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
09:30 140.79 140.79 140.63 140.72 2,921.9K
09:31 140.73 140.88 140.73 140.87 475.7K
09:32 140.84 140.90 140.83 140.88 310.4K
09:33 140.93 140.96 140.93 140.93 226.7K
09:34 140.96 140.96 140.86 140.88 210.4K
09:35 140.83 140.84 140.72 140.72 274.6K
09:36 140.67 140.70 140.62 140.63 344.6K
09:37 140.67 140.75 140.66 140.75 217.1K
09:38 140.73 140.73 140.70 140.73 212.6K
09:39 140.72 140.74 140.70 140.74 169.0K
09:40 140.76 140.83 140.75 140.83 227.0K
09:41 140.86 140.89 140.84 140.89 183.8K
09:42 140.91 141.17 140.91 141.17 308.7K
09:43 141.21 141.28 141.21 141.27 232.2K
09:44 141.28 141.32 141.28 141.32 198.3K
09:45 141.36 141.48 141.36 141.48 373.5K
09:46 141.46 141.46 141.41 141.43 178.5K
09:47 141.44 141.52 141.44 141.47 285.1K
09:48 141.50 141.54 141.50 141.54 163.6K
09:49 141.55 141.55 141.42 141.42 229.3K
09:50 141.45 141.48 141.45 141.47 381.3K
09:51 141.47 141.55 141.47 141.55 282.3K
09:52 141.57 141.57 141.53 141.57 207.5K
09:53 141.59 141.61 141.59 141.61 268.3K
09:54 141.62 141.70 141.62 141.70 158.5K
09:55 141.72 141.75 141.70 141.70 208.1K
09:56 141.70 141.70 141.60 141.60 205.6K
09:57 141.61 141.61 141.58 141.58 151.9K
09:58 141.58 141.61 141.58 141.61 134.9K
09:59 141.59 141.60 141.57 141.57 164.5K
10:00 141.56 141.66 141.56 141.66 364.4K
10:01 141.64 141.64 141.57 141.58 165.9K
10:02 141.58 141.60 141.58 141.58 229.9K
10:03 141.60 141.63 141.59 141.63 211.0K
10:04 141.62 141.62 141.52 141.52 257.0K
10:05 141.45 141.53 141.45 141.53 268.3K
10:06 141.51 141.54 141.51 141.54 191.8K
10:07 141.55 141.56 141.52 141.52 180.0K
10:08 141.53 141.54 141.53 141.54 207.2K
10:09 141.54 141.55 141.51 141.55 174.0K
10:10 141.55 141.58 141.54 141.58 139.0K
10:11 141.58 141.59 141.55 141.55 172.3K
10:12 141.60 141.65 141.60 141.65 160.4K
10:13 141.64 141.67 141.64 141.67 195.6K
10:14 141.66 141.69 141.66 141.66 124.2K
10:15 141.67 141.67 141.65 141.65 164.4K
10:16 141.62 141.63 141.62 141.62 160.4K
10:17 141.62 141.62 141.60 141.61 117.1K
10:18 141.61 141.62 141.60 141.61 133.5K
10:19 141.63 141.63 141.61 141.61 209.2K
10:20 141.58 141.60 141.57 141.60 173.9K
10:21 141.59 141.61 141.59 141.61 269.5K
10:22 141.64 141.64 141.64 141.64 261.8K
10:23 141.64 141.69 141.64 141.69 518.6K
10:24 141.70 141.70 141.67 141.67 171.8K
10:25 141.67 141.67 141.64 141.66 157.5K
10:26 141.66 141.69 141.66 141.67 170.4K
10:27 141.70 141.71 141.69 141.71 168.9K
10:28 141.68 141.69 141.68 141.69 86.4K
10:29 141.68 141.71 141.68 141.68 192.5K
10:30 141.70 141.72 141.70 141.72 334.1K
10:31 141.72 141.72 141.68 141.68 220.1K
10:32 141.70 141.70 141.65 141.66 157.0K
10:33 141.66 141.67 141.65 141.67 642.6K
