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
09:30 142.22 142.22 141.98 141.98 7,878.6K
09:31 141.85 141.86 141.83 141.85 309.8K
09:32 141.84 141.87 141.82 141.87 173.6K
09:33 141.93 141.94 141.93 141.94 154.0K
09:34 141.95 141.97 141.95 141.97 165.8K
09:35 141.97 141.97 141.93 141.94 199.4K
09:36 141.92 141.98 141.92 141.95 170.1K
09:37 141.96 142.03 141.96 142.03 115.3K
09:38 142.03 142.09 142.03 142.09 164.7K
09:39 142.09 142.14 142.08 142.14 301.7K
09:40 142.14 142.15 142.13 142.13 162.0K
09:41 142.10 142.10 142.05 142.07 176.1K
09:42 142.07 142.07 142.03 142.03 125.6K
09:43 142.02 142.02 142.01 142.01 153.6K
09:44 142.05 142.10 142.05 142.10 208.2K
09:45 142.08 142.08 142.04 142.04 132.2K
09:46 142.02 142.08 142.02 142.08 239.6K
09:47 142.11 142.12 142.09 142.12 108.5K
09:48 142.14 142.15 142.13 142.14 117.0K
09:49 142.14 142.14 142.12 142.12 183.4K
09:50 142.15 142.16 142.11 142.11 199.3K
09:51 142.11 142.11 142.06 142.06 236.9K
09:52 142.03 142.03 141.97 141.97 143.2K
09:53 141.97 141.98 141.97 141.97 113.8K
09:54 142.01 142.04 142.01 142.04 102.3K
09:55 142.05 142.07 142.05 142.06 120.9K
09:56 142.05 142.05 142.04 142.05 81.9K
09:57 142.04 142.08 142.04 142.08 72.2K
09:58 142.08 142.08 142.05 142.05 93.3K
09:59 142.07 142.07 142.05 142.05 93.2K
10:00 142.05 142.05 142.05 142.05 144.6K
10:01 141.98 142.00 141.98 142.00 152.1K
10:02 142.00 142.01 142.00 142.00 151.7K
10:03 141.97 141.98 141.97 141.98 148.1K
10:04 141.99 142.02 141.99 142.02 124.9K
10:05 142.01 142.01 141.97 141.97 228.1K
10:06 142.00 142.09 142.00 142.09 235.2K
10:07 142.09 142.09 142.05 142.06 156.5K
10:08 142.08 142.10 142.08 142.08 133.4K
10:09 142.08 142.08 142.07 142.08 98.3K
10:10 142.07 142.07 142.04 142.04 121.5K
10:11 142.02 142.04 142.02 142.04 201.9K
10:12 142.06 142.07 142.05 142.07 246.8K
10:13 142.09 142.18 142.09 142.18 142.4K
10:14 142.16 142.17 142.16 142.16 95.6K
10:15 142.16 142.16 142.12 142.12 128.6K
10:16 142.12 142.13 142.12 142.12 82.0K
10:17 142.14 142.22 142.14 142.22 171.5K
10:18 142.20 142.20 142.13 142.13 147.2K
10:19 142.14 142.14 142.10 142.10 172.6K
10:20 142.10 142.10 142.04 142.04 160.5K
10:21 142.03 142.03 142.01 142.01 111.1K
10:22 142.02 142.03 142.02 142.02 115.1K
10:23 142.01 142.01 142.00 142.00 86.7K
10:24 142.02 142.08 142.02 142.04 136.3K
10:25 142.03 142.09 142.03 142.09 100.9K
10:26 142.07 142.12 142.07 142.12 96.5K
10:27 142.12 142.12 142.09 142.10 57.1K
10:28 142.10 142.10 142.08 142.10 81.4K
10:29 142.11 142.11 142.08 142.08 69.9K
10:30 142.10 142.14 142.10 142.14 105.8K
10:31 142.13 142.13 142.11 142.11 76.0K
