783.9K
09:43 138.80 138.80 138.67 138.77 632.9K
09:44 138.85 138.90 138.84 138.85 636.2K
09:45 138.93 139.18 138.93 139.18 886.4K
09:46 139.19 139.32 139.19 139.32 822.0K
09:47 139.37 139.44 139.37 139.44 783.6K
09:48 139.58 139.68 139.58 139.59 598.3K
09:49 139.63 139.63 139.57 139.57 711.4K
09:50 139.60 139.81 139.60 139.81 715.3K
09:51 139.82 139.82 139.76 139.82 787.0K
09:52 139.73 139.79 139.63 139.63 462.8K
09:53 139.63 139.78 139.63 139.78 535.0K
09:54 139.86 139.89 139.85 139.85 613.4K
09:55 139.90 139.91 139.84 139.91 505.8K
09:56 139.97 140.22 139.94 140.22 442.1K
09:57 140.22 140.22 140.17 140.17 447.3K
09:58 140.20 140.20 140.17 140.17 352.8K
09:59 140.14 140.15 140.14 140.15 337.0K
10:00 140.15 140.15 140.07 140.09 498.5K
10:01 140.09 140.09 140.00 140.00 405.6K
10:02 140.00 140.05 140.00 140.05 547.8K
10:03 140.03 140.10 140.03 140.08 412.7K
10:04 140.07 140.07 139.93 139.93 345.6K
10:05 139.96 140.08 139.96 140.03 419.0K
10:06 140.06 140.13 140.05 140.05 436.3K
10:07 140.08 140.08 140.05 140.08 333.0K
10:08 140.09 140.09 140.02 140.03 354.3K
10:09 140.01 140.14 140.01 140.14 314.0K
10:10 140.16 140.16 140.08 140.08 365.4K
10:11 140.02 140.13 140.02 140.13 394.2K
10:12 140.14 140.18 140.14 140.18 334.1K
10:13 140.17 140.25 140.17 140.17 419.3K
10:14 140.07 140.15 140.07 140.15 329.2K
10:15 140.24 140.29 140.23 140.23 310.8K
10:16 140.20 140.20 140.14 140.14 237.6K
10:17 140.14 140.24 140.13 140.24 332.6K
10:18 140.20 140.20 140.16 140.16 310.5K
10:19 140.14 140.14 140.11 140.11 251.4K
10:20 140.11 140.11 140.04 140.04 325.6K
10:21 140.01 140.04 139.99 140.04 270.9K
10:22 140.17 140.27 140.17 140.25 551.9K
10:23 140.29 140.31 140.26 140.30 349.0K
10:24 140.28 140.51 140.28 140.51 506.1K
10:25 140.53 140.65 140.53 140.62 523.5K
10:26 140.65 140.69 140.62 140.69 527.2K
10:27 140.76 140.90 140.76 140.90 488.9K
10:28 140.87 140.90 140.85 140.86 468.7K
10:29 140.92 141.06 140.92 141.06 475.2K
10:30 141.02 141.02 140.87 140.87 428.1K
10:31 140.80 140.90 140.80 140.81 396.0K
10:32 140.80 140.82 140.80 140.80 270.6K
10:33 140.80 140.87 140.80 140.87 266.5K
10:34 140.87 140.89 140.86 140.86 246.5K
10:35 140.90 140.90 140.81 140.81 329.2K
10:36 140.79 140.79 140.75 140.77 369.1K
10:37 140.78 140.84 140.78 140.84 178.7K
10:38 140.84 140.84 140.78 140.78 235.0K
10:39 140.78 140.78 140.75 140.75 240.4K
10:40 140.75 140.78 140.75 140.78 286.4K
10:41 140.74 140.98 140.74 140.98 366.3K
10:42 140.98 141.00 140.97 140.97 238.0K
10:43 140.94 140.94 140.89 140.89 303.2K
10:44 140.84 140.84 140.79 140.79 306.5K
10:45 140.78 140.80 140.77 140.77 185.1K
