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
09:30 141.67 142.03 141.67 141.99 3,925.0K
09:31 141.98 142.10 141.98 142.09 455.9K
09:32 142.12 142.12 142.06 142.06 197.7K
09:33 142.10 142.14 142.10 142.14 264.8K
09:34 142.14 142.18 142.14 142.15 397.3K
09:35 142.08 142.08 141.91 141.91 328.5K
09:36 141.92 141.99 141.92 141.99 281.9K
09:37 142.00 142.00 141.98 141.98 317.0K
09:38 141.99 141.99 141.96 141.96 182.8K
09:39 141.97 142.02 141.97 142.01 274.6K
09:40 142.02 142.02 141.98 142.00 317.6K
09:41 142.01 142.01 141.81 141.81 252.8K
09:42 141.83 141.83 141.78 141.78 384.8K
09:43 141.73 141.75 141.67 141.67 182.7K
09:44 141.70 141.78 141.70 141.78 137.9K
09:45 141.79 141.79 141.76 141.76 181.7K
09:46 141.71 141.71 141.69 141.69 205.8K
09:47 141.71 141.78 141.71 141.78 186.7K
09:48 141.79 141.95 141.79 141.95 226.6K
09:49 141.99 141.99 141.95 141.98 198.1K
09:50 142.02 142.17 142.02 142.16 296.1K
09:51 142.20 142.20 142.15 142.18 143.4K
09:52 142.18 142.21 142.17 142.17 179.8K
09:53 142.19 142.19 142.15 142.18 137.6K
09:54 142.20 142.21 142.18 142.18 213.0K
09:55 142.17 142.18 142.15 142.15 105.5K
09:56 142.15 142.15 142.08 142.08 142.2K
09:57 142.08 142.08 142.04 142.04 292.0K
09:58 142.01 142.06 142.01 142.05 249.7K
09:59 142.05 142.08 142.05 142.08 211.6K
10:00 142.04 142.11 142.04 142.11 175.1K
10:01 142.12 142.12 142.09 142.12 158.6K
10:02 142.10 142.17 142.10 142.17 192.1K
10:03 142.17 142.20 142.17 142.19 169.8K
10:04 142.18 142.20 142.18 142.20 128.3K
10:05 142.19 142.19 142.17 142.18 173.4K
10:06 142.17 142.19 142.15 142.15 139.3K
10:07 142.16 142.17 142.15 142.15 104.4K
10:08 142.14 142.16 142.14 142.16 139.1K
10:09 142.16 142.21 142.15 142.21 211.8K
10:10 142.22 142.23 142.22 142.23 206.2K
10:11 142.23 142.26 142.23 142.26 132.3K
10:12 142.25 142.27 142.25 142.27 149.2K
10:13 142.28 142.28 142.25 142.25 150.5K
10:14 142.24 142.24 142.20 142.21 135.3K
10:15 142.19 142.20 142.18 142.18 100.1K
10:16 142.19 142.19 142.18 142.18 153.3K
10:17 142.17 142.17 142.14 142.15 139.2K
10:18 142.18 142.19 142.18 142.18 179.0K
10:19 142.17 142.17 142.14 142.14 127.4K
10:20 142.13 142.15 142.13 142.15 115.6K
10:21 142.16 142.16 142.12 142.14 149.7K
10:22 142.13 142.13 142.12 142.12 142.8K
10:23 142.11 142.11 142.05 142.05 252.1K
10:24 142.05 142.06 142.05 142.06 117.9K
10:25 142.04 142.04 142.03 142.03 296.9K
10:26 142.04 142.04 142.03 142.03 94.3K
10:27 142.05 142.06 142.05 142.06 30.1K
10:28 142.07 142.08 142.06 142.06 131.6K
10:29 142.07 142.12 142.07 142.12 765.6K
10:30 142.14 142.15 142.14 142.14 356.1K
10:31 142.14 142.14 142.12 142.12 129.3K
10:32 142.12 142.15 142.12 142.15 151.3K
10:33 142.17 142.20 142.16 142.19 136.3K
