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
09:30 142.49 142.92 142.49 142.88 1,791.0K
09:31 142.74 142.75 142.71 142.75 383.6K
09:32 142.78 142.83 142.74 142.74 224.0K
09:33 142.71 142.71 142.62 142.67 321.1K
09:34 142.65 142.65 142.57 142.57 237.6K
09:35 142.56 142.61 142.53 142.56 308.5K
09:36 142.49 142.53 142.48 142.53 260.7K
09:37 142.56 142.60 142.55 142.55 216.9K
09:38 142.57 142.57 142.40 142.40 157.2K
09:39 142.40 142.40 142.36 142.37 154.3K
09:40 142.38 142.49 142.38 142.45 143.9K
09:41 142.46 142.49 142.46 142.46 142.2K
09:42 142.47 142.47 142.35 142.35 245.0K
09:43 142.35 142.44 142.35 142.44 147.8K
09:44 142.49 142.49 142.43 142.43 202.8K
09:45 142.44 142.44 142.41 142.41 139.2K
09:46 142.41 142.41 142.37 142.38 201.4K
09:47 142.36 142.38 142.36 142.38 109.1K
09:48 142.37 142.43 142.37 142.43 141.3K
09:49 142.46 142.46 142.41 142.41 231.4K
09:50 142.36 142.36 142.26 142.26 366.3K
09:51 142.24 142.24 142.17 142.17 297.2K
09:52 142.17 142.19 142.16 142.16 222.9K
09:53 142.17 142.18 142.11 142.11 175.2K
09:54 142.10 142.10 142.09 142.10 124.1K
09:55 142.06 142.06 141.98 141.98 206.3K
09:56 142.00 142.03 142.00 142.01 167.6K
09:57 142.01 142.01 141.99 142.01 197.8K
09:58 142.00 142.01 141.96 141.96 247.0K
09:59 141.98 141.98 141.95 141.96 137.3K
10:00 141.97 142.01 141.97 141.99 206.4K
10:01 142.04 142.10 142.04 142.10 201.6K
10:02 142.09 142.10 142.04 142.04 239.2K
10:03 142.04 142.05 142.03 142.05 140.9K
10:04 142.07 142.09 142.04 142.04 129.8K
10:05 142.02 142.03 141.99 141.99 247.8K
10:06 142.02 142.03 141.99 142.03 148.5K
10:07 142.02 142.05 142.02 142.05 127.2K
10:08 142.04 142.06 142.04 142.06 209.2K
10:09 142.04 142.04 142.01 142.01 134.9K
10:10 141.99 141.99 141.93 141.93 398.1K
10:11 141.93 141.94 141.90 141.91 105.6K
10:12 141.90 141.92 141.89 141.92 146.3K
10:13 141.96 141.96 141.96 141.96 126.3K
10:14 141.96 141.96 141.96 141.96 126.0K
10:15 141.94 141.94 141.91 141.91 142.9K
10:16 141.89 141.89 141.87 141.87 184.2K
10:17 141.89 141.92 141.89 141.92 119.3K
10:18 141.87 141.87 141.84 141.84 191.9K
10:19 141.81 141.81 141.76 141.76 316.6K
10:20 141.78 141.78 141.75 141.76 164.0K
10:21 141.78 141.78 141.70 141.70 244.3K
10:22 141.68 141.68 141.64 141.68 376.7K
10:23 141.67 141.67 141.58 141.58 324.0K
10:24 141.59 141.62 141.59 141.60 371.4K
10:25 141.60 141.62 141.58 141.62 287.5K
10:26 141.61 141.61 141.56 141.57 189.7K
10:27 141.54 141.54 141.52 141.52 133.4K
10:28 141.50 141.50 141.47 141.47 326.0K
10:29 141.41 141.48 141.41 141.48 269.4K
10:30 141.48 141.52 141.48 141.52 219.2K
10:31 141.52 141.52 141.49 141.49 181.2K
10:32 141.51 141.54 141.51 141.54 224.4K
10:33 141.55 141.56 141.54 141.56 214.9K