10:32 142.12 142.12 142.08 142.09 86.4K
10:33 142.10 142.10 142.08 142.08 70.1K
10:34 142.06 142.08 142.06 142.08 71.3K
10:35 142.09 142.09 142.07 142.08 206.4K
10:36 142.06 142.08 142.06 142.08 163.0K
10:37 142.06 142.09 142.06 142.09 115.1K
10:38 142.09 142.11 142.08 142.08 163.1K
10:39 142.11 142.11 142.08 142.08 99.2K
10:40 142.09 142.09 142.05 142.05 75.4K
10:41 142.05 142.07 142.05 142.07 105.9K
10:42 142.10 142.14 142.10 142.14 66.7K
10:43 142.15 142.16 142.15 142.15 141.8K
10:44 142.14 142.16 142.14 142.16 76.3K
10:45 142.16 142.17 142.16 142.16 68.0K
10:46 142.16 142.16 142.15 142.15 47.5K
10:47 142.14 142.14 142.11 142.11 58.6K
10:48 142.11 142.14 142.11 142.14 59.5K
10:49 142.13 142.17 142.13 142.17 77.3K
10:50 142.19 142.19 142.17 142.17 64.0K
10:51 142.16 142.16 142.13 142.13 51.5K
10:52 142.11 142.12 142.09 142.12 104.3K
10:53 142.13 142.13 142.12 142.13 98.9K
10:54 142.13 142.18 142.13 142.18 120.2K
10:55 142.18 142.19 142.15 142.15 82.5K
10:56 142.15 142.16 142.15 142.16 86.7K
10:57 142.17 142.17 142.14 142.14 54.5K
10:58 142.14 142.15 142.14 142.15 63.6K
10:59 142.17 142.18 142.17 142.18 69.7K
11:00 142.18 142.18 142.14 142.14 87.7K
11:01 142.14 142.15 142.13 142.13 87.4K
11:02 142.14 142.14 142.12 142.13 86.5K
11:03 142.13 142.13 142.11 142.11 62.3K
11:04 142.11 142.11 142.10 142.10 83.2K
11:05 142.06 142.07 142.02 142.07 198.8K
11:06 142.06 142.06 142.04 142.05 87.3K
11:07 142.05 142.05 142.02 142.02 131.9K
11:08 142.02 142.04 142.01 142.04 85.4K
11:09 142.02 142.03 142.02 142.03 134.3K
11:10 142.04 142.06 142.04 142.06 93.6K
11:11 142.04 142.04 142.04 142.04 84.3K
11:12 142.03 142.03 141.97 141.97 113.7K
11:13 141.97 141.98 141.96 141.98 61.3K
11:14 141.98 141.98 141.97 141.97 57.2K
11:15 141.97 141.98 141.97 141.97 124.0K
11:16 141.96 141.98 141.96 141.97 100.1K
11:17 141.98 142.00 141.96 142.00 260.5K
11:18 142.00 142.01 142.00 142.01 96.7K
11:19 142.02 142.03 142.02 142.03 141.0K
11:20 142.03 142.03 141.99 141.99 131.5K
11:21 142.01 142.01 142.00 142.00 56.2K
11:22 142.01 142.03 142.01 142.01 245.9K
11:23 141.98 142.02 141.98 142.02 93.3K
11:24 142.02 142.02 142.00 142.01 88.1K
11:25 142.00 142.01 141.99 141.99 68.0K
11:26 141.99 141.99 141.96 141.96 100.9K
11:27 141.97 141.97 141.92 141.92 84.5K
11:28 141.91 141.96 141.91 141.96 69.2K
11:29 141.96 141.97 141.96 141.97 79.3K
11:30 141.97 142.02 141.97 142.00 85.4K
11:31 141.99 142.01 141.99 142.01 102.1K
11:32 142.02 142.02 142.00 142.01 158.2K
11:33 141.98 141.98 141.96 141.96 102.5K
11:34 141.96 141.99 141.96 141.99 155.6K