10:46 140.79 140.79 140.77 140.77 255.7K
10:47 140.76 140.76 140.69 140.69 217.7K
10:48 140.67 140.74 140.67 140.74 224.6K
10:49 140.74 140.79 140.74 140.79 184.9K
10:50 140.81 140.91 140.81 140.91 306.8K
10:51 140.91 141.00 140.91 140.98 199.3K
10:52 140.97 141.05 140.96 141.05 276.9K
10:53 141.09 141.13 141.09 141.13 240.9K
10:54 141.11 141.11 141.07 141.07 224.9K
10:55 141.08 141.09 141.08 141.08 215.1K
10:56 141.10 141.12 141.09 141.10 226.5K
10:57 141.09 141.11 141.09 141.09 179.5K
10:58 141.09 141.13 141.08 141.13 315.0K
10:59 141.13 141.13 141.10 141.10 191.8K
11:00 141.08 141.13 141.06 141.13 279.7K
11:01 141.14 141.17 141.14 141.17 184.7K
11:02 141.19 141.19 141.15 141.15 196.9K
11:03 141.16 141.16 140.92 140.92 481.0K
11:04 140.89 140.95 140.89 140.95 212.0K
11:05 140.96 140.99 140.85 140.85 334.6K
11:06 140.81 140.92 140.81 140.92 266.6K
11:07 140.98 140.98 140.95 140.95 176.4K
11:08 140.94 140.97 140.94 140.96 117.1K
11:09 140.99 140.99 140.93 140.93 132.1K
11:10 140.92 140.97 140.92 140.92 196.7K
11:11 140.93 140.93 140.85 140.85 187.8K
11:12 140.82 140.82 140.79 140.79 177.3K
11:13 140.80 140.91 140.80 140.91 216.0K
11:14 140.91 140.94 140.91 140.93 158.6K
11:15 140.93 140.96 140.90 140.90 113.1K
11:16 140.85 140.85 140.82 140.82 238.9K
11:17 140.81 140.81 140.79 140.81 141.0K
11:18 140.87 140.98 140.87 140.98 215.3K
11:19 140.98 141.02 140.97 140.97 173.1K
11:20 140.96 140.96 140.90 140.94 144.4K
11:21 140.96 141.08 140.96 141.08 169.6K
11:22 141.09 141.13 141.09 141.13 149.9K
11:23 141.06 141.08 141.06 141.08 220.6K
11:24 141.11 141.11 141.06 141.09 183.4K
11:25 141.09 141.12 141.09 141.10 264.4K
11:26 141.09 141.09 141.00 141.00 172.8K
11:27 141.00 141.02 141.00 141.01 169.7K
11:28 140.98 141.04 140.98 141.04 173.5K
11:29 141.05 141.05 140.98 140.98 115.6K
11:30 140.98 141.00 140.98 141.00 110.9K
11:31 140.98 140.98 140.92 140.93 152.2K
11:32 140.98 141.05 140.98 141.03 193.8K
11:33 141.05 141.07 141.05 141.06 121.5K
11:34 141.03 141.04 141.02 141.02 169.3K
11:35 141.03 141.06 141.03 141.03 159.7K
11:36 141.02 141.09 141.02 141.09 147.0K
11:37 141.14 141.16 141.12 141.12 266.7K
11:38 141.15 141.16 141.12 141.12 137.8K
11:39 141.13 141.13 141.10 141.10 144.4K
11:40 141.10 141.10 141.06 141.06 141.1K
11:41 141.03 141.04 141.02 141.03 170.6K
11:42 141.02 141.02 140.96 140.96 116.9K
11:43 140.99 141.00 140.96 140.96 148.7K
11:44 141.02 141.08 141.02 141.08 160.9K
11:45 141.07 141.09 141.07 141.09 134.6K
11:46 141.08 141.08 141.05 141.05 113.9K
11:47 141.04 141.04 140.98 140.98 100.8K
11:48 140.97 141.02 140.97 141.02 124.8K
