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
09:30 141.20 141.29 141.20 141.29 2,655.4K
09:31 141.24 141.37 141.24 141.32 322.4K
09:32 141.28 141.37 141.28 141.31 244.2K
09:33 141.35 141.35 141.28 141.28 222.8K
09:34 141.24 141.24 141.17 141.17 221.2K
09:35 141.18 141.18 141.13 141.14 291.1K
09:36 141.15 141.16 141.10 141.16 227.8K
09:37 141.13 141.15 141.10 141.10 184.9K
09:38 141.10 141.10 141.06 141.10 182.3K
09:39 141.09 141.11 141.09 141.11 169.6K
09:40 141.16 141.16 141.12 141.12 145.4K
09:41 141.09 141.12 141.09 141.11 214.5K
09:42 141.08 141.14 141.08 141.13 198.4K
09:43 141.15 141.16 141.11 141.11 121.5K
09:44 141.08 141.10 141.08 141.10 186.8K
09:45 141.06 141.08 141.06 141.07 185.8K
09:46 141.05 141.05 140.99 141.03 232.9K
09:47 141.04 141.05 141.02 141.05 197.4K
09:48 141.05 141.05 140.99 140.99 211.7K
09:49 140.99 140.99 140.95 140.95 162.7K
09:50 140.95 140.97 140.94 140.94 136.9K
09:51 140.94 140.98 140.94 140.98 127.7K
09:52 140.99 141.03 140.99 141.03 158.2K
09:53 141.01 141.01 140.97 140.97 117.6K
09:54 140.96 140.96 140.93 140.95 107.8K
09:55 140.96 140.96 140.96 140.96 140.1K
09:56 140.97 141.04 140.97 141.04 126.2K
09:57 141.02 141.02 140.99 140.99 107.8K
09:58 141.01 141.01 141.00 141.01 147.5K
09:59 141.00 141.01 141.00 141.01 70.2K
10:00 141.05 141.16 141.05 141.14 224.8K
10:01 141.12 141.12 141.04 141.04 145.1K
10:02 141.04 141.04 140.99 141.00 202.8K
10:03 141.01 141.01 140.97 140.97 104.9K
10:04 140.97 140.97 140.92 140.92 145.9K
10:05 140.93 140.96 140.93 140.95 121.4K
10:06 140.96 141.03 140.96 141.03 116.9K
10:07 141.02 141.02 141.00 141.02 133.4K
10:08 141.05 141.11 141.05 141.10 142.4K
10:09 141.07 141.11 141.07 141.11 96.9K
10:10 141.12 141.18 141.12 141.18 166.1K
10:11 141.19 141.19 141.18 141.18 138.4K
10:12 141.17 141.21 141.17 141.20 104.7K
10:13 141.18 141.22 141.18 141.22 69.6K
10:14 141.27 141.28 141.25 141.28 142.1K
10:15 141.29 141.33 141.29 141.33 341.2K
10:16 141.33 141.37 141.33 141.34 202.4K
10:17 141.32 141.34 141.32 141.34 210.6K
10:18 141.37 141.41 141.37 141.41 177.8K
10:19 141.40 141.40 141.37 141.39 103.3K
10:20 141.39 141.40 141.37 141.37 123.0K
10:21 141.36 141.36 141.31 141.33 122.4K
10:22 141.35 141.36 141.34 141.36 118.3K
10:23 141.40 141.40 141.37 141.37 151.5K
10:24 141.38 141.42 141.37 141.42 115.0K
10:25 141.40 141.46 141.40 141.46 115.9K
10:26 141.47 141.47 141.46 141.46 140.7K
10:27 141.45 141.51 141.45 141.51 126.4K
10:28 141.51 141.51 141.49 141.49 71.6K
10:29 141.49 141.49 141.46 141.47 128.4K
10:30 141.45 141.45 141.35 141.35 177.7K
10:31 141.36 141.40 141.36 141.38 102.1K
10:32 141.39 141.45 141.39 141.45 212.7K
10:33 141.48 141.52 141.48 141.52 110.8K