10:34 142.15 142.17 142.15 142.16 127.6K
10:35 142.15 142.17 142.15 142.16 120.9K
10:36 142.15 142.16 142.15 142.15 134.5K
10:37 142.13 142.13 142.03 142.03 147.4K
10:38 142.00 142.07 142.00 142.06 176.7K
10:39 142.09 142.11 142.09 142.11 201.8K
10:40 142.12 142.12 142.12 142.12 85.5K
10:41 142.14 142.14 142.12 142.12 113.3K
10:42 142.10 142.11 142.09 142.10 100.4K
10:43 142.13 142.14 142.12 142.12 119.2K
10:44 142.15 142.24 142.15 142.23 181.6K
10:45 142.24 142.32 142.24 142.32 170.9K
10:46 142.33 142.33 142.32 142.33 167.7K
10:47 142.34 142.36 142.34 142.36 220.6K
10:48 142.37 142.43 142.37 142.42 247.5K
10:49 142.43 142.43 142.41 142.43 173.1K
10:50 142.43 142.45 142.43 142.44 147.1K
10:51 142.44 142.44 142.41 142.41 143.7K
10:52 142.43 142.43 142.40 142.40 156.1K
10:53 142.42 142.42 142.40 142.40 239.4K
10:54 142.40 142.40 142.37 142.37 98.2K
10:55 142.36 142.36 142.32 142.32 104.3K
10:56 142.28 142.28 142.25 142.25 134.3K
10:57 142.26 142.27 142.25 142.25 106.9K
10:58 142.25 142.25 142.18 142.18 119.5K
10:59 142.18 142.18 142.13 142.13 131.9K
11:00 142.13 142.17 142.13 142.17 139.5K
11:01 142.15 142.15 142.12 142.12 110.5K
11:02 142.12 142.12 142.10 142.12 159.9K
11:03 142.11 142.12 142.10 142.12 110.8K
11:04 142.13 142.15 142.13 142.15 112.1K
11:05 142.15 142.15 142.09 142.09 196.1K
11:06 142.08 142.13 142.08 142.13 126.5K
11:07 142.12 142.16 142.12 142.16 69.8K
11:08 142.17 142.18 142.17 142.17 114.5K
11:09 142.18 142.19 142.18 142.19 112.5K
11:10 142.19 142.22 142.19 142.22 151.4K
11:11 142.22 142.22 142.20 142.21 88.8K
11:12 142.23 142.24 142.21 142.21 155.9K
11:13 142.21 142.22 142.21 142.22 155.0K
11:14 142.22 142.22 142.20 142.22 96.3K
11:15 142.20 142.20 142.16 142.18 119.4K
11:16 142.18 142.19 142.17 142.18 122.5K
11:17 142.20 142.20 142.18 142.18 76.7K
11:18 142.17 142.19 142.17 142.19 112.1K
11:19 142.19 142.19 142.16 142.18 88.4K
11:20 142.17 142.19 142.16 142.19 125.0K
11:21 142.18 142.18 142.17 142.17 154.7K
11:22 142.17 142.18 142.17 142.18 135.5K
11:23 142.18 142.21 142.18 142.19 146.0K
11:24 142.19 142.21 142.19 142.21 103.4K
11:25 142.20 142.21 142.20 142.21 130.0K
11:26 142.21 142.21 142.19 142.19 112.7K
11:27 142.19 142.21 142.19 142.21 174.4K
11:28 142.20 142.20 142.16 142.16 95.9K
11:29 142.16 142.16 142.15 142.16 115.6K
11:30 142.15 142.19 142.15 142.18 119.5K
11:31 142.17 142.17 142.12 142.12 88.6K
11:32 142.12 142.13 142.12 142.13 163.9K
11:33 142.12 142.12 142.11 142.11 104.1K
11:34 142.10 142.12 142.09 142.12 91.6K
11:35 142.12 142.18 142.12 142.18 162.5K
11:36 142.18 142.19 142.17 142.17 144.3K
11:37 142.17 142.17 142.14 142.14 123.3K
11:38 142.15 142.15 142.14 142.14 171.7K
