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
09:30 142.01 142.01 141.89 141.91 9,634.2K
09:31 141.92 141.98 141.88 141.88 361.5K
09:32 141.89 141.91 141.89 141.91 212.6K
09:33 141.91 141.91 141.81 141.81 214.8K
09:34 141.75 141.76 141.72 141.76 191.3K
09:35 141.74 141.74 141.73 141.73 195.0K
09:36 141.71 141.71 141.54 141.54 319.6K
09:37 141.50 141.50 141.48 141.48 217.1K
09:38 141.51 141.59 141.51 141.59 169.9K
09:39 141.60 141.61 141.60 141.61 171.6K
09:40 141.62 141.73 141.62 141.73 158.0K
09:41 141.72 141.76 141.72 141.76 120.8K
09:42 141.77 141.77 141.69 141.69 214.8K
09:43 141.67 141.72 141.67 141.72 114.4K
09:44 141.68 141.68 141.65 141.65 138.8K
09:45 141.61 141.61 141.57 141.57 252.5K
09:46 141.56 141.60 141.56 141.59 139.3K
09:47 141.63 141.69 141.63 141.69 145.6K
09:48 141.73 141.88 141.73 141.88 198.9K
09:49 141.98 141.98 141.91 141.91 161.7K
09:50 141.91 141.92 141.90 141.90 116.1K
09:51 141.86 141.86 141.83 141.86 125.0K
09:52 141.87 141.92 141.87 141.90 139.2K
09:53 141.89 141.89 141.87 141.88 86.1K
09:54 141.88 141.92 141.88 141.92 222.2K
09:55 141.98 142.06 141.98 142.06 144.7K
09:56 142.08 142.09 142.08 142.09 121.3K
09:57 142.11 142.11 142.08 142.08 98.5K
09:58 142.07 142.09 142.05 142.09 186.1K
09:59 142.09 142.12 142.08 142.12 164.8K
10:00 142.14 142.14 142.12 142.12 145.5K
10:01 142.13 142.14 142.13 142.13 143.7K
10:02 142.13 142.17 142.13 142.17 106.7K
10:03 142.15 142.18 142.15 142.18 95.1K
10:04 142.16 142.20 142.16 142.20 176.3K
10:05 142.18 142.20 142.17 142.17 257.0K
10:06 142.16 142.23 142.16 142.23 227.3K
10:07 142.26 142.27 142.25 142.25 237.9K
10:08 142.22 142.22 142.15 142.15 142.7K
10:09 142.14 142.14 142.06 142.06 133.6K
10:10 142.05 142.05 142.04 142.05 89.1K
10:11 142.05 142.06 142.05 142.06 108.9K
10:12 142.05 142.06 142.02 142.06 116.7K
10:13 142.06 142.06 142.01 142.02 113.5K
10:14 142.01 142.01 141.98 141.98 133.4K
10:15 141.98 142.00 141.98 142.00 119.9K
10:16 142.01 142.03 142.01 142.03 153.1K
10:17 142.04 142.04 142.04 142.04 154.3K
10:18 142.07 142.08 142.06 142.06 76.2K
10:19 142.07 142.07 142.06 142.06 98.1K
10:20 142.07 142.08 142.05 142.07 185.7K
10:21 142.07 142.10 142.07 142.09 122.6K
10:22 142.05 142.05 142.02 142.02 139.9K
10:23 142.00 142.02 142.00 142.02 97.7K
10:24 142.03 142.03 142.01 142.01 108.2K
10:25 142.01 142.04 142.01 142.03 122.8K
10:26 142.04 142.07 142.04 142.07 112.8K
10:27 142.07 142.07 142.02 142.02 135.7K
10:28 142.05 142.10 142.05 142.10 124.9K
10:29 142.12 142.14 142.12 142.12 105.6K
10:30 142.11 142.12 142.10 142.12 105.3K
10:31 142.15 142.18 142.15 142.15 193.4K
10:32 142.16 142.16 142.14 142.14 101.0K
10:33 142.14 142.14 142.13 142.13 105.0K