10:34 141.70 141.72 141.70 141.72 91.5K
10:35 141.72 141.75 141.72 141.75 122.2K
10:36 141.77 141.77 141.74 141.76 128.0K
10:37 141.77 141.79 141.77 141.77 117.9K
10:38 141.76 141.76 141.70 141.71 162.5K
10:39 141.70 141.70 141.68 141.68 158.5K
10:40 141.67 141.67 141.65 141.66 125.6K
10:41 141.65 141.65 141.63 141.63 121.3K
10:42 141.65 141.65 141.61 141.61 175.7K
10:43 141.65 141.67 141.64 141.64 194.0K
10:44 141.63 141.63 141.61 141.62 150.2K
10:45 141.62 141.62 141.60 141.61 177.5K
10:46 141.60 141.60 141.55 141.55 186.9K
10:47 141.51 141.51 141.43 141.45 280.3K
10:48 141.47 141.49 141.46 141.46 157.8K
10:49 141.45 141.46 141.42 141.42 270.7K
10:50 141.39 141.39 141.33 141.33 172.5K
10:51 141.32 141.32 141.29 141.29 176.9K
10:52 141.28 141.33 141.28 141.30 109.5K
10:53 141.30 141.34 141.30 141.34 134.6K
10:54 141.34 141.39 141.34 141.39 120.5K
10:55 141.38 141.45 141.38 141.44 172.2K
10:56 141.42 141.44 141.42 141.44 120.5K
10:57 141.45 141.47 141.43 141.47 213.6K
10:58 141.46 141.46 141.43 141.44 70.8K
10:59 141.45 141.50 141.45 141.50 225.1K
11:00 141.49 141.52 141.49 141.52 110.4K
11:01 141.54 141.54 141.51 141.52 98.4K
11:02 141.49 141.50 141.46 141.46 93.4K
11:03 141.46 141.46 141.44 141.45 111.5K
11:04 141.44 141.44 141.41 141.41 118.1K
11:05 141.40 141.45 141.40 141.45 145.4K
11:06 141.45 141.45 141.42 141.42 76.1K
11:07 141.42 141.43 141.41 141.41 107.8K
11:08 141.42 141.50 141.42 141.50 150.4K
11:09 141.50 141.51 141.50 141.51 97.9K
11:10 141.51 141.52 141.49 141.49 159.4K
11:11 141.50 141.50 141.48 141.48 154.0K
11:12 141.49 141.51 141.49 141.49 93.2K
11:13 141.49 141.51 141.49 141.49 68.1K
11:14 141.45 141.47 141.45 141.47 200.1K
11:15 141.48 141.49 141.46 141.46 128.8K
11:16 141.46 141.46 141.45 141.45 72.4K
11:17 141.44 141.44 141.43 141.44 129.5K
11:18 141.43 141.43 141.38 141.38 165.2K
11:19 141.38 141.41 141.38 141.39 158.5K
11:20 141.39 141.40 141.37 141.40 151.8K
11:21 141.40 141.42 141.38 141.38 129.1K
11:22 141.39 141.39 141.38 141.39 79.2K
11:23 141.38 141.38 141.36 141.36 208.9K
11:24 141.37 141.37 141.36 141.36 172.1K
11:25 141.38 141.39 141.38 141.39 127.5K
11:26 141.39 141.39 141.38 141.38 141.9K
11:27 141.37 141.37 141.27 141.27 209.6K
11:28 141.28 141.29 141.27 141.27 163.6K
11:29 141.27 141.30 141.27 141.30 134.6K
11:30 141.30 141.30 141.27 141.27 123.7K
11:31 141.26 141.29 141.26 141.29 91.4K
11:32 141.29 141.31 141.29 141.30 97.1K
11:33 141.31 141.37 141.31 141.37 130.2K
11:34 141.38 141.39 141.37 141.37 113.1K
11:35 141.37 141.37 141.37 141.37 89.8K
11:36 141.39 141.40 141.39 141.40 124.4K
11:37 141.40 141.40 141.39 141.39 104.2K
11:38 141.40 141.42 141.40 141.42 122.7K
11:39 141.42 141.42 141.38 141.38 141.0K