10:34 141.53 141.57 141.53 141.56 281.7K
10:35 141.56 141.56 141.56 141.56 146.9K
10:36 141.54 141.56 141.54 141.55 147.0K
10:37 141.54 141.55 141.54 141.54 192.2K
10:38 141.52 141.52 141.50 141.50 218.1K
10:39 141.48 141.48 141.47 141.47 136.4K
10:40 141.49 141.49 141.49 141.49 105.1K
10:41 141.49 141.53 141.49 141.52 91.2K
10:42 141.52 141.52 141.49 141.49 142.6K
10:43 141.47 141.49 141.47 141.48 78.3K
10:44 141.47 141.48 141.47 141.48 75.0K
10:45 141.50 141.50 141.44 141.48 194.4K
10:46 141.49 141.49 141.46 141.46 126.8K
10:47 141.44 141.46 141.43 141.46 158.4K
10:48 141.46 141.49 141.46 141.49 123.3K
10:49 141.53 141.54 141.52 141.54 130.7K
10:50 141.55 141.56 141.54 141.54 81.8K
10:51 141.55 141.62 141.55 141.62 162.3K
10:52 141.64 141.67 141.64 141.66 169.2K
10:53 141.66 141.66 141.65 141.65 88.7K
10:54 141.64 141.64 141.60 141.61 133.5K
10:55 141.60 141.62 141.60 141.60 97.7K
10:56 141.59 141.62 141.59 141.62 102.3K
10:57 141.62 141.63 141.62 141.62 78.4K
10:58 141.62 141.62 141.61 141.61 80.0K
10:59 141.58 141.59 141.56 141.56 145.3K
11:00 141.54 141.58 141.54 141.58 152.3K
11:01 141.58 141.58 141.58 141.58 63.7K
11:02 141.60 141.60 141.58 141.58 97.1K
11:03 141.59 141.59 141.57 141.57 70.7K
11:04 141.56 141.59 141.56 141.57 96.3K
11:05 141.56 141.56 141.55 141.55 100.7K
11:06 141.54 141.54 141.53 141.54 153.4K
11:07 141.54 141.54 141.52 141.54 98.1K
11:08 141.54 141.54 141.52 141.53 66.1K
11:09 141.53 141.57 141.53 141.56 155.7K
11:10 141.60 141.61 141.59 141.59 164.0K
11:11 141.60 141.61 141.58 141.61 159.4K
11:12 141.61 141.63 141.60 141.60 116.8K
11:13 141.61 141.61 141.58 141.60 66.8K
11:14 141.58 141.59 141.58 141.59 74.0K
11:15 141.57 141.61 141.57 141.61 168.6K
11:16 141.61 141.63 141.61 141.62 313.9K
11:17 141.64 141.64 141.62 141.62 124.2K
11:18 141.60 141.64 141.60 141.64 142.3K
11:19 141.64 141.66 141.63 141.65 120.0K
11:20 141.69 141.70 141.67 141.70 122.0K
11:21 141.72 141.72 141.71 141.72 97.2K
11:22 141.73 141.73 141.69 141.69 132.7K
11:23 141.71 141.72 141.71 141.71 101.4K
11:24 141.73 141.76 141.72 141.76 169.2K
11:25 141.75 141.77 141.75 141.76 110.1K
11:26 141.76 141.76 141.73 141.75 111.1K
11:27 141.75 141.75 141.74 141.75 140.9K
11:28 141.77 141.77 141.76 141.76 105.3K
11:29 141.76 141.77 141.76 141.77 188.4K
11:30 141.75 141.75 141.72 141.72 103.6K
11:31 141.71 141.74 141.71 141.74 127.5K
11:32 141.75 141.76 141.74 141.74 96.1K
11:33 141.72 141.72 141.71 141.71 97.2K
11:34 141.71 141.73 141.71 141.73 142.4K
11:35 141.77 141.79 141.77 141.78 278.9K
11:36 141.80 141.80 141.76 141.77 152.6K
11:37 141.78 141.78 141.75 141.75 134.2K
11:38 141.74 141.75 141.74 141.75 91.2K
11:39 141.74 141.74 141.72 141.72 109.3K