11:35 141.99 141.99 141.94 141.94 120.9K
11:36 141.93 141.93 141.89 141.89 134.1K
11:37 141.89 141.92 141.89 141.92 77.6K
11:38 141.91 141.91 141.89 141.89 354.1K
11:39 141.90 141.90 141.87 141.87 91.8K
11:40 141.87 141.88 141.87 141.88 56.9K
11:41 141.88 141.88 141.83 141.83 76.5K
11:42 141.83 141.85 141.83 141.85 123.8K
11:43 141.86 141.90 141.86 141.89 138.8K
11:44 141.91 141.91 141.90 141.90 140.4K
11:45 141.90 141.90 141.88 141.88 105.0K
11:46 141.89 141.89 141.88 141.89 83.0K
11:47 141.89 141.92 141.89 141.92 60.9K
11:48 141.92 141.96 141.92 141.96 81.2K
11:49 141.96 141.97 141.96 141.97 71.4K
11:50 141.98 141.98 141.98 141.98 90.2K
11:51 141.98 142.00 141.97 142.00 59.3K
11:52 142.01 142.05 142.01 142.05 77.3K
11:53 142.05 142.07 142.05 142.05 128.7K
11:54 142.05 142.10 142.05 142.10 142.0K
11:55 142.10 142.11 142.10 142.10 94.3K
11:56 142.08 142.09 142.08 142.09 115.3K
11:57 142.11 142.11 142.10 142.10 130.4K
11:58 142.10 142.12 142.10 142.12 90.5K
11:59 142.13 142.13 142.10 142.10 135.4K
12:00 142.10 142.10 142.08 142.09 84.9K
12:01 142.10 142.12 142.10 142.10 90.1K
12:02 142.08 142.09 142.05 142.05 163.0K
12:03 142.02 142.02 141.93 141.93 166.1K
12:04 141.93 141.93 141.90 141.90 163.9K
12:05 141.92 141.92 141.91 141.92 149.0K
12:06 141.92 141.92 141.82 141.82 124.2K
12:07 141.82 141.84 141.80 141.84 107.9K
12:08 141.83 141.89 141.83 141.89 105.3K
12:09 141.89 141.90 141.89 141.90 171.1K
12:10 141.92 141.92 141.90 141.90 99.2K
12:11 141.88 141.89 141.84 141.84 90.9K
12:12 141.84 141.84 141.84 141.84 59.2K
12:13 141.84 141.87 141.84 141.86 95.8K
12:14 141.90 141.93 141.90 141.92 130.0K
12:15 141.91 141.92 141.90 141.92 57.0K
12:16 141.94 141.94 141.92 141.93 65.7K
12:17 141.90 141.91 141.89 141.89 92.5K
12:18 141.92 141.92 141.89 141.89 95.7K
12:19 141.88 141.92 141.88 141.92 52.3K
12:20 141.92 141.96 141.92 141.96 71.8K
12:21 141.96 141.96 141.93 141.93 64.3K
12:22 141.92 141.92 141.90 141.90 120.2K
12:23 141.89 141.89 141.87 141.87 57.9K
12:24 141.88 141.88 141.86 141.87 62.5K
12:25 141.89 141.89 141.88 141.89 59.0K
12:26 141.89 141.89 141.87 141.88 98.0K
12:27 141.88 141.90 141.88 141.90 88.9K
12:28 141.91 141.91 141.89 141.89 47.8K
12:29 141.92 141.93 141.92 141.93 67.5K
12:30 141.90 141.90 141.87 141.87 149.8K
12:31 141.86 141.86 141.84 141.84 73.4K
12:32 141.83 141.83 141.82 141.82 122.2K
12:33 141.82 141.84 141.82 141.83 83.4K
12:34 141.85 141.88 141.85 141.86 89.4K
12:35 141.88 141.91 141.88 141.91 103.2K
12:36 141.92 141.93 141.90 141.90 65.2K
12:37 141.90 141.93 141.90 141.93 142.2K
12:38 141.92 141.93 141.92 141.93 80.2K
