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
09:30 141.59 141.60 141.41 141.41 6,468.9K
09:31 141.33 141.33 141.22 141.26 410.5K
09:32 141.28 141.28 141.02 141.02 265.8K
09:33 140.90 140.91 140.83 140.91 383.6K
09:34 140.90 140.91 140.86 140.86 225.6K
09:35 140.82 140.82 140.62 140.62 295.0K
09:36 140.64 140.70 140.62 140.70 238.1K
09:37 140.71 140.71 140.66 140.67 288.0K
09:38 140.65 140.71 140.65 140.71 280.2K
09:39 140.67 140.71 140.67 140.70 175.1K
09:40 140.71 140.81 140.71 140.81 208.4K
09:41 140.83 140.83 140.79 140.82 132.1K
09:42 140.84 140.86 140.84 140.86 172.8K
09:43 140.91 140.93 140.90 140.92 214.9K
09:44 140.93 141.01 140.93 141.01 187.3K
09:45 141.03 141.14 141.03 141.13 186.2K
09:46 141.13 141.21 141.12 141.21 182.9K
09:47 141.20 141.20 141.17 141.17 131.6K
09:48 141.21 141.21 141.19 141.19 400.3K
09:49 141.15 141.17 141.15 141.16 132.3K
09:50 141.18 141.23 141.18 141.23 207.3K
09:51 141.23 141.27 141.23 141.27 181.0K
09:52 141.27 141.28 141.27 141.28 112.1K
09:53 141.28 141.30 141.28 141.29 267.2K
09:54 141.25 141.25 141.24 141.25 161.9K
09:55 141.25 141.26 141.23 141.26 149.4K
09:56 141.26 141.26 141.24 141.24 81.5K
09:57 141.28 141.32 141.28 141.32 186.6K
09:58 141.35 141.38 141.35 141.38 109.4K
09:59 141.39 141.39 141.36 141.36 101.7K
10:00 141.25 141.25 141.03 141.10 538.3K
10:01 141.07 141.16 141.07 141.16 128.4K
10:02 141.20 141.21 141.20 141.20 164.5K
10:03 141.20 141.24 141.20 141.21 110.1K
10:04 141.21 141.21 141.13 141.14 123.9K
10:05 141.13 141.13 141.04 141.05 177.5K
10:06 141.07 141.19 141.07 141.19 236.5K
10:07 141.19 141.19 141.12 141.12 191.3K
10:08 141.15 141.20 141.15 141.20 147.8K
10:09 141.19 141.21 141.18 141.21 203.6K
10:10 141.21 141.23 141.21 141.21 155.3K
10:11 141.19 141.21 141.19 141.20 130.0K
10:12 141.22 141.22 141.19 141.19 149.4K
10:13 141.21 141.21 141.21 141.21 170.3K
10:14 141.21 141.25 141.21 141.24 213.6K
10:15 141.23 141.28 141.23 141.26 146.4K
10:16 141.25 141.25 141.15 141.15 124.7K
10:17 141.15 141.15 141.12 141.13 198.9K
10:18 141.15 141.17 141.15 141.16 182.5K
10:19 141.17 141.20 141.17 141.20 239.0K
10:20 141.23 141.23 141.18 141.18 143.4K
10:21 141.17 141.21 141.17 141.21 103.7K
10:22 141.24 141.29 141.24 141.27 133.1K
10:23 141.27 141.30 141.27 141.30 85.7K
10:24 141.32 141.36 141.32 141.36 96.2K
10:25 141.36 141.36 141.34 141.34 91.8K
10:26 141.32 141.32 141.31 141.31 121.0K
10:27 141.31 141.33 141.31 141.31 108.3K
10:28 141.30 141.30 141.28 141.28 85.5K
10:29 141.29 141.29 141.24 141.24 112.3K
10:30 141.23 141.27 141.23 141.27 91.2K
10:31 141.27 141.28 141.26 141.26 67.3K
10:32 141.26 141.26 141.21 141.21 158.4K
10:33 141.21 141.23 141.21 141.21 112.0K