10:34 142.13 142.14 142.09 142.09 106.3K
10:35 142.10 142.11 142.10 142.11 116.9K
10:36 142.12 142.14 142.12 142.14 109.4K
10:37 142.16 142.17 142.15 142.17 112.3K
10:38 142.17 142.17 142.16 142.16 135.6K
10:39 142.16 142.19 142.16 142.19 122.3K
10:40 142.20 142.21 142.20 142.21 178.5K
10:41 142.21 142.23 142.21 142.23 93.6K
10:42 142.23 142.24 142.23 142.24 108.6K
10:43 142.25 142.26 142.24 142.24 202.3K
10:44 142.24 142.24 142.23 142.23 82.3K
10:45 142.23 142.25 142.23 142.25 87.4K
10:46 142.25 142.28 142.25 142.28 101.6K
10:47 142.29 142.31 142.28 142.31 146.5K
10:48 142.32 142.32 142.30 142.30 139.3K
10:49 142.30 142.32 142.30 142.31 92.8K
10:50 142.31 142.33 142.31 142.32 136.3K
10:51 142.32 142.32 142.30 142.31 83.4K
10:52 142.30 142.31 142.30 142.31 107.1K
10:53 142.33 142.35 142.33 142.35 176.4K
10:54 142.37 142.37 142.36 142.36 111.0K
10:55 142.38 142.38 142.36 142.36 120.4K
10:56 142.37 142.37 142.35 142.35 105.5K
10:57 142.35 142.36 142.35 142.35 119.7K
10:58 142.34 142.36 142.34 142.36 88.8K
10:59 142.35 142.37 142.35 142.37 116.6K
11:00 142.39 142.41 142.39 142.41 126.1K
11:01 142.41 142.43 142.41 142.43 95.8K
11:02 142.43 142.46 142.43 142.45 183.7K
11:03 142.45 142.48 142.45 142.48 129.0K
11:04 142.48 142.48 142.46 142.46 102.0K
11:05 142.46 142.46 142.43 142.43 183.3K
11:06 142.44 142.46 142.44 142.46 98.3K
11:07 142.47 142.48 142.47 142.48 159.1K
11:08 142.49 142.50 142.49 142.50 155.7K
11:09 142.49 142.51 142.49 142.50 128.1K
11:10 142.50 142.54 142.50 142.54 220.0K
11:11 142.54 142.54 142.51 142.51 95.7K
11:12 142.51 142.51 142.49 142.49 208.8K
11:13 142.47 142.48 142.46 142.46 162.6K
11:14 142.47 142.48 142.47 142.48 112.1K
11:15 142.50 142.51 142.50 142.50 125.7K
11:16 142.51 142.54 142.51 142.54 159.3K
11:17 142.54 142.56 142.54 142.56 276.1K
11:18 142.55 142.56 142.55 142.56 102.5K
11:19 142.55 142.56 142.55 142.55 80.6K
11:20 142.58 142.59 142.57 142.57 260.6K
11:21 142.57 142.57 142.55 142.55 78.4K
11:22 142.54 142.55 142.54 142.55 46.8K
11:23 142.55 142.58 142.55 142.58 93.5K
11:24 142.59 142.63 142.59 142.62 227.8K
11:25 142.62 142.62 142.59 142.59 115.4K
11:26 142.59 142.59 142.58 142.58 118.0K
11:27 142.58 142.59 142.58 142.58 86.7K
11:28 142.58 142.58 142.56 142.56 126.6K
11:29 142.57 142.58 142.57 142.58 101.3K
11:30 142.58 142.59 142.58 142.58 93.3K
11:31 142.59 142.60 142.59 142.59 151.0K
11:32 142.59 142.59 142.56 142.56 117.7K
11:33 142.55 142.55 142.55 142.55 165.5K
11:34 142.53 142.53 142.51 142.51 160.3K
11:35 142.51 142.52 142.51 142.52 68.9K
11:36 142.54 142.55 142.54 142.55 138.9K
11:37 142.56 142.56 142.55 142.55 91.6K
11:38 142.53 142.53 142.51 142.52 117.1K