12:39 141.92 141.92 141.88 141.89 93.4K
12:40 141.88 141.89 141.87 141.89 62.5K
12:41 141.90 141.90 141.86 141.86 172.5K
12:42 141.86 141.86 141.85 141.85 58.7K
12:43 141.84 141.86 141.84 141.86 92.7K
12:44 141.87 141.89 141.86 141.89 63.4K
12:45 141.88 141.88 141.85 141.85 96.6K
12:46 141.85 141.89 141.85 141.89 54.4K
12:47 141.88 141.89 141.88 141.89 118.3K
12:48 141.89 141.89 141.87 141.87 82.4K
12:49 141.87 141.87 141.82 141.82 165.1K
12:50 141.83 141.87 141.83 141.87 178.1K
12:51 141.87 141.87 141.86 141.86 32.6K
12:52 141.85 141.87 141.85 141.86 90.4K
12:53 141.87 141.88 141.87 141.88 235.5K
12:54 141.87 141.88 141.87 141.88 85.8K
12:55 141.89 141.89 141.88 141.88 96.9K
12:56 141.88 141.88 141.87 141.87 68.2K
12:57 141.86 141.86 141.83 141.83 107.1K
12:58 141.83 141.84 141.82 141.84 63.8K
12:59 141.82 141.83 141.81 141.83 85.2K
13:00 141.82 141.83 141.82 141.83 51.2K
13:01 141.82 141.82 141.79 141.79 138.9K
13:02 141.79 141.79 141.76 141.76 86.3K
13:03 141.77 141.77 141.73 141.73 205.0K
13:04 141.70 141.71 141.70 141.70 126.5K
13:05 141.67 141.67 141.65 141.65 317.9K
13:06 141.66 141.66 141.65 141.65 81.1K
13:07 141.65 141.66 141.63 141.63 98.2K
13:08 141.65 141.65 141.65 141.65 151.2K
13:09 141.66 141.66 141.64 141.64 138.5K
13:10 141.64 141.64 141.61 141.61 246.7K
13:11 141.63 141.63 141.58 141.58 132.5K
13:12 141.58 141.64 141.58 141.64 155.2K
13:13 141.64 141.64 141.63 141.63 76.9K
13:14 141.63 141.65 141.63 141.65 73.7K
13:15 141.65 141.65 141.63 141.63 101.5K
13:16 141.63 141.63 141.62 141.62 86.0K
13:17 141.60 141.60 141.57 141.57 159.3K
13:18 141.59 141.61 141.59 141.59 100.6K
13:19 141.57 141.57 141.56 141.57 173.2K
13:20 141.59 141.61 141.59 141.60 242.6K
13:21 141.60 141.60 141.58 141.58 95.1K
13:22 141.57 141.58 141.56 141.56 202.2K
13:23 141.56 141.56 141.55 141.55 94.5K
13:24 141.54 141.54 141.53 141.53 142.6K
13:25 141.53 141.62 141.53 141.62 553.9K
13:26 141.63 141.63 141.61 141.61 146.5K
13:27 141.61 141.61 141.59 141.59 90.4K
13:28 141.60 141.61 141.60 141.60 146.8K
13:29 141.57 141.57 141.57 141.57 108.7K
13:30 141.57 141.60 141.57 141.60 102.8K
13:31 141.61 141.62 141.59 141.59 75.2K
13:32 141.59 141.60 141.59 141.60 82.7K
13:33 141.62 141.63 141.62 141.63 177.6K
13:34 141.62 141.62 141.61 141.61 91.3K
13:35 141.61 141.61 141.59 141.59 118.5K
13:36 141.59 141.60 141.59 141.59 88.0K
13:37 141.58 141.58 141.56 141.56 74.9K
13:38 141.57 141.60 141.57 141.60 80.9K
13:39 141.60 141.60 141.59 141.60 53.9K
13:40 141.61 141.61 141.60 141.60 101.0K
13:41 141.60 141.60 141.59 141.59 65.1K
13:42 141.57 141.57 141.55 141.56 109.0K