11:40 141.38 141.38 141.35 141.36 109.1K
11:41 141.38 141.38 141.35 141.35 94.5K
11:42 141.33 141.33 141.31 141.31 81.8K
11:43 141.31 141.36 141.31 141.35 109.0K
11:44 141.36 141.38 141.36 141.37 136.5K
11:45 141.37 141.39 141.37 141.39 57.7K
11:46 141.36 141.36 141.31 141.31 104.9K
11:47 141.30 141.31 141.30 141.30 101.7K
11:48 141.30 141.30 141.28 141.28 160.1K
11:49 141.27 141.29 141.27 141.29 126.5K
11:50 141.31 141.31 141.29 141.29 152.3K
11:51 141.32 141.33 141.32 141.33 101.8K
11:52 141.34 141.37 141.34 141.37 106.6K
11:53 141.37 141.39 141.37 141.39 99.3K
11:54 141.41 141.44 141.41 141.44 77.7K
11:55 141.43 141.43 141.42 141.42 116.5K
11:56 141.42 141.44 141.42 141.43 75.1K
11:57 141.41 141.43 141.41 141.43 123.8K
11:58 141.42 141.42 141.41 141.41 132.4K
11:59 141.41 141.44 141.41 141.44 113.7K
12:00 141.45 141.46 141.45 141.46 127.6K
12:01 141.47 141.47 141.45 141.46 69.0K
12:02 141.44 141.44 141.43 141.44 120.5K
12:03 141.43 141.46 141.43 141.46 207.5K
12:04 141.48 141.48 141.47 141.47 200.6K
12:05 141.47 141.48 141.47 141.47 77.8K
12:06 141.47 141.50 141.47 141.50 119.2K
12:07 141.51 141.55 141.51 141.55 103.9K
12:08 141.56 141.56 141.54 141.54 78.7K
12:09 141.53 141.53 141.47 141.47 163.3K
12:10 141.46 141.46 141.45 141.45 84.2K
12:11 141.44 141.45 141.43 141.43 155.5K
12:12 141.43 141.46 141.43 141.45 83.1K
12:13 141.45 141.46 141.45 141.46 76.1K
12:14 141.47 141.47 141.46 141.47 112.2K
12:15 141.47 141.47 141.44 141.45 107.6K
12:16 141.45 141.45 141.42 141.43 226.2K
12:17 141.43 141.43 141.39 141.42 118.6K
12:18 141.43 141.43 141.39 141.39 103.6K
12:19 141.39 141.39 141.34 141.35 193.4K
12:20 141.36 141.37 141.35 141.35 120.6K
12:21 141.35 141.35 141.33 141.33 87.7K
12:22 141.33 141.36 141.33 141.36 91.6K
12:23 141.36 141.37 141.36 141.37 104.8K
12:24 141.37 141.38 141.37 141.38 126.0K
12:25 141.37 141.37 141.34 141.34 186.8K
12:26 141.33 141.33 141.28 141.28 213.0K
12:27 141.26 141.30 141.26 141.30 141.7K
12:28 141.30 141.30 141.29 141.29 66.4K
12:29 141.29 141.29 141.26 141.26 110.0K
12:30 141.27 141.31 141.27 141.31 74.5K
12:31 141.30 141.30 141.26 141.26 88.7K
12:32 141.23 141.23 141.22 141.22 132.8K
12:33 141.23 141.25 141.23 141.23 74.5K
12:34 141.26 141.27 141.25 141.25 97.5K
12:35 141.25 141.25 141.22 141.22 89.1K
12:36 141.22 141.25 141.22 141.24 156.5K
12:37 141.24 141.24 141.24 141.24 82.8K
12:38 141.25 141.25 141.22 141.22 89.5K
12:39 141.22 141.22 141.19 141.19 72.6K
12:40 141.18 141.18 141.17 141.17 85.4K
12:41 141.19 141.19 141.17 141.17 125.6K
12:42 141.17 141.17 141.16 141.16 69.5K
12:43 141.16 141.16 141.15 141.15 126.1K
12:44 141.14 141.19 141.14 141.18 127.1K
12:45 141.17 141.17 141.14 141.14 75.6K