11:40 141.71 141.73 141.71 141.72 85.4K
11:41 141.73 141.73 141.70 141.71 72.6K
11:42 141.70 141.70 141.68 141.68 124.0K
11:43 141.67 141.67 141.66 141.66 76.0K
11:44 141.66 141.67 141.65 141.67 130.8K
11:45 141.66 141.66 141.66 141.66 119.4K
11:46 141.65 141.65 141.61 141.61 139.8K
11:47 141.62 141.62 141.62 141.62 81.0K
11:48 141.61 141.64 141.61 141.64 71.8K
11:49 141.67 141.67 141.66 141.66 89.4K
11:50 141.66 141.67 141.65 141.67 60.9K
11:51 141.67 141.68 141.67 141.67 79.6K
11:52 141.70 141.73 141.70 141.72 164.9K
11:53 141.71 141.74 141.71 141.73 155.5K
11:54 141.73 141.73 141.67 141.68 201.1K
11:55 141.68 141.71 141.68 141.71 234.6K
11:56 141.69 141.69 141.68 141.69 70.2K
11:57 141.69 141.69 141.68 141.68 143.4K
11:58 141.68 141.68 141.67 141.68 65.5K
11:59 141.67 141.67 141.67 141.67 79.5K
12:00 141.67 141.67 141.62 141.62 114.6K
12:01 141.63 141.66 141.63 141.66 69.1K
12:02 141.65 141.65 141.64 141.64 58.6K
12:03 141.64 141.65 141.63 141.63 95.4K
12:04 141.64 141.64 141.63 141.63 43.5K
12:05 141.63 141.63 141.62 141.63 162.0K
12:06 141.64 141.64 141.59 141.59 215.6K
12:07 141.58 141.60 141.58 141.60 89.8K
12:08 141.60 141.63 141.60 141.62 109.6K
12:09 141.61 141.61 141.58 141.60 83.2K
12:10 141.61 141.61 141.60 141.61 96.7K
12:11 141.62 141.62 141.60 141.60 79.7K
12:12 141.59 141.61 141.58 141.61 80.7K
12:13 141.61 141.63 141.61 141.63 43.0K
12:14 141.64 141.65 141.64 141.65 78.6K
12:15 141.64 141.66 141.64 141.66 57.1K
12:16 141.70 141.71 141.70 141.70 117.4K
12:17 141.70 141.71 141.70 141.70 49.2K
12:18 141.72 141.72 141.71 141.71 120.1K
12:19 141.71 141.76 141.71 141.76 94.5K
12:20 141.75 141.75 141.73 141.73 120.2K
12:21 141.73 141.73 141.69 141.69 131.2K
12:22 141.68 141.69 141.68 141.69 49.2K
12:23 141.70 141.71 141.69 141.69 77.6K
12:24 141.69 141.69 141.68 141.68 80.0K
12:25 141.67 141.68 141.65 141.68 207.6K
12:26 141.68 141.70 141.68 141.68 142.8K
12:27 141.68 141.68 141.67 141.67 43.1K
12:28 141.66 141.66 141.65 141.65 75.7K
12:29 141.64 141.68 141.64 141.68 157.0K
12:30 141.67 141.71 141.67 141.71 96.1K
12:31 141.71 141.71 141.69 141.69 54.0K
12:32 141.69 141.69 141.69 141.69 57.2K
12:33 141.69 141.69 141.67 141.67 68.3K
12:34 141.65 141.66 141.65 141.66 84.4K
12:35 141.65 141.67 141.65 141.67 53.9K
12:36 141.66 141.70 141.66 141.70 141.6K
12:37 141.70 141.70 141.69 141.69 148.7K
12:38 141.68 141.68 141.67 141.67 189.1K
12:39 141.67 141.71 141.67 141.71 134.5K
12:40 141.71 141.71 141.69 141.69 61.1K
12:41 141.70 141.73 141.70 141.73 70.3K
12:42 141.72 141.72 141.71 141.72 58.2K
12:43 141.72 141.75 141.72 141.74 94.1K
12:44 141.75 141.76 141.74 141.76 129.9K
12:45 141.75 141.80 141.75 141.80 77.6K