13:43 141.54 141.54 141.53 141.53 120.4K
13:44 141.53 141.53 141.52 141.52 97.1K
13:45 141.53 141.55 141.53 141.55 88.7K
13:46 141.54 141.56 141.54 141.56 87.4K
13:47 141.58 141.59 141.57 141.58 117.0K
13:48 141.59 141.60 141.59 141.60 75.7K
13:49 141.60 141.60 141.58 141.58 82.1K
13:50 141.58 141.59 141.58 141.59 82.5K
13:51 141.59 141.59 141.59 141.59 80.8K
13:52 141.60 141.62 141.60 141.61 87.7K
13:53 141.60 141.61 141.60 141.60 76.0K
13:54 141.60 141.62 141.60 141.61 84.9K
13:55 141.61 141.61 141.58 141.59 89.4K
13:56 141.59 141.59 141.57 141.57 77.4K
13:57 141.57 141.57 141.56 141.56 70.4K
13:58 141.54 141.54 141.53 141.53 179.4K
13:59 141.53 141.53 141.52 141.52 93.1K
14:00 141.52 141.53 141.52 141.53 86.4K
14:01 141.52 141.52 141.51 141.52 87.2K
14:02 141.52 141.53 141.50 141.50 187.1K
14:03 141.49 141.50 141.49 141.50 54.0K
14:04 141.50 141.50 141.47 141.47 205.9K
14:05 141.47 141.47 141.46 141.46 107.8K
14:06 141.46 141.46 141.43 141.43 166.2K
14:07 141.42 141.43 141.42 141.42 133.7K
14:08 141.40 141.42 141.40 141.42 139.2K
14:09 141.42 141.42 141.41 141.41 266.5K
14:10 141.40 141.40 141.39 141.39 90.9K
14:11 141.38 141.38 141.36 141.36 84.0K
14:12 141.37 141.39 141.37 141.39 113.0K
14:13 141.38 141.39 141.38 141.39 120.7K
14:14 141.39 141.39 141.38 141.39 63.6K
14:15 141.38 141.39 141.38 141.39 90.7K
14:16 141.39 141.39 141.38 141.38 132.7K
14:17 141.38 141.40 141.38 141.39 100.5K
14:18 141.39 141.40 141.39 141.39 80.9K
14:19 141.39 141.40 141.39 141.40 114.9K
14:20 141.39 141.39 141.37 141.37 246.5K
14:21 141.36 141.36 141.35 141.36 106.7K
14:22 141.36 141.38 141.36 141.38 109.0K
14:23 141.38 141.38 141.33 141.34 154.2K
14:24 141.33 141.35 141.33 141.34 79.5K
14:25 141.35 141.35 141.33 141.33 81.3K
14:26 141.32 141.32 141.30 141.30 85.7K
14:27 141.33 141.35 141.33 141.35 213.1K
14:28 141.34 141.35 141.34 141.34 114.0K
14:29 141.33 141.36 141.33 141.36 111.2K
14:30 141.37 141.40 141.37 141.40 160.8K
14:31 141.41 141.44 141.41 141.43 84.5K
14:32 141.43 141.45 141.43 141.45 79.0K
14:33 141.45 141.47 141.45 141.47 227.4K
14:34 141.47 141.47 141.46 141.46 113.4K
14:35 141.46 141.46 141.43 141.43 83.8K
14:36 141.44 141.44 141.42 141.42 126.3K
14:37 141.42 141.45 141.42 141.45 165.8K
14:38 141.44 141.45 141.44 141.44 71.9K
14:39 141.44 141.44 141.43 141.44 71.4K
14:40 141.45 141.46 141.45 141.46 81.8K
14:41 141.47 141.47 141.46 141.46 55.5K
14:42 141.46 141.46 141.45 141.45 94.8K
14:43 141.45 141.45 141.42 141.42 98.2K
14:44 141.41 141.41 141.41 141.41 94.6K
14:45 141.42 141.42 141.40 141.41 93.8K