10:34 141.55 141.59 141.55 141.59 252.1K
10:35 141.59 141.68 141.59 141.68 244.2K
10:36 141.68 141.70 141.68 141.70 213.0K
10:37 141.68 141.69 141.66 141.69 146.8K
10:38 141.71 141.72 141.70 141.70 163.5K
10:39 141.70 141.72 141.63 141.63 190.1K
10:40 141.62 141.63 141.61 141.63 175.4K
10:41 141.66 141.70 141.66 141.70 263.3K
10:42 141.70 141.75 141.70 141.75 171.5K
10:43 141.75 141.76 141.75 141.75 154.1K
10:44 141.74 141.74 141.70 141.70 207.8K
10:45 141.69 141.70 141.68 141.70 111.3K
10:46 141.70 141.73 141.68 141.69 191.9K
10:47 141.69 141.70 141.67 141.67 129.1K
10:48 141.62 141.62 141.56 141.56 260.5K
10:49 141.56 141.64 141.56 141.64 121.1K
10:50 141.65 141.71 141.65 141.71 153.8K
10:51 141.70 141.70 141.68 141.68 126.9K
10:52 141.68 141.69 141.67 141.69 111.3K
10:53 141.71 141.71 141.67 141.67 113.5K
10:54 141.67 141.67 141.66 141.66 81.6K
10:55 141.66 141.69 141.66 141.69 155.5K
10:56 141.68 141.68 141.66 141.66 92.7K
10:57 141.64 141.64 141.58 141.59 128.4K
10:58 141.58 141.58 141.55 141.55 150.5K
10:59 141.55 141.55 141.55 141.55 140.5K
11:00 141.56 141.59 141.56 141.59 83.3K
11:01 141.59 141.62 141.59 141.60 126.8K
11:02 141.59 141.59 141.54 141.54 95.8K
11:03 141.58 141.64 141.58 141.64 160.2K
11:04 141.63 141.65 141.63 141.65 140.2K
11:05 141.63 141.64 141.60 141.64 139.5K
11:06 141.62 141.62 141.59 141.59 93.7K
11:07 141.60 141.61 141.60 141.61 78.9K
11:08 141.60 141.62 141.60 141.62 108.7K
11:09 141.62 141.62 141.60 141.60 146.6K
11:10 141.59 141.60 141.59 141.59 133.3K
11:11 141.59 141.59 141.57 141.57 97.3K
11:12 141.56 141.58 141.56 141.58 117.3K
11:13 141.57 141.57 141.55 141.55 84.8K
11:14 141.54 141.54 141.53 141.54 224.7K
11:15 141.54 141.56 141.54 141.55 149.4K
11:16 141.55 141.55 141.55 141.55 109.3K
11:17 141.56 141.57 141.56 141.56 127.5K
11:18 141.58 141.59 141.57 141.59 109.3K
11:19 141.60 141.60 141.59 141.60 104.1K
11:20 141.62 141.63 141.62 141.63 110.1K
11:21 141.62 141.62 141.58 141.58 166.6K
11:22 141.55 141.55 141.51 141.53 286.2K
11:23 141.55 141.58 141.55 141.58 140.1K
11:24 141.58 141.59 141.56 141.59 148.1K
11:25 141.58 141.58 141.57 141.58 99.2K
11:26 141.60 141.64 141.60 141.64 110.2K
11:27 141.65 141.67 141.65 141.65 138.7K
11:28 141.65 141.66 141.65 141.65 75.8K
11:29 141.63 141.64 141.61 141.61 138.2K
11:30 141.60 141.62 141.60 141.62 58.1K
11:31 141.61 141.61 141.57 141.60 161.6K
11:32 141.59 141.59 141.58 141.59 54.0K
11:33 141.59 141.62 141.59 141.62 136.6K
11:34 141.62 141.62 141.62 141.62 157.2K
11:35 141.63 141.66 141.63 141.66 152.8K
11:36 141.67 141.69 141.67 141.69 85.3K
11:37 141.68 141.68 141.65 141.66 114.8K
11:38 141.66 141.67 141.66 141.67 133.0K
11:39 141.69 141.69 141.68 141.69 128.6K