12:46 141.79 141.80 141.79 141.80 61.3K
12:47 141.80 141.82 141.80 141.81 63.8K
12:48 141.80 141.82 141.80 141.82 65.7K
12:49 141.83 141.84 141.82 141.83 77.4K
12:50 141.83 141.83 141.82 141.82 72.0K
12:51 141.83 141.83 141.82 141.83 83.6K
12:52 141.82 141.84 141.82 141.82 215.5K
12:53 141.83 141.83 141.81 141.81 68.7K
12:54 141.83 141.83 141.82 141.82 100.2K
12:55 141.83 141.83 141.82 141.83 77.1K
12:56 141.83 141.85 141.83 141.85 73.4K
12:57 141.85 141.85 141.85 141.85 61.9K
12:58 141.85 141.85 141.82 141.82 244.6K
12:59 141.82 141.83 141.81 141.81 61.7K
13:00 141.81 141.82 141.81 141.81 49.7K
13:01 141.82 141.82 141.81 141.82 57.0K
13:02 141.83 141.85 141.83 141.85 130.8K
13:03 141.87 141.92 141.87 141.92 167.6K
13:04 141.92 141.94 141.92 141.94 121.6K
13:05 141.94 141.94 141.91 141.91 80.5K
13:06 141.91 141.91 141.88 141.88 95.0K
13:07 141.87 141.87 141.84 141.84 125.5K
13:08 141.84 141.85 141.84 141.85 54.3K
13:09 141.84 141.84 141.83 141.83 68.9K
13:10 141.84 141.85 141.83 141.85 104.5K
13:11 141.85 141.85 141.83 141.83 68.9K
13:12 141.83 141.83 141.82 141.82 65.7K
13:13 141.84 141.84 141.84 141.84 57.3K
13:14 141.84 141.85 141.84 141.85 76.7K
13:15 141.87 141.87 141.87 141.87 225.8K
13:16 141.87 141.88 141.87 141.88 38.7K
13:17 141.88 141.89 141.88 141.89 87.3K
13:18 141.89 141.89 141.89 141.89 95.7K
13:19 141.89 141.90 141.89 141.90 85.5K
13:20 141.90 141.90 141.89 141.89 101.0K
13:21 141.89 141.90 141.89 141.90 92.3K
13:22 141.90 141.90 141.87 141.87 99.1K
13:23 141.87 141.87 141.87 141.87 87.4K
13:24 141.87 141.88 141.87 141.87 61.4K
13:25 141.88 141.88 141.87 141.87 61.9K
13:26 141.88 141.88 141.87 141.87 64.5K
13:27 141.86 141.86 141.83 141.83 140.5K
13:28 141.83 141.85 141.83 141.84 103.2K
13:29 141.85 141.86 141.85 141.86 63.0K
13:30 141.85 141.87 141.85 141.87 79.1K
13:31 141.86 141.87 141.86 141.87 68.4K
13:32 141.88 141.88 141.86 141.87 75.3K
13:33 141.87 141.90 141.87 141.90 284.5K
13:34 141.90 141.90 141.89 141.89 51.4K
13:35 141.89 141.91 141.89 141.91 114.3K
13:36 141.91 141.92 141.91 141.91 61.3K
13:37 141.93 141.94 141.93 141.94 87.4K
13:38 141.94 141.95 141.94 141.95 82.6K
13:39 141.95 141.98 141.95 141.98 62.0K
13:40 141.99 141.99 141.98 141.99 111.4K
13:41 141.99 141.99 141.97 141.97 94.8K
13:42 141.97 141.97 141.97 141.97 102.5K
13:43 141.97 141.97 141.96 141.96 53.2K
13:44 141.96 141.98 141.96 141.98 62.4K
13:45 141.97 141.99 141.97 141.98 75.8K
13:46 141.98 141.98 141.96 141.96 129.9K
13:47 141.96 141.97 141.96 141.97 65.0K
13:48 141.98 141.99 141.98 141.99 70.9K
13:49 141.98 141.98 141.98 141.98 126.7K
13:50 141.98 141.99 141.98 141.99 189.0K
13:51 141.99 142.02 141.99 142.02 82.2K