11:49 140.99 141.02 140.99 141.01 151.8K
11:50 141.02 141.03 141.01 141.01 112.4K
11:51 141.04 141.08 141.04 141.07 124.8K
11:52 141.07 141.09 141.07 141.09 100.9K
11:53 141.09 141.09 141.08 141.08 82.5K
11:54 141.10 141.10 141.08 141.08 77.9K
11:55 141.08 141.08 141.04 141.04 95.2K
11:56 141.02 141.03 140.97 140.97 273.4K
11:57 140.99 140.99 140.89 140.89 164.9K
11:58 140.90 140.92 140.90 140.92 138.9K
11:59 140.92 140.94 140.92 140.93 105.3K
12:00 140.92 140.92 140.90 140.92 107.5K
12:01 140.93 140.93 140.88 140.88 157.5K
12:02 140.92 140.92 140.90 140.92 126.6K
12:03 140.93 140.93 140.90 140.90 112.0K
12:04 140.90 140.91 140.90 140.91 98.4K
12:05 140.94 140.94 140.88 140.88 151.2K
12:06 140.91 140.93 140.91 140.92 97.1K
12:07 140.91 140.91 140.87 140.87 115.6K
12:08 140.84 140.85 140.84 140.85 177.8K
12:09 140.86 140.90 140.86 140.90 108.7K
12:10 140.92 140.95 140.92 140.95 126.6K
12:11 140.91 140.91 140.88 140.90 94.3K
12:12 140.89 140.90 140.88 140.88 93.2K
12:13 140.87 140.87 140.82 140.82 136.1K
12:14 140.83 140.83 140.78 140.79 105.5K
12:15 140.78 140.79 140.77 140.77 122.3K
12:16 140.76 140.76 140.74 140.74 126.5K
12:17 140.72 140.72 140.68 140.68 125.3K
12:18 140.70 140.77 140.70 140.77 119.4K
12:19 140.77 140.78 140.76 140.76 487.5K
12:20 140.76 140.79 140.76 140.78 159.4K
12:21 140.77 140.79 140.77 140.79 76.2K
12:22 140.81 140.81 140.78 140.78 56.8K
12:23 140.77 140.78 140.77 140.78 58.9K
12:24 140.78 140.78 140.76 140.78 124.8K
12:25 140.81 140.81 140.79 140.79 152.6K
12:26 140.77 140.79 140.77 140.78 103.8K
12:27 140.77 140.77 140.74 140.75 93.4K
12:28 140.74 140.74 140.70 140.71 106.5K
12:29 140.70 140.70 140.67 140.67 81.0K
12:30 140.64 140.64 140.61 140.64 176.7K
12:31 140.66 140.67 140.64 140.65 92.4K
12:32 140.65 140.65 140.64 140.64 133.6K
12:33 140.62 140.64 140.61 140.64 152.4K
12:34 140.63 140.68 140.63 140.68 114.4K
12:35 140.67 140.67 140.64 140.67 128.0K
12:36 140.70 140.72 140.70 140.71 100.2K
12:37 140.71 140.72 140.71 140.72 92.3K
12:38 140.69 140.71 140.68 140.71 89.7K
12:39 140.70 140.70 140.69 140.69 79.0K
12:40 140.69 140.69 140.65 140.68 117.5K
12:41 140.65 140.66 140.65 140.66 112.9K
12:42 140.66 140.66 140.65 140.65 149.1K
12:43 140.65 140.68 140.65 140.66 93.7K
12:44 140.65 140.66 140.65 140.65 93.3K
12:45 140.64 140.65 140.64 140.64 103.2K
12:46 140.63 140.63 140.60 140.60 116.9K
12:47 140.58 140.58 140.56 140.57 64.0K
12:48 140.56 140.56 140.51 140.51 141.0K
12:49 140.52 140.54 140.52 140.54 121.4K
12:50 140.58 140.64 140.58 140.64 126.8K
12:51 140.68 140.72 140.68 140.69 179.9K
12:52 140.68 140.69 140.68 140.68 76.8K