12:46 141.15 141.18 141.15 141.18 129.5K
12:47 141.18 141.19 141.18 141.19 78.7K
12:48 141.20 141.24 141.20 141.23 101.4K
12:49 141.23 141.23 141.21 141.22 75.0K
12:50 141.23 141.24 141.23 141.24 54.0K
12:51 141.24 141.27 141.24 141.27 104.2K
12:52 141.27 141.29 141.27 141.28 95.1K
12:53 141.28 141.28 141.28 141.28 117.6K
12:54 141.28 141.28 141.27 141.27 106.4K
12:55 141.26 141.29 141.26 141.28 102.0K
12:56 141.29 141.30 141.29 141.30 101.7K
12:57 141.29 141.30 141.28 141.28 107.7K
12:58 141.29 141.30 141.29 141.30 81.6K
12:59 141.31 141.33 141.31 141.33 164.5K
13:00 141.32 141.33 141.32 141.33 111.9K
13:01 141.33 141.35 141.33 141.35 123.0K
13:02 141.36 141.36 141.35 141.35 124.1K
13:03 141.36 141.38 141.36 141.38 48.0K
13:04 141.40 141.41 141.39 141.39 111.8K
13:05 141.38 141.38 141.36 141.37 71.8K
13:06 141.37 141.38 141.37 141.38 74.2K
13:07 141.37 141.37 141.36 141.36 76.5K
13:08 141.34 141.34 141.32 141.32 83.2K
13:09 141.31 141.32 141.31 141.32 121.6K
13:10 141.32 141.35 141.32 141.35 81.9K
13:11 141.34 141.34 141.32 141.32 89.6K
13:12 141.32 141.34 141.32 141.34 59.7K
13:13 141.34 141.36 141.34 141.36 61.0K
13:14 141.36 141.37 141.36 141.37 91.7K
13:15 141.36 141.41 141.36 141.41 95.9K
13:16 141.41 141.41 141.40 141.40 68.7K
13:17 141.41 141.42 141.41 141.42 95.6K
13:18 141.43 141.44 141.43 141.44 109.6K
13:19 141.44 141.44 141.43 141.43 71.8K
13:20 141.42 141.42 141.41 141.41 94.2K
13:21 141.40 141.40 141.38 141.39 129.2K
13:22 141.39 141.40 141.38 141.40 66.8K
13:23 141.39 141.39 141.39 141.39 92.3K
13:24 141.39 141.40 141.39 141.40 67.9K
13:25 141.41 141.41 141.38 141.38 104.5K
13:26 141.37 141.37 141.35 141.35 77.5K
13:27 141.34 141.35 141.33 141.33 48.0K
13:28 141.33 141.33 141.33 141.33 85.1K
13:29 141.32 141.34 141.32 141.34 169.0K
13:30 141.34 141.36 141.34 141.36 90.4K
13:31 141.37 141.37 141.36 141.37 70.0K
13:32 141.37 141.38 141.37 141.38 39.5K
13:33 141.38 141.38 141.38 141.38 100.2K
13:34 141.37 141.38 141.37 141.38 83.1K
13:35 141.38 141.39 141.38 141.39 66.2K
13:36 141.39 141.41 141.39 141.41 100.9K
13:37 141.41 141.41 141.40 141.41 96.6K
13:38 141.41 141.43 141.41 141.43 87.5K
13:39 141.43 141.43 141.42 141.42 62.9K
13:40 141.42 141.42 141.40 141.40 79.9K
13:41 141.40 141.42 141.40 141.42 74.6K
13:42 141.42 141.45 141.42 141.45 214.1K
13:43 141.46 141.49 141.46 141.49 95.8K
13:44 141.49 141.50 141.49 141.49 94.4K
13:45 141.50 141.50 141.50 141.50 92.3K
13:46 141.50 141.50 141.47 141.47 114.9K
13:47 141.46 141.46 141.46 141.46 66.6K
13:48 141.45 141.45 141.45 141.45 78.4K
13:49 141.45 141.47 141.45 141.47 85.9K
13:50 141.47 141.48 141.46 141.48 159.0K
13:51 141.50 141.51 141.50 141.51 97.4K