13:52 142.03 142.04 142.03 142.04 45.3K
13:53 142.04 142.04 142.02 142.02 80.4K
13:54 142.02 142.02 142.01 142.01 89.7K
13:55 142.01 142.01 141.98 141.98 98.9K
13:56 141.97 141.97 141.95 141.95 67.5K
13:57 141.94 141.94 141.92 141.93 97.3K
13:58 141.93 141.94 141.93 141.94 166.9K
13:59 141.94 141.94 141.93 141.94 63.9K
14:00 141.94 141.96 141.94 141.96 175.3K
14:01 141.97 141.99 141.96 141.99 85.6K
14:02 142.00 142.01 142.00 142.01 64.0K
14:03 142.00 142.00 142.00 142.00 48.3K
14:04 142.01 142.02 142.01 142.02 55.2K
14:05 142.02 142.03 142.02 142.03 114.0K
14:06 142.03 142.04 142.03 142.03 194.9K
14:07 142.02 142.02 142.01 142.01 54.0K
14:08 142.01 142.04 142.01 142.04 62.3K
14:09 142.03 142.03 142.03 142.03 52.9K
14:10 142.03 142.05 142.03 142.05 165.0K
14:11 142.05 142.06 142.05 142.05 97.6K
14:12 142.06 142.06 142.05 142.05 68.6K
14:13 142.06 142.07 142.06 142.07 69.5K
14:14 142.07 142.09 142.07 142.09 77.5K
14:15 142.09 142.10 142.09 142.10 87.4K
14:16 142.10 142.11 142.10 142.10 103.2K
14:17 142.10 142.12 142.09 142.12 116.1K
14:18 142.11 142.12 142.10 142.10 62.6K
14:19 142.11 142.11 142.10 142.10 143.6K
14:20 142.11 142.11 142.09 142.09 228.6K
14:21 142.09 142.09 142.08 142.09 147.7K
14:22 142.09 142.11 142.09 142.11 106.1K
14:23 142.10 142.10 142.10 142.10 41.4K
14:24 142.10 142.10 142.09 142.10 172.6K
14:25 142.11 142.12 142.11 142.12 104.2K
14:26 142.13 142.13 142.10 142.10 123.0K
14:27 142.10 142.11 142.09 142.09 113.1K
14:28 142.08 142.08 142.05 142.05 198.7K
14:29 142.05 142.06 142.05 142.06 57.8K
14:30 142.05 142.08 142.05 142.08 83.3K
14:31 142.09 142.11 142.08 142.10 146.8K
14:32 142.09 142.09 142.04 142.07 138.7K
14:33 142.06 142.06 142.03 142.03 63.7K
14:34 142.02 142.03 142.02 142.03 73.8K
14:35 142.02 142.05 142.02 142.05 121.3K
14:36 142.06 142.06 142.06 142.06 66.0K
14:37 142.08 142.09 142.08 142.09 121.2K
14:38 142.09 142.09 142.09 142.09 75.4K
14:39 142.09 142.09 142.08 142.08 387.2K
14:40 142.09 142.10 142.09 142.09 93.1K
14:41 142.08 142.09 142.06 142.06 96.7K
14:42 142.06 142.06 142.04 142.06 68.4K
14:43 142.07 142.07 142.05 142.05 107.4K
14:44 142.05 142.06 142.05 142.06 70.5K
14:45 142.05 142.05 142.04 142.05 151.3K
14:46 142.04 142.04 142.01 142.01 144.0K
14:47 141.99 141.99 141.98 141.98 102.7K
14:48 141.98 141.98 141.95 141.95 65.2K
14:49 141.95 141.96 141.95 141.95 59.3K
14:50 141.96 141.98 141.96 141.98 89.6K
14:51 142.00 142.02 142.00 142.02 129.4K
14:52 142.02 142.02 142.01 142.02 93.6K
14:53 142.00 142.00 141.96 141.96 93.1K
14:54 141.95 141.96 141.93 141.93 109.1K
14:55 141.94 141.95 141.93 141.95 81.7K
14:56 141.97 141.97 141.95 141.95 74.3K
14:57 141.94 141.94 141.93 141.93 108.2K