11:40 141.68 141.68 141.67 141.68 126.0K
11:41 141.69 141.71 141.69 141.71 158.8K
11:42 141.72 141.73 141.71 141.73 191.1K
11:43 141.71 141.71 141.71 141.71 111.1K
11:44 141.70 141.72 141.70 141.72 83.5K
11:45 141.72 141.73 141.72 141.72 138.8K
11:46 141.72 141.72 141.70 141.71 123.6K
11:47 141.74 141.77 141.74 141.77 133.9K
11:48 141.79 141.79 141.77 141.77 127.5K
11:49 141.77 141.77 141.73 141.73 137.1K
11:50 141.71 141.71 141.68 141.71 158.8K
11:51 141.72 141.72 141.72 141.72 97.0K
11:52 141.73 141.74 141.72 141.74 98.9K
11:53 141.73 141.73 141.70 141.70 96.3K
11:54 141.69 141.69 141.68 141.68 165.6K
11:55 141.68 141.71 141.68 141.71 185.9K
11:56 141.72 141.73 141.72 141.72 121.5K
11:57 141.71 141.71 141.66 141.66 153.9K
11:58 141.66 141.66 141.63 141.63 137.1K
11:59 141.62 141.65 141.62 141.64 95.0K
12:00 141.63 141.63 141.60 141.60 171.3K
12:01 141.59 141.62 141.59 141.62 83.5K
12:02 141.63 141.63 141.62 141.62 131.4K
12:03 141.63 141.64 141.63 141.63 166.7K
12:04 141.64 141.64 141.64 141.64 109.7K
12:05 141.64 141.64 141.60 141.60 171.5K
12:06 141.61 141.61 141.60 141.61 5,039.1K
12:07 141.60 141.60 141.58 141.59 167.5K
12:08 141.59 141.59 141.59 141.59 101.8K
12:09 141.58 141.58 141.54 141.54 105.2K
12:10 141.53 141.53 141.51 141.51 122.3K
12:11 141.52 141.52 141.49 141.49 90.1K
12:12 141.50 141.51 141.50 141.50 74.8K
12:13 141.50 141.50 141.49 141.49 84.3K
12:14 141.49 141.49 141.48 141.48 158.4K
12:15 141.46 141.46 141.44 141.44 174.6K
12:16 141.43 141.45 141.43 141.45 133.8K
12:17 141.48 141.49 141.48 141.48 203.2K
12:18 141.48 141.48 141.47 141.47 128.0K
12:19 141.46 141.50 141.46 141.50 133.9K
12:20 141.49 141.51 141.49 141.50 84.1K
12:21 141.52 141.54 141.52 141.54 151.6K
12:22 141.54 141.57 141.54 141.57 82.1K
12:23 141.57 141.61 141.57 141.61 92.6K
12:24 141.59 141.59 141.59 141.59 71.3K
12:25 141.59 141.59 141.58 141.59 135.1K
12:26 141.58 141.58 141.56 141.56 84.5K
12:27 141.55 141.58 141.55 141.58 124.4K
12:28 141.58 141.59 141.58 141.59 119.1K
12:29 141.59 141.60 141.58 141.58 109.2K
12:30 141.59 141.59 141.58 141.59 109.3K
12:31 141.59 141.60 141.58 141.60 67.5K
12:32 141.61 141.61 141.58 141.58 97.4K
12:33 141.58 141.59 141.58 141.59 132.6K
12:34 141.59 141.59 141.58 141.59 95.1K
12:35 141.58 141.60 141.58 141.60 72.0K
12:36 141.60 141.61 141.57 141.57 142.0K
12:37 141.56 141.56 141.53 141.53 184.5K
12:38 141.53 141.55 141.53 141.55 151.6K
12:39 141.56 141.57 141.56 141.57 76.4K
12:40 141.57 141.58 141.57 141.58 135.2K
12:41 141.59 141.62 141.59 141.62 100.9K
12:42 141.63 141.63 141.62 141.62 218.6K
12:43 141.62 141.63 141.62 141.62 116.5K
12:44 141.61 141.62 141.61 141.62 152.4K
12:45 141.62 141.62 141.59 141.59 75.7K