11:39 142.13 142.13 142.13 142.13 77.5K
11:40 142.13 142.14 142.13 142.14 62.5K
11:41 142.14 142.14 142.13 142.13 110.1K
11:42 142.14 142.14 142.14 142.14 124.4K
11:43 142.15 142.16 142.15 142.15 74.6K
11:44 142.16 142.17 142.16 142.16 83.6K
11:45 142.16 142.19 142.16 142.19 141.2K
11:46 142.20 142.20 142.18 142.18 100.3K
11:47 142.18 142.19 142.18 142.18 78.6K
11:48 142.17 142.17 142.15 142.15 90.8K
11:49 142.14 142.17 142.14 142.17 148.3K
11:50 142.18 142.22 142.18 142.20 108.8K
11:51 142.21 142.21 142.19 142.19 112.4K
11:52 142.19 142.19 142.18 142.18 103.9K
11:53 142.19 142.19 142.17 142.17 55.8K
11:54 142.14 142.15 142.14 142.15 98.3K
11:55 142.15 142.17 142.15 142.17 144.9K
11:56 142.16 142.16 142.11 142.11 126.7K
11:57 142.09 142.09 142.08 142.08 86.2K
11:58 142.07 142.08 142.07 142.08 86.5K
11:59 142.07 142.12 142.07 142.12 64.9K
12:00 142.12 142.13 142.12 142.13 73.5K
12:01 142.12 142.12 142.10 142.10 121.9K
12:02 142.09 142.12 142.09 142.12 41.2K
12:03 142.12 142.14 142.12 142.14 71.3K
12:04 142.14 142.16 142.14 142.15 68.7K
12:05 142.15 142.15 142.13 142.13 86.4K
12:06 142.14 142.14 142.11 142.11 129.7K
12:07 142.11 142.12 142.09 142.12 97.0K
12:08 142.12 142.12 142.11 142.11 162.0K
12:09 142.12 142.15 142.12 142.15 81.8K
12:10 142.15 142.15 142.11 142.11 111.2K
12:11 142.11 142.11 142.09 142.09 99.3K
12:12 142.07 142.07 142.07 142.07 131.5K
12:13 142.06 142.06 142.05 142.05 140.3K
12:14 142.05 142.06 142.05 142.06 76.1K
12:15 142.06 142.06 142.03 142.03 89.6K
12:16 142.04 142.04 142.04 142.04 79.0K
12:17 142.06 142.08 142.06 142.08 93.6K
12:18 142.09 142.10 142.09 142.10 84.9K
12:19 142.09 142.11 142.09 142.10 87.3K
12:20 142.11 142.12 142.11 142.12 67.1K
12:21 142.12 142.13 142.12 142.12 51.7K
12:22 142.12 142.12 142.11 142.11 81.4K
12:23 142.12 142.12 142.11 142.11 81.4K
12:24 142.11 142.13 142.11 142.13 68.1K
12:25 142.13 142.14 142.13 142.14 90.6K
12:26 142.13 142.15 142.13 142.15 54.3K
12:27 142.15 142.16 142.15 142.15 68.0K
12:28 142.14 142.14 142.12 142.13 90.8K
12:29 142.13 142.15 142.13 142.15 89.6K
12:30 142.16 142.17 142.16 142.17 45.8K
12:31 142.16 142.16 142.15 142.15 127.4K
12:32 142.14 142.15 142.14 142.14 60.5K
12:33 142.14 142.15 142.13 142.15 85.0K
12:34 142.17 142.18 142.17 142.17 84.4K
12:35 142.17 142.17 142.16 142.16 44.8K
12:36 142.17 142.18 142.17 142.18 71.4K
12:37 142.19 142.19 142.19 142.19 60.9K
12:38 142.20 142.21 142.20 142.21 81.3K
12:39 142.21 142.21 142.20 142.21 75.6K
12:40 142.21 142.22 142.21 142.22 88.1K
12:41 142.21 142.22 142.21 142.22 79.3K
12:42 142.22 142.22 142.20 142.20 87.8K
12:43 142.21 142.21 142.19 142.20 82.9K
12:44 142.20 142.20 142.20 142.20 58.4K