12:53 140.67 140.67 140.66 140.66 143.7K
12:54 140.67 140.69 140.67 140.69 78.9K
12:55 140.68 140.68 140.50 140.50 364.1K
12:56 140.49 140.49 140.44 140.44 563.0K
12:57 140.45 140.45 140.41 140.41 276.9K
12:58 140.40 140.42 140.40 140.42 174.0K
12:59 140.40 140.40 140.35 140.38 176.7K
13:00 140.39 140.39 140.38 140.38 107.0K
13:01 140.36 140.38 140.36 140.36 125.7K
13:02 140.35 140.36 140.32 140.35 145.3K
13:03 140.36 140.39 140.36 140.39 105.6K
13:04 140.40 140.47 140.40 140.47 128.5K
13:05 140.47 140.49 140.45 140.49 102.6K
13:06 140.49 140.51 140.48 140.49 140.9K
13:07 140.48 140.48 140.44 140.44 230.8K
13:08 140.46 140.47 140.44 140.44 114.7K
13:09 140.44 140.44 140.31 140.31 192.6K
13:10 140.29 140.29 140.25 140.25 168.1K
13:11 140.24 140.27 140.24 140.27 198.3K
13:12 140.29 140.38 140.29 140.38 213.7K
13:13 140.39 140.44 140.39 140.44 149.0K
13:14 140.44 140.46 140.43 140.43 116.0K
13:15 140.42 140.45 140.42 140.45 116.2K
13:16 140.46 140.46 140.43 140.44 79.5K
13:17 140.44 140.44 140.42 140.42 94.8K
13:18 140.42 140.42 140.38 140.38 143.5K
13:19 140.37 140.37 140.35 140.35 133.8K
13:20 140.35 140.35 140.34 140.34 93.9K
13:21 140.36 140.37 140.35 140.35 100.3K
13:22 140.34 140.36 140.34 140.36 108.5K
13:23 140.38 140.38 140.38 140.38 86.8K
13:24 140.38 140.38 140.37 140.38 88.8K
13:25 140.39 140.39 140.39 140.39 65.8K
13:26 140.38 140.40 140.38 140.40 84.7K
13:27 140.43 140.46 140.43 140.46 150.0K
13:28 140.46 140.48 140.46 140.48 94.2K
13:29 140.47 140.48 140.47 140.48 100.1K
13:30 140.46 140.47 140.46 140.46 80.8K
13:31 140.47 140.49 140.47 140.49 186.8K
13:32 140.50 140.54 140.50 140.54 99.5K
13:33 140.55 140.56 140.53 140.56 128.1K
13:34 140.55 140.55 140.54 140.54 103.4K
13:35 140.55 140.55 140.48 140.48 139.2K
13:36 140.48 140.50 140.46 140.47 108.2K
13:37 140.47 140.47 140.46 140.47 101.2K
13:38 140.47 140.48 140.47 140.48 373.4K
13:39 140.48 140.51 140.48 140.51 106.6K
13:40 140.54 140.55 140.52 140.55 131.6K
13:41 140.55 140.61 140.55 140.61 142.1K
13:42 140.65 140.67 140.65 140.66 157.8K
13:43 140.64 140.64 140.63 140.63 105.1K
13:44 140.62 140.67 140.62 140.67 133.1K
13:45 140.68 140.71 140.68 140.71 111.2K
13:46 140.70 140.71 140.70 140.70 95.0K
13:47 140.70 140.70 140.66 140.66 85.6K
13:48 140.66 140.71 140.66 140.71 135.6K
13:49 140.71 140.71 140.70 140.70 97.3K
13:50 140.71 140.74 140.71 140.74 119.9K
13:51 140.74 140.76 140.74 140.75 86.3K
13:52 140.75 140.76 140.75 140.75 112.8K
13:53 140.76 140.76 140.75 140.76 98.2K
13:54 140.77 140.77 140.76 140.76 94.4K
13:55 140.77 140.78 140.76 140.78 144.1K
13:56 140.80 140.82 140.80 140.81 235.0K