14:58 141.93 141.95 141.93 141.94 118.8K
14:59 141.94 141.94 141.92 141.93 92.7K
15:00 141.93 141.93 141.93 141.93 127.6K
15:01 141.95 142.00 141.95 142.00 165.3K
15:02 142.01 142.01 142.00 142.00 76.7K
15:03 141.99 141.99 141.97 141.98 104.9K
15:04 141.95 141.95 141.94 141.94 97.3K
15:05 141.93 141.94 141.92 141.92 136.2K
15:06 141.92 141.94 141.92 141.94 172.8K
15:07 141.93 141.94 141.92 141.94 97.0K
15:08 141.94 141.96 141.94 141.96 105.0K
15:09 141.95 141.95 141.94 141.94 106.7K
15:10 141.94 141.95 141.94 141.95 184.6K
15:11 141.95 141.97 141.95 141.96 166.5K
15:12 141.96 141.97 141.95 141.95 121.0K
15:13 141.95 141.95 141.94 141.94 83.7K
15:14 141.95 141.95 141.93 141.94 91.7K
15:15 141.94 141.95 141.94 141.95 206.6K
15:16 141.95 141.96 141.95 141.96 93.8K
15:17 141.95 141.95 141.94 141.94 126.5K
15:18 141.94 141.94 141.92 141.92 117.1K
15:19 141.92 141.96 141.92 141.96 175.7K
15:20 141.97 141.97 141.95 141.95 128.6K
15:21 141.96 141.96 141.95 141.96 131.6K
15:22 141.96 141.97 141.96 141.96 136.1K
15:23 141.97 141.97 141.97 141.97 141.3K
15:24 141.97 142.01 141.97 142.01 179.5K
15:25 142.01 142.01 141.97 141.97 134.7K
15:26 141.98 141.98 141.93 141.93 178.3K
15:27 141.90 141.90 141.88 141.88 265.2K
15:28 141.87 141.88 141.87 141.88 184.8K
15:29 141.88 141.89 141.87 141.89 136.2K
15:30 141.89 141.92 141.89 141.92 195.7K
15:31 141.92 141.92 141.91 141.91 249.6K
15:32 141.89 141.90 141.89 141.90 241.6K
15:33 141.89 141.89 141.86 141.88 155.7K
15:34 141.88 141.88 141.86 141.86 139.3K
15:35 141.87 141.87 141.83 141.86 217.0K
15:36 141.86 141.86 141.83 141.83 148.9K
15:37 141.83 141.84 141.83 141.84 141.3K
15:38 141.84 141.85 141.84 141.84 210.6K
15:39 141.82 141.82 141.81 141.82 188.5K
15:40 141.81 141.84 141.80 141.84 203.7K
15:41 141.84 141.84 141.82 141.82 301.2K
15:42 141.81 141.81 141.80 141.81 196.2K
15:43 141.80 141.80 141.79 141.79 267.5K
15:44 141.79 141.80 141.79 141.80 211.9K
15:45 141.81 141.83 141.81 141.83 204.5K
15:46 141.84 141.85 141.84 141.84 230.8K
15:47 141.84 141.85 141.84 141.85 283.9K
15:48 141.84 141.85 141.84 141.84 191.2K
15:49 141.86 141.87 141.85 141.85 352.9K
15:50 141.94 142.03 141.94 142.02 1,915.7K
15:51 142.02 142.02 141.96 141.96 809.4K
15:52 141.96 141.99 141.96 141.99 579.9K
15:53 141.99 141.99 141.96 141.96 614.7K
15:54 141.95 141.97 141.95 141.95 679.4K
15:55 141.97 141.97 141.95 141.96 895.6K
15:56 142.01 142.06 142.01 142.06 1,746.9K
15:57 142.08 142.11 142.08 142.09 1,218.8K
15:58 142.09 142.09 142.08 142.09 1,083.0K
15:59 142.07 142.12 142.07 142.09 1,994.8K
16:00 142.11 142.15 142.11 142.15 76,865.0K
16:01 142.15 142.15 142.15 142.15 325.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available