12:45 142.21 142.21 142.19 142.19 117.4K
12:46 142.19 142.19 142.18 142.19 64.6K
12:47 142.20 142.20 142.17 142.17 100.7K
12:48 142.18 142.20 142.18 142.18 103.7K
12:49 142.19 142.19 142.19 142.19 159.7K
12:50 142.19 142.19 142.19 142.19 45.2K
12:51 142.20 142.20 142.19 142.19 77.6K
12:52 142.20 142.22 142.20 142.22 84.1K
12:53 142.22 142.24 142.22 142.24 64.6K
12:54 142.25 142.27 142.25 142.27 91.4K
12:55 142.27 142.27 142.25 142.25 96.2K
12:56 142.25 142.26 142.25 142.26 119.6K
12:57 142.25 142.27 142.25 142.27 95.0K
12:58 142.25 142.25 142.23 142.23 96.9K
12:59 142.22 142.22 142.20 142.20 125.2K
13:00 142.19 142.22 142.19 142.22 98.7K
13:01 142.23 142.24 142.23 142.24 201.3K
13:02 142.25 142.25 142.22 142.22 84.2K
13:03 142.22 142.23 142.22 142.23 108.2K
13:04 142.22 142.26 142.22 142.25 91.7K
13:05 142.25 142.27 142.25 142.27 71.6K
13:06 142.26 142.27 142.26 142.26 103.9K
13:07 142.27 142.27 142.25 142.25 149.1K
13:08 142.26 142.27 142.26 142.26 60.3K
13:09 142.26 142.26 142.25 142.26 86.1K
13:10 142.27 142.27 142.26 142.26 51.4K
13:11 142.26 142.29 142.26 142.29 81.0K
13:12 142.29 142.30 142.28 142.30 50.7K
13:13 142.31 142.31 142.28 142.28 57.2K
13:14 142.28 142.30 142.28 142.30 137.2K
13:15 142.31 142.31 142.31 142.31 66.0K
13:16 142.31 142.33 142.31 142.31 70.9K
13:17 142.32 142.32 142.30 142.30 98.6K
13:18 142.30 142.30 142.28 142.28 213.8K
13:19 142.28 142.28 142.26 142.26 72.8K
13:20 142.28 142.29 142.27 142.27 88.2K
13:21 142.29 142.29 142.27 142.27 55.5K
13:22 142.25 142.27 142.25 142.27 66.3K
13:23 142.28 142.28 142.25 142.25 88.6K
13:24 142.25 142.28 142.25 142.28 74.8K
13:25 142.29 142.30 142.29 142.30 72.1K
13:26 142.30 142.30 142.27 142.30 95.4K
13:27 142.30 142.30 142.28 142.28 80.5K
13:28 142.28 142.28 142.26 142.26 94.4K
13:29 142.25 142.25 142.23 142.23 114.8K
13:30 142.24 142.26 142.24 142.26 101.2K
13:31 142.29 142.30 142.29 142.29 71.4K
13:32 142.29 142.29 142.27 142.27 58.7K
13:33 142.27 142.27 142.25 142.26 58.5K
13:34 142.27 142.28 142.27 142.28 44.8K
13:35 142.26 142.26 142.26 142.26 45.5K
13:36 142.26 142.26 142.23 142.23 50.4K
13:37 142.24 142.24 142.24 142.24 39.3K
13:38 142.24 142.26 142.24 142.26 68.6K
13:39 142.28 142.28 142.26 142.26 138.9K
13:40 142.26 142.26 142.25 142.25 201.2K
13:41 142.25 142.25 142.24 142.25 64.5K
13:42 142.25 142.25 142.25 142.25 43.9K
13:43 142.27 142.27 142.25 142.25 94.7K
13:44 142.25 142.26 142.25 142.26 51.0K
13:45 142.26 142.26 142.26 142.26 72.9K
13:46 142.26 142.26 142.25 142.25 53.5K
13:47 142.25 142.30 142.25 142.30 102.6K
13:48 142.30 142.32 142.30 142.32 79.2K
13:49 142.32 142.33 142.32 142.33 48.9K
13:50 142.32 142.33 142.32 142.33 50.1K
13:51 142.32 142.33 142.32 142.32 66.5K