12:46 141.60 141.62 141.60 141.62 145.4K
12:47 141.62 141.64 141.62 141.64 75.6K
12:48 141.64 141.64 141.62 141.63 81.9K
12:49 141.62 141.64 141.62 141.63 56.0K
12:50 141.63 141.63 141.61 141.61 67.8K
12:51 141.60 141.60 141.58 141.59 60.5K
12:52 141.59 141.62 141.59 141.61 101.5K
12:53 141.60 141.61 141.59 141.59 78.4K
12:54 141.59 141.59 141.59 141.59 69.6K
12:55 141.59 141.59 141.57 141.57 104.5K
12:56 141.56 141.57 141.56 141.57 80.2K
12:57 141.59 141.60 141.59 141.60 123.8K
12:58 141.61 141.63 141.61 141.63 138.8K
12:59 141.63 141.67 141.63 141.67 293.5K
13:00 141.67 141.70 141.67 141.70 108.2K
13:01 141.68 141.69 141.68 141.69 91.5K
13:02 141.69 141.69 141.68 141.69 112.2K
13:03 141.69 141.69 141.67 141.67 75.9K
13:04 141.66 141.67 141.66 141.67 44.9K
13:05 141.67 141.68 141.67 141.68 85.5K
13:06 141.68 141.68 141.68 141.68 43.8K
13:07 141.67 141.69 141.67 141.69 122.4K
13:08 141.69 141.69 141.66 141.66 70.6K
13:09 141.66 141.66 141.66 141.66 128.9K
13:10 141.65 141.66 141.65 141.65 81.7K
13:11 141.63 141.63 141.58 141.58 145.1K
13:12 141.59 141.60 141.59 141.60 84.4K
13:13 141.61 141.64 141.61 141.64 105.8K
13:14 141.63 141.63 141.61 141.61 119.9K
13:15 141.62 141.62 141.59 141.60 97.3K
13:16 141.60 141.62 141.60 141.62 66.2K
13:17 141.60 141.60 141.59 141.59 123.2K
13:18 141.59 141.59 141.57 141.57 68.9K
13:19 141.57 141.57 141.56 141.57 63.1K
13:20 141.57 141.57 141.56 141.56 97.2K
13:21 141.55 141.56 141.53 141.53 144.5K
13:22 141.52 141.52 141.50 141.50 88.0K
13:23 141.50 141.55 141.50 141.55 82.1K
13:24 141.57 141.57 141.56 141.56 119.1K
13:25 141.56 141.56 141.55 141.55 77.2K
13:26 141.56 141.56 141.55 141.55 74.1K
13:27 141.54 141.55 141.54 141.55 78.8K
13:28 141.55 141.55 141.52 141.52 160.9K
13:29 141.52 141.52 141.52 141.52 60.5K
13:30 141.52 141.53 141.52 141.53 77.9K
13:31 141.53 141.54 141.53 141.54 59.5K
13:32 141.55 141.56 141.55 141.56 115.9K
13:33 141.56 141.56 141.54 141.55 81.2K
13:34 141.55 141.56 141.55 141.56 84.9K
13:35 141.55 141.57 141.55 141.55 129.3K
13:36 141.55 141.56 141.55 141.55 52.4K
13:37 141.55 141.55 141.54 141.54 73.3K
13:38 141.53 141.53 141.50 141.50 111.3K
13:39 141.49 141.49 141.47 141.49 134.2K
13:40 141.50 141.50 141.46 141.46 216.9K
13:41 141.46 141.49 141.46 141.49 130.1K
13:42 141.48 141.52 141.48 141.52 119.4K
13:43 141.52 141.52 141.52 141.52 54.7K
13:44 141.50 141.50 141.47 141.47 135.1K
13:45 141.47 141.47 141.45 141.45 138.6K
13:46 141.45 141.45 141.45 141.45 46.9K
13:47 141.45 141.47 141.45 141.47 70.7K
13:48 141.48 141.49 141.48 141.49 79.5K
13:49 141.48 141.50 141.48 141.50 145.6K
13:50 141.50 141.50 141.47 141.47 129.7K
13:51 141.46 141.46 141.45 141.45 75.4K