10:34 141.23 141.23 141.21 141.21 116.7K
10:35 141.23 141.25 141.23 141.25 141.3K
10:36 141.25 141.25 141.20 141.23 210.8K
10:37 141.24 141.26 141.24 141.26 103.0K
10:38 141.29 141.29 141.28 141.28 161.3K
10:39 141.25 141.25 141.21 141.21 117.6K
10:40 141.21 141.22 141.21 141.21 79.3K
10:41 141.21 141.23 141.21 141.22 87.3K
10:42 141.22 141.28 141.22 141.26 199.6K
10:43 141.25 141.25 141.22 141.22 94.9K
10:44 141.22 141.23 141.21 141.23 55.4K
10:45 141.23 141.23 141.22 141.22 96.4K
10:46 141.19 141.22 141.19 141.21 119.1K
10:47 141.21 141.21 141.19 141.19 73.7K
10:48 141.20 141.21 141.19 141.19 91.6K
10:49 141.19 141.19 141.16 141.16 97.1K
10:50 141.17 141.18 141.16 141.17 86.3K
10:51 141.19 141.21 141.19 141.19 108.9K
10:52 141.20 141.23 141.20 141.23 172.7K
10:53 141.22 141.22 141.06 141.06 352.8K
10:54 141.00 141.00 140.93 140.93 295.3K
10:55 140.92 141.00 140.92 141.00 219.8K
10:56 140.98 141.00 140.93 141.00 95.3K
10:57 140.95 140.97 140.95 140.95 92.4K
10:58 140.95 140.98 140.95 140.97 125.8K
10:59 140.95 141.02 140.95 141.02 229.0K
11:00 141.04 141.04 140.97 140.97 177.8K
11:01 140.97 140.97 140.93 140.93 118.3K
11:02 140.90 140.91 140.90 140.91 125.7K
11:03 140.88 140.89 140.86 140.86 158.8K
11:04 140.93 140.95 140.93 140.95 107.5K
11:05 140.98 140.99 140.97 140.99 104.0K
11:06 140.99 141.06 140.99 141.06 91.2K
11:07 141.06 141.11 141.06 141.11 124.2K
11:08 141.13 141.14 141.13 141.14 110.7K
11:09 141.15 141.17 141.15 141.16 80.3K
11:10 141.15 141.15 141.03 141.03 197.9K
11:11 141.05 141.05 141.05 141.05 55.8K
11:12 141.05 141.05 141.04 141.04 96.0K
11:13 141.03 141.03 140.99 140.99 106.8K
11:14 140.99 140.99 140.94 140.94 80.8K
11:15 140.96 140.96 140.92 140.95 97.4K
11:16 140.93 140.97 140.93 140.96 69.5K
11:17 140.97 141.00 140.97 141.00 63.8K
11:18 141.01 141.08 141.01 141.06 108.2K
11:19 141.05 141.09 141.05 141.09 162.6K
11:20 141.06 141.13 141.06 141.13 125.2K
11:21 141.12 141.12 141.06 141.06 79.3K
11:22 141.06 141.06 141.02 141.02 119.7K
11:23 141.01 141.03 141.01 141.03 110.5K
11:24 141.04 141.04 140.97 140.97 82.2K
11:25 140.93 140.94 140.93 140.94 99.7K
11:26 140.92 140.92 140.88 140.88 116.6K
11:27 140.88 140.92 140.87 140.92 76.5K
11:28 140.89 140.91 140.88 140.91 72.5K
11:29 140.89 140.89 140.89 140.89 60.8K
11:30 140.90 140.98 140.90 140.98 91.9K
11:31 140.98 141.00 140.98 140.99 71.1K
11:32 140.99 141.03 140.99 141.03 62.6K
11:33 141.02 141.02 141.00 141.01 74.1K
11:34 141.00 141.06 141.00 141.06 107.2K
11:35 141.04 141.05 141.00 141.00 125.8K
11:36 140.99 141.00 140.99 141.00 73.9K
11:37 141.00 141.00 141.00 141.00 47.5K
11:38 141.01 141.01 141.00 141.00 68.9K
11:39 140.99 141.00 140.99 141.00 43.4K