13:57 140.79 140.80 140.75 140.75 134.3K
13:58 140.72 140.72 140.71 140.71 90.2K
13:59 140.70 140.70 140.66 140.66 83.1K
14:00 140.65 140.65 140.64 140.64 98.2K
14:01 140.65 140.65 140.63 140.63 178.4K
14:02 140.61 140.61 140.58 140.58 165.7K
14:03 140.58 140.59 140.56 140.56 117.6K
14:04 140.57 140.61 140.57 140.61 92.2K
14:05 140.60 140.60 140.60 140.60 109.8K
14:06 140.61 140.62 140.61 140.62 92.9K
14:07 140.63 140.67 140.63 140.63 149.2K
14:08 140.60 140.61 140.60 140.61 70.0K
14:09 140.63 140.65 140.63 140.65 120.3K
14:10 140.65 140.66 140.65 140.66 74.5K
14:11 140.70 140.70 140.70 140.70 116.9K
14:12 140.71 140.71 140.69 140.71 91.8K
14:13 140.71 140.72 140.70 140.72 120.6K
14:14 140.70 140.72 140.70 140.70 78.0K
14:15 140.73 140.73 140.72 140.72 70.3K
14:16 140.71 140.71 140.70 140.71 133.0K
14:17 140.70 140.71 140.70 140.71 88.1K
14:18 140.71 140.72 140.70 140.70 91.8K
14:19 140.68 140.70 140.68 140.68 98.9K
14:20 140.69 140.70 140.69 140.70 113.5K
14:21 140.70 140.72 140.70 140.71 105.4K
14:22 140.73 140.75 140.72 140.75 94.0K
14:23 140.74 140.76 140.74 140.76 65.0K
14:24 140.76 140.77 140.76 140.76 219.2K
14:25 140.75 140.77 140.75 140.77 96.1K
14:26 140.79 140.81 140.79 140.79 163.8K
14:27 140.79 140.81 140.79 140.80 134.8K
14:28 140.80 140.84 140.80 140.84 103.8K
14:29 140.84 140.84 140.84 140.84 94.9K
14:30 140.84 140.87 140.84 140.84 151.3K
14:31 140.85 140.89 140.85 140.89 145.3K
14:32 140.89 140.93 140.89 140.93 113.5K
14:33 140.93 140.96 140.93 140.95 156.0K
14:34 140.95 140.95 140.94 140.95 152.2K
14:35 140.95 140.95 140.92 140.92 120.1K
14:36 140.90 140.91 140.89 140.91 143.8K
14:37 140.89 140.89 140.88 140.88 119.0K
14:38 140.88 140.90 140.88 140.90 112.0K
14:39 140.90 140.90 140.89 140.89 119.7K
14:40 140.89 140.92 140.89 140.92 100.5K
14:41 140.93 140.93 140.93 140.93 109.2K
14:42 140.93 140.93 140.92 140.92 123.8K
14:43 140.90 140.90 140.88 140.88 98.7K
14:44 140.88 140.88 140.87 140.88 114.7K
14:45 140.88 140.91 140.88 140.91 118.5K
14:46 140.90 140.90 140.89 140.89 111.2K
14:47 140.89 140.90 140.89 140.89 124.9K
14:48 140.91 140.91 140.90 140.91 127.9K
14:49 140.90 140.90 140.89 140.89 111.3K
14:50 140.89 140.89 140.88 140.89 73.9K
14:51 140.90 140.90 140.88 140.88 99.3K
14:52 140.89 140.89 140.88 140.88 98.2K
14:53 140.88 140.92 140.88 140.92 129.1K
14:54 140.92 140.92 140.90 140.91 126.4K
14:55 140.91 140.91 140.90 140.90 134.6K
14:56 140.91 140.91 140.88 140.88 291.3K
14:57 140.88 140.88 140.85 140.85 110.1K
14:58 140.83 140.83 140.80 140.82 162.9K
14:59 140.82 140.82 140.82 140.82 117.8K