11:39 142.51 142.54 142.51 142.54 182.3K
11:40 142.55 142.56 142.54 142.54 90.4K
11:41 142.53 142.54 142.53 142.53 88.8K
11:42 142.53 142.54 142.53 142.54 57.7K
11:43 142.53 142.53 142.51 142.51 84.5K
11:44 142.51 142.52 142.49 142.52 92.1K
11:45 142.53 142.58 142.53 142.58 94.7K
11:46 142.57 142.59 142.57 142.58 123.7K
11:47 142.59 142.59 142.57 142.57 98.3K
11:48 142.58 142.59 142.58 142.58 85.9K
11:49 142.58 142.59 142.57 142.59 82.6K
11:50 142.59 142.61 142.59 142.60 101.4K
11:51 142.60 142.60 142.58 142.58 91.0K
11:52 142.58 142.58 142.57 142.57 81.7K
11:53 142.57 142.62 142.57 142.62 99.8K
11:54 142.61 142.63 142.61 142.63 56.0K
11:55 142.62 142.62 142.61 142.61 71.3K
11:56 142.61 142.62 142.61 142.61 106.7K
11:57 142.60 142.60 142.57 142.57 69.2K
11:58 142.58 142.59 142.56 142.59 112.3K
11:59 142.61 142.62 142.61 142.62 93.6K
12:00 142.62 142.62 142.59 142.59 113.2K
12:01 142.59 142.60 142.59 142.59 88.3K
12:02 142.59 142.59 142.58 142.59 44.0K
12:03 142.61 142.63 142.61 142.63 135.9K
12:04 142.65 142.66 142.65 142.65 128.9K
12:05 142.66 142.68 142.66 142.68 73.0K
12:06 142.69 142.69 142.63 142.63 105.6K
12:07 142.63 142.63 142.59 142.59 222.6K
12:08 142.59 142.61 142.59 142.61 74.4K
12:09 142.63 142.63 142.61 142.61 78.2K
12:10 142.60 142.60 142.58 142.58 90.1K
12:11 142.57 142.58 142.57 142.58 90.5K
12:12 142.58 142.59 142.58 142.59 83.6K
12:13 142.60 142.61 142.60 142.60 81.1K
12:14 142.59 142.59 142.58 142.58 76.9K
12:15 142.59 142.59 142.58 142.59 51.9K
12:16 142.59 142.59 142.58 142.58 44.2K
12:17 142.61 142.64 142.61 142.64 95.9K
12:18 142.65 142.66 142.64 142.64 105.4K
12:19 142.63 142.64 142.62 142.64 94.9K
12:20 142.64 142.64 142.63 142.63 33.6K
12:21 142.63 142.63 142.61 142.61 97.2K
12:22 142.61 142.61 142.60 142.60 78.3K
12:23 142.60 142.63 142.60 142.62 71.8K
12:24 142.62 142.63 142.62 142.63 57.6K
12:25 142.63 142.63 142.62 142.62 68.3K
12:26 142.62 142.62 142.60 142.60 180.2K
12:27 142.60 142.60 142.60 142.60 114.2K
12:28 142.61 142.63 142.61 142.63 78.9K
12:29 142.63 142.64 142.63 142.64 46.7K
12:30 142.64 142.64 142.62 142.64 103.1K
12:31 142.63 142.64 142.63 142.64 67.4K
12:32 142.63 142.63 142.63 142.63 56.0K
12:33 142.63 142.64 142.63 142.64 64.6K
12:34 142.64 142.64 142.64 142.64 72.8K
12:35 142.64 142.65 142.64 142.65 134.4K
12:36 142.65 142.65 142.64 142.64 47.3K
12:37 142.63 142.65 142.63 142.65 54.4K
12:38 142.65 142.65 142.62 142.62 113.1K
12:39 142.62 142.63 142.62 142.63 65.1K
12:40 142.64 142.64 142.63 142.63 46.1K
12:41 142.63 142.64 142.63 142.64 73.4K
12:42 142.65 142.65 142.63 142.63 51.6K
12:43 142.61 142.62 142.61 142.61 82.9K
12:44 142.61 142.61 142.61 142.61 34.6K
12:45 142.60 142.60 142.59 142.59 48.4K