13:52 141.45 141.45 141.42 141.42 112.3K
13:53 141.39 141.39 141.38 141.39 128.8K
13:54 141.39 141.39 141.38 141.38 99.0K
13:55 141.38 141.38 141.35 141.35 204.8K
13:56 141.34 141.35 141.34 141.35 115.5K
13:57 141.34 141.35 141.33 141.35 100.9K
13:58 141.35 141.35 141.33 141.33 202.6K
13:59 141.33 141.33 141.32 141.32 112.5K
14:00 141.30 141.30 141.27 141.27 121.3K
14:01 141.27 141.30 141.26 141.30 167.0K
14:02 141.31 141.31 141.27 141.28 90.1K
14:03 141.28 141.28 141.26 141.26 96.2K
14:04 141.25 141.25 141.23 141.23 195.7K
14:05 141.24 141.24 141.22 141.22 104.6K
14:06 141.25 141.25 141.24 141.25 128.2K
14:07 141.24 141.26 141.24 141.25 79.8K
14:08 141.27 141.28 141.27 141.27 132.5K
14:09 141.25 141.25 141.22 141.22 128.8K
14:10 141.23 141.23 141.20 141.20 112.6K
14:11 141.20 141.25 141.20 141.25 158.7K
14:12 141.26 141.27 141.26 141.27 90.4K
14:13 141.27 141.28 141.27 141.28 110.0K
14:14 141.28 141.28 141.26 141.26 128.5K
14:15 141.26 141.26 141.25 141.25 112.8K
14:16 141.25 141.26 141.24 141.25 129.1K
14:17 141.26 141.30 141.26 141.30 125.2K
14:18 141.32 141.32 141.32 141.32 137.2K
14:19 141.30 141.30 141.24 141.24 248.2K
14:20 141.24 141.24 141.23 141.24 141.1K
14:21 141.24 141.24 141.24 141.24 160.3K
14:22 141.24 141.25 141.24 141.25 115.1K
14:23 141.25 141.26 141.25 141.25 57.5K
14:24 141.25 141.27 141.25 141.27 78.9K
14:25 141.25 141.25 141.23 141.23 96.9K
14:26 141.23 141.23 141.17 141.17 171.2K
14:27 141.17 141.17 141.13 141.13 122.0K
14:28 141.13 141.13 141.12 141.12 116.1K
14:29 141.13 141.13 141.12 141.12 101.2K
14:30 141.11 141.12 141.11 141.11 89.7K
14:31 141.12 141.12 141.08 141.08 89.4K
14:32 141.07 141.08 141.06 141.08 113.2K
14:33 141.07 141.07 141.05 141.05 145.5K
14:34 141.03 141.05 141.03 141.05 133.0K
14:35 141.06 141.06 141.02 141.02 83.1K
14:36 141.01 141.10 141.01 141.10 180.7K
14:37 141.11 141.19 141.11 141.19 118.6K
14:38 141.19 141.19 141.15 141.15 103.4K
14:39 141.14 141.14 141.12 141.14 112.8K
14:40 141.13 141.16 141.13 141.15 104.4K
14:41 141.17 141.17 141.15 141.16 95.6K
14:42 141.15 141.16 141.15 141.16 92.3K
14:43 141.16 141.16 141.15 141.15 71.0K
14:44 141.16 141.16 141.13 141.13 87.7K
14:45 141.12 141.14 141.12 141.14 223.6K
14:46 141.13 141.15 141.13 141.15 119.7K
14:47 141.15 141.17 141.15 141.17 97.0K
14:48 141.18 141.20 141.18 141.20 91.8K
14:49 141.20 141.22 141.20 141.22 144.6K
14:50 141.22 141.24 141.22 141.24 137.8K
14:51 141.23 141.24 141.22 141.24 136.5K
14:52 141.25 141.26 141.25 141.26 228.8K
14:53 141.26 141.26 141.26 141.26 95.7K
14:54 141.26 141.26 141.22 141.22 155.7K
14:55 141.21 141.23 141.21 141.23 120.2K
14:56 141.23 141.23 141.21 141.21 147.0K
14:57 141.23 141.24 141.23 141.24 131.1K