13:52 142.33 142.33 142.33 142.33 62.1K
13:53 142.33 142.35 142.33 142.34 79.9K
13:54 142.34 142.34 142.33 142.34 51.8K
13:55 142.34 142.34 142.33 142.34 94.0K
13:56 142.35 142.37 142.35 142.37 89.4K
13:57 142.39 142.39 142.35 142.35 63.2K
13:58 142.34 142.34 142.34 142.34 77.4K
13:59 142.34 142.34 142.33 142.33 93.6K
14:00 142.33 142.33 142.32 142.33 98.3K
14:01 142.33 142.34 142.32 142.34 98.9K
14:02 142.35 142.37 142.35 142.37 74.8K
14:03 142.37 142.39 142.37 142.39 102.7K
14:04 142.38 142.38 142.38 142.38 168.7K
14:05 142.38 142.38 142.34 142.34 65.3K
14:06 142.38 142.38 142.33 142.33 97.8K
14:07 142.33 142.34 142.33 142.34 63.7K
14:08 142.34 142.34 142.33 142.33 65.9K
14:09 142.32 142.32 142.31 142.32 73.3K
14:10 142.32 142.33 142.32 142.33 58.1K
14:11 142.34 142.35 142.34 142.34 78.7K
14:12 142.33 142.34 142.33 142.34 76.0K
14:13 142.34 142.36 142.32 142.36 89.6K
14:14 142.38 142.39 142.38 142.39 51.2K
14:15 142.38 142.39 142.37 142.37 82.8K
14:16 142.37 142.37 142.35 142.35 78.7K
14:17 142.35 142.38 142.35 142.38 85.9K
14:18 142.38 142.38 142.36 142.36 57.0K
14:19 142.36 142.37 142.36 142.36 106.5K
14:20 142.37 142.38 142.36 142.36 79.6K
14:21 142.36 142.36 142.35 142.36 55.0K
14:22 142.37 142.38 142.37 142.38 55.4K
14:23 142.37 142.37 142.36 142.36 69.8K
14:24 142.35 142.36 142.35 142.35 60.3K
14:25 142.34 142.34 142.32 142.32 89.1K
14:26 142.34 142.34 142.33 142.33 98.2K
14:27 142.33 142.35 142.32 142.35 129.6K
14:28 142.34 142.35 142.34 142.35 67.2K
14:29 142.35 142.37 142.35 142.36 53.9K
14:30 142.36 142.37 142.36 142.37 74.4K
14:31 142.37 142.39 142.37 142.39 91.2K
14:32 142.39 142.40 142.39 142.40 79.5K
14:33 142.40 142.41 142.40 142.41 124.9K
14:34 142.40 142.40 142.40 142.40 135.0K
14:35 142.39 142.39 142.39 142.39 80.6K
14:36 142.40 142.40 142.39 142.39 114.9K
14:37 142.39 142.42 142.39 142.42 73.4K
14:38 142.43 142.44 142.43 142.44 251.2K
14:39 142.42 142.42 142.39 142.39 81.7K
14:40 142.39 142.40 142.39 142.39 86.5K
14:41 142.38 142.38 142.37 142.37 80.0K
14:42 142.36 142.36 142.32 142.32 569.4K
14:43 142.32 142.33 142.32 142.33 76.7K
14:44 142.33 142.35 142.33 142.35 83.3K
14:45 142.35 142.35 142.33 142.33 85.8K
14:46 142.33 142.34 142.32 142.32 93.8K
14:47 142.32 142.33 142.32 142.32 90.6K
14:48 142.32 142.33 142.32 142.33 174.8K
14:49 142.33 142.34 142.33 142.33 162.6K
14:50 142.34 142.34 142.34 142.34 91.4K
14:51 142.34 142.34 142.33 142.33 82.1K
14:52 142.33 142.33 142.32 142.33 93.3K
14:53 142.32 142.33 142.32 142.32 65.0K
14:54 142.32 142.32 142.30 142.30 103.5K
14:55 142.30 142.30 142.29 142.30 88.8K
14:56 142.30 142.31 142.30 142.31 106.7K
14:57 142.30 142.30 142.29 142.29 57.0K