12:46 142.59 142.60 142.59 142.60 193.0K
12:47 142.60 142.60 142.58 142.58 117.5K
12:48 142.58 142.58 142.58 142.58 77.0K
12:49 142.58 142.58 142.57 142.57 76.8K
12:50 142.56 142.57 142.56 142.57 75.1K
12:51 142.57 142.57 142.54 142.54 71.3K
12:52 142.53 142.53 142.53 142.53 49.3K
12:53 142.52 142.52 142.51 142.52 133.5K
12:54 142.51 142.54 142.51 142.54 78.7K
12:55 142.54 142.55 142.54 142.55 49.8K
12:56 142.55 142.56 142.55 142.56 156.3K
12:57 142.56 142.57 142.56 142.56 62.6K
12:58 142.56 142.56 142.55 142.55 87.6K
12:59 142.55 142.55 142.55 142.55 47.5K
13:00 142.55 142.56 142.55 142.55 44.9K
13:01 142.54 142.55 142.54 142.54 67.8K
13:02 142.54 142.54 142.52 142.52 67.2K
13:03 142.52 142.52 142.51 142.51 52.3K
13:04 142.50 142.50 142.48 142.48 125.5K
13:05 142.47 142.50 142.47 142.50 143.3K
13:06 142.50 142.50 142.49 142.50 47.7K
13:07 142.50 142.50 142.49 142.50 125.7K
13:08 142.50 142.51 142.49 142.51 54.4K
13:09 142.53 142.53 142.53 142.53 117.1K
13:10 142.53 142.55 142.53 142.55 71.0K
13:11 142.54 142.54 142.54 142.54 55.2K
13:12 142.54 142.55 142.54 142.55 92.1K
13:13 142.54 142.57 142.54 142.57 73.4K
13:14 142.57 142.59 142.57 142.59 103.7K
13:15 142.56 142.60 142.56 142.60 135.6K
13:16 142.60 142.62 142.60 142.62 139.3K
13:17 142.61 142.61 142.60 142.60 87.8K
13:18 142.61 142.63 142.61 142.63 174.1K
13:19 142.63 142.64 142.63 142.64 156.6K
13:20 142.64 142.65 142.64 142.64 51.7K
13:21 142.64 142.64 142.63 142.63 75.4K
13:22 142.63 142.63 142.63 142.63 82.2K
13:23 142.62 142.62 142.61 142.61 57.6K
13:24 142.57 142.57 142.53 142.53 195.0K
13:25 142.53 142.54 142.53 142.54 58.4K
13:26 142.55 142.57 142.55 142.57 60.6K
13:27 142.56 142.56 142.54 142.54 50.4K
13:28 142.53 142.53 142.52 142.52 69.3K
13:29 142.51 142.51 142.50 142.50 94.7K
13:30 142.50 142.50 142.50 142.50 65.7K
13:31 142.50 142.53 142.50 142.53 42.6K
13:32 142.54 142.56 142.54 142.56 79.2K
13:33 142.56 142.59 142.56 142.59 96.1K
13:34 142.58 142.58 142.58 142.58 76.4K
13:35 142.59 142.59 142.58 142.59 67.9K
13:36 142.60 142.60 142.60 142.60 61.9K
13:37 142.61 142.63 142.61 142.63 56.0K
13:38 142.65 142.69 142.65 142.69 100.5K
13:39 142.67 142.68 142.67 142.67 141.3K
13:40 142.65 142.67 142.65 142.67 50.0K
13:41 142.67 142.68 142.67 142.68 62.5K
13:42 142.68 142.68 142.65 142.65 66.5K
13:43 142.65 142.65 142.64 142.65 56.7K
13:44 142.66 142.66 142.66 142.66 99.2K
13:45 142.66 142.70 142.66 142.70 79.8K
13:46 142.70 142.70 142.70 142.70 62.7K
13:47 142.71 142.71 142.68 142.68 93.4K
13:48 142.68 142.69 142.66 142.66 80.9K
13:49 142.66 142.68 142.66 142.66 87.4K
13:50 142.66 142.66 142.66 142.66 59.4K
13:51 142.65 142.65 142.65 142.65 78.7K