11:40 140.99 141.01 140.99 141.01 63.6K
11:41 141.01 141.01 140.98 140.98 103.1K
11:42 140.96 140.96 140.92 140.93 139.8K
11:43 140.93 140.95 140.90 140.95 144.7K
11:44 140.97 140.99 140.97 140.99 79.6K
11:45 140.98 140.98 140.97 140.98 45.3K
11:46 140.98 140.98 140.98 140.98 99.2K
11:47 140.97 140.97 140.95 140.95 74.6K
11:48 140.95 140.96 140.94 140.96 105.4K
11:49 140.95 140.95 140.94 140.95 95.3K
11:50 140.96 141.00 140.96 141.00 122.4K
11:51 141.01 141.01 140.99 140.99 70.8K
11:52 140.99 140.99 140.97 140.97 51.7K
11:53 140.98 140.99 140.97 140.98 69.1K
11:54 140.97 140.97 140.93 140.93 95.0K
11:55 140.94 140.94 140.92 140.92 79.0K
11:56 140.92 140.96 140.92 140.96 99.7K
11:57 140.95 140.96 140.95 140.96 57.7K
11:58 140.96 140.96 140.94 140.95 177.0K
11:59 140.95 140.96 140.92 140.92 61.6K
12:00 140.91 140.91 140.88 140.90 91.6K
12:01 140.89 140.91 140.89 140.91 64.5K
12:02 140.90 140.91 140.90 140.91 63.4K
12:03 140.91 140.95 140.91 140.95 68.0K
12:04 140.96 141.00 140.96 141.00 68.9K
12:05 141.00 141.00 140.98 140.98 54.9K
12:06 141.02 141.02 141.00 141.01 74.5K
12:07 141.01 141.08 141.01 141.08 173.3K
12:08 141.06 141.07 141.06 141.07 77.4K
12:09 141.09 141.09 141.07 141.07 98.9K
12:10 141.07 141.07 141.00 141.00 67.3K
12:11 140.99 141.02 140.98 141.02 221.6K
12:12 141.02 141.05 141.02 141.05 67.7K
12:13 141.04 141.06 141.04 141.06 47.1K
12:14 141.06 141.06 141.06 141.06 66.9K
12:15 141.06 141.06 141.06 141.06 54.5K
12:16 141.05 141.07 141.05 141.07 85.4K
12:17 141.06 141.06 141.03 141.04 89.0K
12:18 141.04 141.04 140.99 141.01 149.6K
12:19 141.01 141.03 141.01 141.03 55.5K
12:20 141.08 141.11 141.08 141.11 248.6K
12:21 141.12 141.12 141.09 141.09 52.4K
12:22 141.14 141.14 141.12 141.12 144.5K
12:23 141.11 141.11 141.08 141.08 59.9K
12:24 141.09 141.09 141.05 141.05 63.4K
12:25 141.04 141.04 141.03 141.03 42.0K
12:26 141.03 141.03 141.00 141.00 59.1K
12:27 141.00 141.02 141.00 141.01 74.8K
12:28 141.01 141.02 141.01 141.02 77.6K
12:29 141.02 141.04 141.02 141.04 70.0K
12:30 141.02 141.02 141.00 141.00 199.5K
12:31 141.01 141.02 141.01 141.01 69.5K
12:32 141.01 141.01 141.01 141.01 61.4K
12:33 141.00 141.00 140.96 140.96 125.2K
12:34 140.96 140.96 140.92 140.92 142.6K
12:35 140.93 140.95 140.93 140.95 129.3K
12:36 140.96 140.99 140.96 140.99 138.0K
12:37 141.00 141.00 140.98 140.98 89.3K
12:38 140.98 141.01 140.98 141.01 123.9K
12:39 140.99 141.00 140.99 140.99 160.6K
12:40 140.99 141.03 140.99 141.03 70.1K
12:41 141.03 141.04 141.03 141.03 128.3K
12:42 141.02 141.03 141.02 141.03 88.1K
12:43 141.02 141.02 141.01 141.02 98.4K
12:44 141.02 141.02 141.01 141.01 83.5K
12:45 141.02 141.02 141.01 141.02 67.4K