14:58 142.29 142.29 142.27 142.27 67.5K
14:59 142.29 142.29 142.29 142.29 120.4K
15:00 142.30 142.30 142.29 142.29 89.8K
15:01 142.30 142.30 142.29 142.30 70.2K
15:02 142.32 142.33 142.32 142.33 65.2K
15:03 142.35 142.37 142.35 142.37 124.8K
15:04 142.40 142.40 142.39 142.39 138.1K
15:05 142.36 142.36 142.34 142.34 132.8K
15:06 142.34 142.34 142.33 142.33 67.8K
15:07 142.34 142.36 142.33 142.36 111.0K
15:08 142.36 142.37 142.35 142.35 94.3K
15:09 142.34 142.34 142.32 142.32 98.4K
15:10 142.30 142.30 142.28 142.28 72.8K
15:11 142.27 142.29 142.26 142.28 97.3K
15:12 142.30 142.31 142.29 142.31 81.1K
15:13 142.31 142.32 142.31 142.31 77.1K
15:14 142.30 142.31 142.29 142.31 128.9K
15:15 142.31 142.32 142.31 142.32 60.8K
15:16 142.31 142.31 142.30 142.30 91.8K
15:17 142.29 142.32 142.29 142.32 102.9K
15:18 142.32 142.34 142.32 142.34 73.1K
15:19 142.35 142.35 142.32 142.32 98.8K
15:20 142.32 142.32 142.28 142.28 135.2K
15:21 142.28 142.29 142.28 142.29 108.8K
15:22 142.29 142.31 142.29 142.31 92.5K
15:23 142.30 142.32 142.30 142.31 94.6K
15:24 142.32 142.32 142.30 142.30 108.4K
15:25 142.30 142.32 142.30 142.32 107.7K
15:26 142.32 142.32 142.30 142.30 123.9K
15:27 142.30 142.30 142.29 142.29 78.0K
15:28 142.29 142.30 142.29 142.30 113.0K
15:29 142.29 142.29 142.26 142.26 127.6K
15:30 142.25 142.27 142.25 142.27 138.8K
15:31 142.26 142.26 142.22 142.22 254.6K
15:32 142.21 142.22 142.21 142.21 299.8K
15:33 142.21 142.22 142.21 142.21 201.5K
15:34 142.19 142.19 142.18 142.18 174.8K
15:35 142.19 142.20 142.19 142.20 182.3K
15:36 142.18 142.18 142.16 142.16 277.6K
15:37 142.16 142.17 142.15 142.16 183.4K
15:38 142.17 142.17 142.15 142.15 288.7K
15:39 142.15 142.18 142.15 142.18 213.4K
15:40 142.18 142.19 142.17 142.19 149.6K
15:41 142.20 142.20 142.20 142.20 175.8K
15:42 142.21 142.22 142.21 142.22 243.9K
15:43 142.22 142.22 142.22 142.22 149.2K
15:44 142.22 142.22 142.21 142.21 205.9K
15:45 142.22 142.23 142.22 142.22 221.8K
15:46 142.21 142.22 142.20 142.20 154.0K
15:47 142.20 142.23 142.20 142.22 244.2K
15:48 142.20 142.23 142.20 142.23 189.9K
15:49 142.23 142.24 142.23 142.24 253.0K
15:50 142.22 142.22 142.12 142.13 1,018.6K
15:51 142.12 142.13 142.11 142.13 367.2K
15:52 142.12 142.12 142.10 142.10 359.8K
15:53 142.11 142.11 142.08 142.08 381.8K
15:54 142.08 142.10 142.08 142.10 491.2K
15:55 142.10 142.13 142.10 142.12 630.0K
15:56 142.14 142.16 142.14 142.14 753.6K
15:57 142.13 142.14 142.12 142.14 811.2K
15:58 142.13 142.13 142.13 142.13 652.1K
15:59 142.13 142.14 142.11 142.14 1,250.9K
16:00 142.16 142.16 142.16 142.16 90,406.1K
16:01 142.16 142.16 142.16 142.16 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available