13:52 141.52 141.52 141.52 141.52 58.2K
13:53 141.51 141.51 141.50 141.50 81.7K
13:54 141.50 141.50 141.48 141.48 88.2K
13:55 141.49 141.49 141.48 141.49 69.9K
13:56 141.49 141.51 141.49 141.51 113.7K
13:57 141.51 141.53 141.51 141.53 164.5K
13:58 141.52 141.52 141.49 141.49 144.3K
13:59 141.48 141.48 141.46 141.47 100.2K
14:00 141.48 141.48 141.47 141.48 90.5K
14:01 141.47 141.49 141.47 141.49 67.5K
14:02 141.50 141.53 141.50 141.53 152.8K
14:03 141.53 141.53 141.51 141.51 95.5K
14:04 141.51 141.51 141.47 141.47 121.7K
14:05 141.47 141.49 141.47 141.49 92.7K
14:06 141.52 141.54 141.52 141.54 125.2K
14:07 141.54 141.57 141.54 141.57 87.0K
14:08 141.58 141.59 141.58 141.59 89.4K
14:09 141.59 141.61 141.59 141.61 137.3K
14:10 141.62 141.64 141.62 141.64 67.9K
14:11 141.66 141.68 141.66 141.68 120.6K
14:12 141.68 141.72 141.68 141.72 96.4K
14:13 141.70 141.71 141.69 141.69 140.2K
14:14 141.69 141.69 141.68 141.68 139.3K
14:15 141.68 141.68 141.65 141.66 111.5K
14:16 141.66 141.66 141.65 141.65 94.7K
14:17 141.66 141.66 141.66 141.66 161.0K
14:18 141.66 141.66 141.65 141.65 72.3K
14:19 141.65 141.67 141.65 141.67 76.3K
14:20 141.65 141.65 141.63 141.63 104.9K
14:21 141.63 141.63 141.59 141.59 136.0K
14:22 141.60 141.60 141.55 141.55 299.3K
14:23 141.55 141.56 141.55 141.56 234.7K
14:24 141.55 141.57 141.55 141.57 131.0K
14:25 141.58 141.59 141.58 141.59 114.7K
14:26 141.59 141.59 141.58 141.58 112.4K
14:27 141.56 141.57 141.55 141.57 114.8K
14:28 141.57 141.58 141.57 141.58 127.9K
14:29 141.58 141.58 141.55 141.55 111.9K
14:30 141.55 141.58 141.55 141.58 128.2K
14:31 141.59 141.60 141.58 141.60 94.7K
14:32 141.61 141.62 141.60 141.60 102.6K
14:33 141.58 141.59 141.58 141.59 64.3K
14:34 141.58 141.60 141.58 141.59 88.9K
14:35 141.59 141.60 141.59 141.60 63.6K
14:36 141.59 141.62 141.59 141.62 85.0K
14:37 141.63 141.63 141.61 141.62 214.4K
14:38 141.62 141.63 141.62 141.63 77.2K
14:39 141.63 141.64 141.63 141.63 69.7K
14:40 141.63 141.63 141.61 141.61 50.7K
14:41 141.59 141.59 141.57 141.58 124.9K
14:42 141.58 141.59 141.58 141.59 80.1K
14:43 141.57 141.58 141.57 141.58 119.0K
14:44 141.57 141.58 141.57 141.57 87.1K
14:45 141.56 141.56 141.54 141.54 124.7K
14:46 141.54 141.54 141.46 141.46 163.9K
14:47 141.46 141.46 141.42 141.42 154.6K
14:48 141.43 141.43 141.41 141.41 137.2K
14:49 141.40 141.41 141.40 141.40 133.2K
14:50 141.41 141.41 141.40 141.40 117.7K
14:51 141.38 141.39 141.38 141.39 217.8K
14:52 141.41 141.42 141.41 141.41 103.0K
14:53 141.42 141.42 141.36 141.38 363.4K
14:54 141.39 141.39 141.35 141.35 152.0K
14:55 141.35 141.36 141.35 141.36 101.8K
14:56 141.37 141.37 141.36 141.36 133.4K
14:57 141.36 141.36 141.35 141.36 112.1K