15:00 140.85 140.85 140.82 140.83 125.9K
15:01 140.82 140.83 140.82 140.83 135.3K
15:02 140.83 140.83 140.82 140.82 139.7K
15:03 140.83 140.83 140.82 140.83 125.8K
15:04 140.84 140.87 140.84 140.87 170.4K
15:05 140.86 140.86 140.84 140.84 131.2K
15:06 140.84 140.85 140.82 140.82 159.4K
15:07 140.82 140.84 140.82 140.83 104.2K
15:08 140.83 140.83 140.82 140.83 94.6K
15:09 140.85 140.88 140.84 140.84 175.4K
15:10 140.85 140.86 140.84 140.84 145.9K
15:11 140.84 140.87 140.84 140.87 156.7K
15:12 140.86 140.87 140.86 140.87 178.2K
15:13 140.86 140.89 140.86 140.89 141.7K
15:14 140.88 140.89 140.88 140.88 162.8K
15:15 140.89 140.90 140.88 140.88 149.8K
15:16 140.88 140.89 140.85 140.85 199.5K
15:17 140.84 140.84 140.83 140.83 134.1K
15:18 140.86 140.86 140.84 140.84 210.1K
15:19 140.85 140.85 140.84 140.85 108.8K
15:20 140.84 140.85 140.84 140.84 127.8K
15:21 140.83 140.85 140.83 140.85 176.2K
15:22 140.85 140.85 140.81 140.81 156.4K
15:23 140.79 140.79 140.77 140.77 138.5K
15:24 140.78 140.78 140.78 140.78 125.5K
15:25 140.79 140.79 140.75 140.75 114.8K
15:26 140.75 140.78 140.75 140.78 191.1K
15:27 140.79 140.79 140.78 140.78 175.2K
15:28 140.77 140.80 140.77 140.80 231.4K
15:29 140.80 140.80 140.75 140.75 195.2K
15:30 140.73 140.73 140.68 140.70 331.1K
15:31 140.72 140.72 140.66 140.66 727.4K
15:32 140.66 140.68 140.66 140.68 144.1K
15:33 140.66 140.67 140.65 140.65 203.5K
15:34 140.68 140.71 140.68 140.71 170.0K
15:35 140.72 140.72 140.71 140.72 239.0K
15:36 140.73 140.74 140.73 140.74 260.3K
15:37 140.74 140.75 140.73 140.74 209.5K
15:38 140.74 140.74 140.74 140.74 176.7K
15:39 140.73 140.74 140.73 140.74 359.4K
15:40 140.76 140.78 140.75 140.75 330.8K
15:41 140.74 140.74 140.71 140.74 274.7K
15:42 140.74 140.74 140.68 140.68 241.6K
15:43 140.65 140.68 140.65 140.68 240.4K
15:44 140.68 140.70 140.68 140.69 199.1K
15:45 140.70 140.74 140.70 140.74 238.8K
15:46 140.75 140.76 140.75 140.75 258.9K
15:47 140.72 140.73 140.72 140.73 266.9K
15:48 140.75 140.75 140.75 140.75 394.1K
15:49 140.76 140.81 140.74 140.81 310.2K
15:50 140.81 140.88 140.81 140.88 933.1K
15:51 140.85 140.85 140.82 140.82 498.2K
15:52 140.81 140.81 140.77 140.78 527.7K
15:53 140.80 140.80 140.79 140.79 508.0K
15:54 140.78 140.78 140.74 140.74 520.1K
15:55 140.74 140.77 140.74 140.77 755.4K
15:56 140.75 140.75 140.73 140.73 944.0K
15:57 140.73 140.78 140.73 140.78 659.2K
15:58 140.78 140.78 140.75 140.75 857.8K
15:59 140.74 140.74 140.69 140.70 1,783.8K
16:00 140.69 140.70 140.69 140.70 79,713.1K
16:01 140.70 140.70 140.70 140.70 136.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available