13:52 142.65 142.67 142.65 142.66 75.5K
13:53 142.65 142.66 142.65 142.65 65.7K
13:54 142.66 142.66 142.66 142.66 100.4K
13:55 142.67 142.68 142.66 142.68 73.4K
13:56 142.68 142.69 142.68 142.69 72.7K
13:57 142.69 142.71 142.69 142.70 92.4K
13:58 142.70 142.71 142.70 142.71 67.8K
13:59 142.70 142.70 142.68 142.68 74.2K
14:00 142.67 142.67 142.66 142.67 136.1K
14:01 142.67 142.67 142.66 142.67 72.2K
14:02 142.66 142.66 142.65 142.65 70.4K
14:03 142.65 142.65 142.64 142.65 68.5K
14:04 142.65 142.65 142.64 142.65 151.2K
14:05 142.65 142.66 142.65 142.65 75.5K
14:06 142.65 142.68 142.65 142.67 72.5K
14:07 142.67 142.70 142.67 142.70 117.0K
14:08 142.70 142.70 142.67 142.67 64.1K
14:09 142.67 142.68 142.67 142.68 101.3K
14:10 142.68 142.68 142.68 142.68 58.4K
14:11 142.68 142.69 142.66 142.66 89.0K
14:12 142.65 142.66 142.65 142.66 76.6K
14:13 142.67 142.68 142.67 142.67 87.0K
14:14 142.67 142.68 142.67 142.67 48.0K
14:15 142.67 142.67 142.65 142.66 65.3K
14:16 142.65 142.66 142.65 142.65 51.1K
14:17 142.65 142.65 142.63 142.63 53.5K
14:18 142.63 142.65 142.63 142.65 72.0K
14:19 142.64 142.64 142.63 142.64 66.0K
14:20 142.64 142.66 142.64 142.66 80.5K
14:21 142.67 142.67 142.66 142.66 65.3K
14:22 142.65 142.65 142.63 142.63 82.7K
14:23 142.64 142.65 142.64 142.64 120.7K
14:24 142.64 142.64 142.60 142.61 81.2K
14:25 142.61 142.62 142.61 142.61 93.7K
14:26 142.61 142.62 142.61 142.62 28.1K
14:27 142.62 142.62 142.61 142.62 58.4K
14:28 142.61 142.62 142.61 142.62 72.1K
14:29 142.63 142.63 142.61 142.61 90.1K
14:30 142.61 142.62 142.61 142.61 108.8K
14:31 142.62 142.63 142.62 142.63 47.6K
14:32 142.63 142.64 142.63 142.64 61.4K
14:33 142.63 142.63 142.62 142.62 78.2K
14:34 142.62 142.64 142.61 142.64 89.9K
14:35 142.64 142.64 142.64 142.64 60.8K
14:36 142.65 142.65 142.65 142.65 60.4K
14:37 142.63 142.63 142.63 142.63 96.2K
14:38 142.63 142.64 142.63 142.63 93.5K
14:39 142.64 142.64 142.63 142.63 111.3K
14:40 142.63 142.64 142.63 142.64 100.6K
14:41 142.65 142.66 142.65 142.66 70.5K
14:42 142.66 142.68 142.66 142.68 99.0K
14:43 142.68 142.68 142.68 142.68 80.7K
14:44 142.68 142.68 142.67 142.67 111.1K
14:45 142.66 142.66 142.66 142.66 73.5K
14:46 142.65 142.65 142.60 142.60 150.7K
14:47 142.60 142.60 142.60 142.60 92.3K
14:48 142.61 142.62 142.61 142.62 56.2K
14:49 142.64 142.64 142.62 142.62 70.9K
14:50 142.62 142.62 142.59 142.59 84.6K
14:51 142.59 142.59 142.58 142.59 68.9K
14:52 142.59 142.61 142.59 142.61 78.9K
14:53 142.61 142.62 142.61 142.62 60.1K
14:54 142.62 142.62 142.61 142.61 55.2K
14:55 142.61 142.63 142.61 142.63 166.1K
14:56 142.63 142.63 142.62 142.62 57.5K
14:57 142.64 142.65 142.64 142.64 87.3K