14:58 141.37 141.37 141.36 141.36 74.1K
14:59 141.36 141.37 141.27 141.27 330.0K
15:00 141.32 141.32 141.29 141.30 189.5K
15:01 141.29 141.32 141.29 141.32 96.5K
15:02 141.31 141.31 141.29 141.30 125.2K
15:03 141.30 141.30 141.26 141.26 145.1K
15:04 141.25 141.27 141.25 141.26 138.7K
15:05 141.27 141.30 141.27 141.30 115.0K
15:06 141.30 141.30 141.30 141.30 152.0K
15:07 141.31 141.32 141.30 141.32 126.3K
15:08 141.32 141.32 141.31 141.31 136.7K
15:09 141.31 141.31 141.31 141.31 124.8K
15:10 141.27 141.29 141.27 141.29 115.6K
15:11 141.29 141.29 141.27 141.27 110.3K
15:12 141.28 141.31 141.28 141.29 135.7K
15:13 141.29 141.29 141.27 141.27 95.4K
15:14 141.27 141.27 141.25 141.25 180.6K
15:15 141.24 141.24 141.24 141.24 118.9K
15:16 141.23 141.23 141.21 141.21 166.4K
15:17 141.21 141.21 141.18 141.21 191.5K
15:18 141.22 141.22 141.19 141.19 140.6K
15:19 141.19 141.20 141.19 141.20 116.9K
15:20 141.19 141.19 141.16 141.16 175.9K
15:21 141.16 141.16 141.13 141.16 227.1K
15:22 141.16 141.17 141.16 141.17 171.0K
15:23 141.17 141.17 141.14 141.14 138.9K
15:24 141.13 141.13 141.11 141.11 151.8K
15:25 141.12 141.15 141.12 141.15 185.0K
15:26 141.13 141.13 141.11 141.11 145.6K
15:27 141.11 141.12 141.09 141.09 154.6K
15:28 141.09 141.09 141.05 141.05 192.5K
15:29 141.04 141.05 141.04 141.04 137.1K
15:30 141.04 141.06 141.04 141.05 209.6K
15:31 141.05 141.06 141.05 141.05 148.8K
15:32 141.03 141.03 141.01 141.02 216.5K
15:33 141.02 141.05 141.02 141.05 168.7K
15:34 141.05 141.11 141.05 141.11 215.9K
15:35 141.09 141.11 141.08 141.11 200.3K
15:36 141.12 141.14 141.12 141.12 200.2K
15:37 141.13 141.13 141.12 141.13 148.7K
15:38 141.14 141.14 141.14 141.14 131.6K
15:39 141.13 141.14 141.12 141.13 174.8K
15:40 141.14 141.15 141.14 141.15 220.7K
15:41 141.15 141.15 141.13 141.13 227.4K
15:42 141.12 141.12 141.10 141.10 184.2K
15:43 141.09 141.09 141.07 141.07 259.4K
15:44 141.07 141.07 141.06 141.07 220.5K
15:45 141.06 141.06 141.05 141.05 186.8K
15:46 141.04 141.04 141.01 141.01 221.3K
15:47 141.01 141.02 141.01 141.02 239.5K
15:48 141.03 141.07 141.03 141.07 315.9K
15:49 141.07 141.08 141.03 141.03 372.6K
15:50 140.99 141.04 140.99 141.04 1,182.9K
15:51 141.03 141.06 141.03 141.05 416.2K
15:52 141.03 141.04 141.03 141.04 562.0K
15:53 141.02 141.02 141.01 141.01 526.2K
15:54 141.02 141.04 141.02 141.03 609.6K
15:55 141.01 141.03 141.01 141.02 743.1K
15:56 141.06 141.07 141.06 141.06 930.0K
15:57 141.05 141.06 141.05 141.06 775.4K
15:58 141.06 141.07 141.06 141.07 760.4K
15:59 141.07 141.07 141.05 141.05 1,426.5K
16:00 141.06 141.07 141.06 141.07 69,273.9K
16:01 141.07 141.07 141.07 141.07 67.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available