12:46 141.03 141.03 141.03 141.03 74.7K
12:47 141.02 141.04 141.02 141.03 51.0K
12:48 141.04 141.06 141.04 141.06 144.7K
12:49 141.06 141.09 141.06 141.09 55.9K
12:50 141.09 141.09 141.09 141.09 93.8K
12:51 141.07 141.07 141.05 141.05 96.7K
12:52 141.05 141.05 141.04 141.04 75.8K
12:53 141.04 141.07 141.04 141.07 88.9K
12:54 141.07 141.08 141.06 141.08 117.9K
12:55 141.09 141.10 141.08 141.08 83.7K
12:56 141.07 141.08 141.06 141.08 72.3K
12:57 141.08 141.09 141.08 141.08 128.4K
12:58 141.09 141.10 141.09 141.09 67.9K
12:59 141.09 141.09 141.03 141.03 143.5K
13:00 141.03 141.04 141.03 141.04 128.5K
13:01 141.04 141.08 141.04 141.08 94.4K
13:02 141.08 141.08 141.07 141.07 102.3K
13:03 141.06 141.08 141.06 141.07 101.0K
13:04 141.08 141.08 141.07 141.07 74.2K
13:05 141.07 141.07 141.06 141.07 56.3K
13:06 141.08 141.09 141.08 141.09 80.4K
13:07 141.06 141.06 141.04 141.04 153.0K
13:08 141.03 141.04 141.03 141.04 92.5K
13:09 141.05 141.05 141.03 141.03 88.6K
13:10 141.05 141.05 141.04 141.04 94.6K
13:11 141.05 141.05 141.05 141.05 94.6K
13:12 141.04 141.06 141.04 141.06 84.6K
13:13 141.06 141.06 141.06 141.06 52.8K
13:14 141.07 141.08 141.07 141.08 88.5K
13:15 141.09 141.10 141.09 141.10 89.5K
13:16 141.10 141.11 141.10 141.11 98.6K
13:17 141.11 141.12 141.11 141.11 96.9K
13:18 141.11 141.11 141.10 141.10 69.2K
13:19 141.11 141.11 141.10 141.10 151.9K
13:20 141.13 141.14 141.13 141.13 86.2K
13:21 141.12 141.12 141.12 141.12 96.7K
13:22 141.13 141.15 141.13 141.15 226.4K
13:23 141.14 141.15 141.14 141.14 73.5K
13:24 141.13 141.13 141.12 141.13 285.4K
13:25 141.16 141.16 141.15 141.16 150.7K
13:26 141.15 141.16 141.15 141.16 71.4K
13:27 141.17 141.18 141.17 141.17 55.9K
13:28 141.17 141.17 141.16 141.16 156.4K
13:29 141.17 141.17 141.15 141.15 76.3K
13:30 141.15 141.16 141.14 141.16 62.3K
13:31 141.15 141.16 141.15 141.16 88.7K
13:32 141.16 141.17 141.16 141.16 169.6K
13:33 141.17 141.17 141.17 141.17 145.3K
13:34 141.17 141.18 141.17 141.18 117.2K
13:35 141.18 141.20 141.17 141.20 95.6K
13:36 141.19 141.20 141.18 141.20 76.9K
13:37 141.20 141.20 141.20 141.20 75.0K
13:38 141.19 141.19 141.18 141.18 68.2K
13:39 141.17 141.17 141.16 141.16 112.1K
13:40 141.16 141.17 141.16 141.16 90.1K
13:41 141.15 141.15 141.11 141.11 120.2K
13:42 141.11 141.12 141.11 141.11 89.1K
13:43 141.11 141.11 141.09 141.09 79.1K
13:44 141.07 141.11 141.07 141.11 110.6K
13:45 141.12 141.12 141.11 141.12 82.8K
13:46 141.11 141.11 141.11 141.11 61.2K
13:47 141.12 141.12 141.11 141.12 132.2K
13:48 141.13 141.13 141.11 141.12 171.4K
13:49 141.13 141.15 141.13 141.15 87.7K
13:50 141.15 141.16 141.15 141.15 108.2K
13:51 141.15 141.15 141.12 141.12 109.4K