14:58 142.65 142.65 142.63 142.63 76.3K
14:59 142.63 142.63 142.60 142.60 58.6K
15:00 142.60 142.61 142.60 142.61 137.7K
15:01 142.60 142.60 142.59 142.59 74.4K
15:02 142.59 142.59 142.58 142.58 98.6K
15:03 142.58 142.58 142.56 142.56 91.6K
15:04 142.56 142.57 142.56 142.57 86.3K
15:05 142.57 142.57 142.56 142.56 161.7K
15:06 142.56 142.56 142.55 142.55 69.6K
15:07 142.55 142.56 142.55 142.56 85.4K
15:08 142.57 142.60 142.57 142.60 84.3K
15:09 142.59 142.60 142.59 142.59 137.9K
15:10 142.60 142.61 142.60 142.61 95.1K
15:11 142.61 142.61 142.60 142.61 96.8K
15:12 142.61 142.61 142.61 142.61 124.0K
15:13 142.60 142.60 142.60 142.60 124.6K
15:14 142.60 142.61 142.59 142.59 112.7K
15:15 142.58 142.58 142.57 142.57 111.1K
15:16 142.56 142.56 142.54 142.54 116.7K
15:17 142.54 142.54 142.52 142.53 131.0K
15:18 142.52 142.53 142.52 142.52 107.6K
15:19 142.52 142.53 142.52 142.52 120.0K
15:20 142.52 142.52 142.52 142.52 77.9K
15:21 142.52 142.52 142.50 142.50 110.4K
15:22 142.50 142.51 142.49 142.49 121.9K
15:23 142.48 142.48 142.44 142.46 108.9K
15:24 142.45 142.46 142.45 142.46 118.6K
15:25 142.46 142.46 142.45 142.45 83.5K
15:26 142.46 142.48 142.45 142.46 157.8K
15:27 142.47 142.47 142.46 142.46 96.4K
15:28 142.45 142.46 142.45 142.45 122.2K
15:29 142.46 142.46 142.44 142.44 131.0K
15:30 142.43 142.48 142.43 142.48 174.6K
15:31 142.49 142.52 142.49 142.52 177.8K
15:32 142.53 142.56 142.53 142.56 136.2K
15:33 142.57 142.59 142.57 142.59 228.6K
15:34 142.58 142.58 142.55 142.55 141.3K
15:35 142.54 142.54 142.49 142.50 379.5K
15:36 142.50 142.50 142.49 142.49 159.6K
15:37 142.50 142.50 142.48 142.48 133.7K
15:38 142.47 142.47 142.47 142.47 217.0K
15:39 142.47 142.48 142.46 142.48 191.6K
15:40 142.48 142.48 142.46 142.47 159.4K
15:41 142.47 142.47 142.45 142.45 197.5K
15:42 142.45 142.45 142.41 142.41 190.9K
15:43 142.44 142.44 142.43 142.43 209.9K
15:44 142.43 142.45 142.43 142.44 235.6K
15:45 142.48 142.50 142.48 142.50 259.7K
15:46 142.51 142.52 142.51 142.51 155.5K
15:47 142.52 142.52 142.51 142.51 274.4K
15:48 142.51 142.52 142.51 142.52 197.0K
15:49 142.53 142.53 142.52 142.52 244.6K
15:50 142.53 142.53 142.48 142.48 730.3K
15:51 142.49 142.49 142.47 142.47 372.4K
15:52 142.47 142.47 142.47 142.47 362.1K
15:53 142.46 142.46 142.46 142.46 436.9K
15:54 142.46 142.46 142.45 142.46 380.2K
15:55 142.49 142.52 142.49 142.52 683.0K
15:56 142.54 142.56 142.54 142.55 835.8K
15:57 142.55 142.55 142.54 142.55 626.2K
15:58 142.55 142.55 142.54 142.55 652.6K
15:59 142.55 142.57 142.55 142.56 1,154.6K
16:00 142.57 142.57 142.57 142.57 60,908.1K
16:01 142.57 142.57 142.57 142.57 26.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available