14:58 141.22 141.23 141.20 141.20 102.0K
14:59 141.20 141.21 141.20 141.21 149.9K
15:00 141.22 141.23 141.21 141.23 147.0K
15:01 141.23 141.23 141.22 141.23 129.6K
15:02 141.23 141.23 141.22 141.22 149.1K
15:03 141.22 141.24 141.21 141.24 133.6K
15:04 141.24 141.24 141.22 141.23 104.3K
15:05 141.23 141.23 141.20 141.20 106.6K
15:06 141.19 141.20 141.18 141.20 82.4K
15:07 141.19 141.21 141.19 141.21 142.5K
15:08 141.21 141.22 141.21 141.22 95.1K
15:09 141.22 141.23 141.21 141.23 102.4K
15:10 141.23 141.25 141.23 141.25 123.6K
15:11 141.24 141.24 141.21 141.21 269.0K
15:12 141.21 141.21 141.18 141.18 145.7K
15:13 141.19 141.20 141.18 141.18 115.8K
15:14 141.18 141.19 141.18 141.19 120.2K
15:15 141.19 141.21 141.19 141.21 137.0K
15:16 141.21 141.22 141.21 141.22 142.4K
15:17 141.22 141.24 141.22 141.23 115.1K
15:18 141.24 141.25 141.24 141.24 144.4K
15:19 141.24 141.24 141.22 141.23 150.2K
15:20 141.23 141.25 141.21 141.25 154.9K
15:21 141.27 141.30 141.27 141.30 220.9K
15:22 141.30 141.31 141.28 141.28 241.7K
15:23 141.29 141.30 141.29 141.30 225.5K
15:24 141.33 141.35 141.33 141.35 180.8K
15:25 141.34 141.40 141.34 141.39 197.0K
15:26 141.38 141.38 141.38 141.38 109.8K
15:27 141.37 141.37 141.35 141.35 134.7K
15:28 141.34 141.34 141.31 141.31 140.7K
15:29 141.30 141.33 141.30 141.33 191.8K
15:30 141.33 141.34 141.33 141.34 248.3K
15:31 141.35 141.35 141.33 141.33 205.1K
15:32 141.33 141.35 141.33 141.33 241.4K
15:33 141.31 141.31 141.28 141.28 208.3K
15:34 141.28 141.28 141.28 141.28 218.4K
15:35 141.27 141.31 141.27 141.28 227.0K
15:36 141.27 141.27 141.25 141.25 210.3K
15:37 141.25 141.25 141.24 141.25 218.5K
15:38 141.24 141.27 141.24 141.27 188.2K
15:39 141.29 141.31 141.29 141.31 248.5K
15:40 141.31 141.31 141.28 141.28 180.2K
15:41 141.28 141.28 141.27 141.28 179.0K
15:42 141.30 141.30 141.30 141.30 212.5K
15:43 141.30 141.30 141.29 141.29 336.7K
15:44 141.31 141.31 141.30 141.31 174.6K
15:45 141.30 141.30 141.27 141.29 376.2K
15:46 141.29 141.29 141.24 141.24 266.1K
15:47 141.22 141.24 141.22 141.22 288.7K
15:48 141.24 141.24 141.22 141.22 222.2K
15:49 141.24 141.25 141.23 141.24 344.5K
15:50 141.37 141.56 141.37 141.56 2,256.0K
15:51 141.56 141.56 141.51 141.51 500.8K
15:52 141.51 141.54 141.51 141.52 562.1K
15:53 141.51 141.51 141.48 141.49 594.6K
15:54 141.50 141.51 141.49 141.51 607.6K
15:55 141.52 141.57 141.52 141.57 937.2K
15:56 141.62 141.62 141.60 141.61 1,328.0K
15:57 141.61 141.63 141.61 141.62 818.7K
15:58 141.63 141.63 141.59 141.59 757.1K
15:59 141.57 141.57 141.54 141.54 1,515.0K
16:00 141.61 141.64 141.61 141.64 65,033.3K
16:01 141.64 141.64 141.64 141.64 146.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available