13:52 141.12 141.12 141.08 141.08 159.0K
13:53 141.08 141.08 141.02 141.02 126.0K
13:54 141.02 141.05 141.02 141.04 136.7K
13:55 141.05 141.05 141.04 141.05 87.9K
13:56 141.05 141.05 141.02 141.02 93.0K
13:57 141.01 141.01 140.98 140.98 111.3K
13:58 140.96 140.96 140.90 140.90 214.6K
13:59 140.91 140.93 140.91 140.91 101.7K
14:00 140.90 140.94 140.90 140.94 172.0K
14:01 140.94 140.94 140.90 140.90 109.1K
14:02 140.91 140.91 140.88 140.88 84.8K
14:03 140.88 140.90 140.88 140.89 173.6K
14:04 140.91 140.91 140.89 140.90 91.5K
14:05 140.89 140.91 140.89 140.91 106.4K
14:06 140.94 140.94 140.93 140.93 74.0K
14:07 140.96 140.98 140.95 140.98 83.8K
14:08 140.98 141.01 140.98 141.01 88.2K
14:09 141.02 141.02 141.01 141.02 60.0K
14:10 141.02 141.03 141.02 141.03 118.2K
14:11 141.02 141.02 141.01 141.01 105.5K
14:12 141.04 141.04 141.02 141.02 78.7K
14:13 141.02 141.02 141.01 141.01 148.4K
14:14 141.01 141.05 141.01 141.05 130.9K
14:15 141.05 141.05 141.04 141.04 275.7K
14:16 141.05 141.05 141.03 141.03 102.7K
14:17 141.01 141.01 140.98 140.98 80.3K
14:18 140.98 140.98 140.96 140.96 98.2K
14:19 140.96 140.96 140.95 140.96 67.1K
14:20 140.95 140.96 140.95 140.95 107.8K
14:21 140.97 140.97 140.96 140.96 146.4K
14:22 140.94 140.94 140.94 140.94 95.5K
14:23 140.93 140.93 140.91 140.91 152.3K
14:24 140.91 140.91 140.90 140.90 80.5K
14:25 140.90 140.91 140.90 140.91 74.3K
14:26 140.91 140.93 140.91 140.92 115.9K
14:27 140.93 140.93 140.91 140.91 110.7K
14:28 140.90 140.90 140.89 140.89 139.9K
14:29 140.89 140.89 140.86 140.86 116.2K
14:30 140.83 140.83 140.80 140.80 206.2K
14:31 140.80 140.80 140.77 140.77 212.5K
14:32 140.77 140.81 140.77 140.81 134.0K
14:33 140.82 140.83 140.81 140.83 80.1K
14:34 140.85 140.88 140.85 140.88 85.5K
14:35 140.92 140.93 140.91 140.93 119.8K
14:36 140.94 140.95 140.94 140.94 71.0K
14:37 140.94 140.94 140.93 140.93 67.1K
14:38 140.93 140.95 140.93 140.94 88.2K
14:39 140.94 140.95 140.94 140.95 49.3K
14:40 140.96 140.98 140.96 140.98 79.9K
14:41 140.98 140.98 140.97 140.98 113.8K
14:42 140.95 140.96 140.95 140.96 124.0K
14:43 140.95 140.97 140.95 140.97 63.2K
14:44 140.98 140.99 140.98 140.99 99.5K
14:45 140.99 140.99 140.98 140.99 58.8K
14:46 140.99 140.99 140.95 140.95 70.6K
14:47 140.96 140.96 140.95 140.95 97.2K
14:48 140.98 140.99 140.98 140.99 88.7K
14:49 141.00 141.00 141.00 141.00 67.6K
14:50 141.00 141.01 141.00 141.01 46.7K
14:51 141.01 141.04 141.01 141.04 92.9K
14:52 141.03 141.03 141.01 141.01 104.0K
14:53 141.02 141.02 140.99 140.99 79.6K
14:54 140.97 140.98 140.97 140.97 78.9K
14:55 140.96 140.96 140.94 140.94 56.3K
14:56 140.95 140.95 140.95 140.95 62.5K
14:57 140.95 140.95 140.94 140.95 54.1K
14:58 140.96 140.96 140.95 140.95 46.8K
14:59 140.95 140.95 140.92 140.92 73.3K
15:00 140.90 140.90 140.88 140.88 78.3K
15:01 140.88 140.89 140.88 140.88 76.0K
15:02 140.88 140.90 140.88 140.90 96.3K
15:03 140.89 140.89 140.88 140.88 73.0K
15:04 140.88 140.89 140.88 140.89 62.3K
15:05 140.90 140.90 140.89 140.89 75.3K
15:06 140.90 140.91 140.90 140.90 121.1K
15:07 140.91 140.92 140.91 140.91 55.3K
15:08 140.91 140.93 140.91 140.93 108.9K
15:09 140.93 140.93 140.93 140.93 95.2K
15:10 140.93 140.93 140.93 140.93 97.0K
15:11 140.94 140.94 140.92 140.92 298.5K
15:12 140.91 140.91 140.90 140.90 65.1K
15:13 140.90 140.90 140.88 140.88 79.2K
15:14 140.87 140.87 140.85 140.85 112.3K
15:15 140.84 140.84 140.80 140.80 378.0K
15:16 140.80 140.80 140.77 140.77 156.1K
15:17 140.77 140.77 140.74 140.74 233.8K
15:18 140.74 140.77 140.74 140.77 90.2K
15:19 140.79 140.79 140.76 140.76 146.8K
15:20 140.76 140.77 140.76 140.76 123.5K
15:21 140.76 140.77 140.76 140.77 183.4K
15:22 140.75 140.76 140.75 140.75 100.9K
15:23 140.76 140.77 140.75 140.77 144.8K
15:24 140.76 140.76 140.73 140.73 91.5K
15:25 140.72 140.73 140.71 140.73 118.5K
15:26 140.73 140.74 140.73 140.74 114.8K
15:27 140.75 140.75 140.75 140.75 122.7K
15:28 140.76 140.79 140.76 140.79 236.5K
15:29 140.81 140.82 140.81 140.82 176.6K
15:30 140.84 140.87 140.84 140.87 249.9K
15:31 140.88 140.89 140.87 140.89 218.2K
15:32 140.89 140.92 140.89 140.92 290.6K
15:33 140.92 140.92 140.91 140.91 214.0K
15:34 140.91 140.92 140.90 140.90 320.7K
15:35 140.91 140.93 140.91 140.93 193.1K
15:36 140.93 140.95 140.93 140.95 185.9K
15:37 140.95 140.95 140.92 140.92 302.2K
15:38 140.89 140.89 140.84 140.84 395.8K
15:39 140.84 140.85 140.84 140.85 189.8K
15:40 140.85 140.86 140.85 140.86 201.7K
15:41 140.86 140.86 140.83 140.83 290.8K
15:42 140.83 140.83 140.81 140.82 307.6K
15:43 140.82 140.84 140.82 140.84 287.8K
15:44 140.84 140.84 140.81 140.81 230.4K
15:45 140.80 140.84 140.80 140.84 243.8K
15:46 140.84 140.89 140.84 140.89 242.2K
15:47 140.88 140.88 140.85 140.85 207.2K
15:48 140.88 140.88 140.87 140.88 311.8K
15:49 140.90 140.94 140.90 140.94 364.9K
15:50 141.07 141.20 141.07 141.19 1,541.7K
15:51 141.19 141.19 141.15 141.15 636.9K
15:52 141.16 141.16 141.13 141.13 471.8K
15:53 141.11 141.12 141.11 141.11 480.6K
15:54 141.09 141.13 141.09 141.13 595.3K
15:55 141.11 141.11 141.07 141.07 781.7K
15:56 141.12 141.12 141.06 141.08 998.8K
15:57 141.09 141.11 141.09 141.11 718.1K
15:58 141.09 141.09 141.08 141.09 919.5K
15:59 141.08 141.10 141.08 141.08 1,386.8K
16:00 141.12 141.12 141.12 141.12 58,187.9K
16:01 141.12 141.12 141.12 141.12 42.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available