14:46 141.42 141.44 141.42 141.43 85.7K
14:47 141.42 141.42 141.41 141.42 73.9K
14:48 141.42 141.47 141.42 141.47 112.4K
14:49 141.47 141.49 141.47 141.47 82.6K
14:50 141.46 141.46 141.45 141.45 56.4K
14:51 141.46 141.48 141.46 141.48 96.3K
14:52 141.49 141.49 141.45 141.45 121.5K
14:53 141.44 141.47 141.44 141.47 85.8K
14:54 141.47 141.47 141.45 141.45 64.4K
14:55 141.44 141.44 141.42 141.43 104.9K
14:56 141.41 141.42 141.41 141.42 96.2K
14:57 141.43 141.43 141.41 141.41 73.7K
14:58 141.40 141.40 141.39 141.39 148.5K
14:59 141.38 141.38 141.35 141.36 134.8K
15:00 141.36 141.36 141.34 141.34 88.3K
15:01 141.33 141.33 141.32 141.33 85.6K
15:02 141.33 141.37 141.33 141.37 100.0K
15:03 141.38 141.40 141.38 141.40 105.0K
15:04 141.40 141.40 141.39 141.39 78.3K
15:05 141.39 141.41 141.39 141.40 76.4K
15:06 141.40 141.40 141.39 141.39 72.5K
15:07 141.38 141.39 141.38 141.38 87.8K
15:08 141.38 141.38 141.36 141.36 56.1K
15:09 141.36 141.38 141.36 141.37 135.0K
15:10 141.38 141.41 141.38 141.41 87.0K
15:11 141.40 141.40 141.38 141.38 73.6K
15:12 141.37 141.38 141.37 141.38 119.7K
15:13 141.37 141.37 141.35 141.35 113.6K
15:14 141.35 141.36 141.35 141.36 63.7K
15:15 141.35 141.36 141.35 141.35 189.3K
15:16 141.35 141.35 141.33 141.33 178.6K
15:17 141.33 141.34 141.33 141.34 86.6K
15:18 141.33 141.35 141.33 141.35 87.6K
15:19 141.35 141.37 141.35 141.37 202.5K
15:20 141.39 141.42 141.39 141.42 109.3K
15:21 141.43 141.43 141.42 141.43 179.8K
15:22 141.42 141.46 141.42 141.46 119.4K
15:23 141.46 141.46 141.46 141.46 119.2K
15:24 141.46 141.47 141.46 141.47 117.9K
15:25 141.47 141.47 141.44 141.44 343.5K
15:26 141.45 141.45 141.42 141.42 211.2K
15:27 141.41 141.41 141.40 141.41 226.2K
15:28 141.41 141.41 141.41 141.41 95.1K
15:29 141.39 141.39 141.37 141.37 199.4K
15:30 141.35 141.38 141.35 141.38 174.3K
15:31 141.41 141.43 141.41 141.43 179.8K
15:32 141.44 141.44 141.41 141.41 220.1K
15:33 141.39 141.41 141.39 141.41 184.4K
15:34 141.40 141.40 141.39 141.40 132.8K
15:35 141.38 141.38 141.37 141.38 214.9K
15:36 141.40 141.40 141.38 141.38 187.3K
15:37 141.39 141.41 141.39 141.41 175.3K
15:38 141.41 141.42 141.41 141.42 616.6K
15:39 141.43 141.43 141.40 141.40 226.6K
15:40 141.41 141.44 141.41 141.44 207.0K
15:41 141.44 141.46 141.44 141.46 165.9K
15:42 141.46 141.47 141.46 141.46 178.8K
15:43 141.46 141.46 141.43 141.43 335.8K
15:44 141.42 141.44 141.42 141.43 282.2K
15:45 141.43 141.44 141.43 141.44 217.9K
15:46 141.44 141.44 141.43 141.44 217.3K
15:47 141.43 141.44 141.43 141.44 246.7K
15:48 141.45 141.47 141.45 141.47 325.2K
15:49 141.47 141.52 141.47 141.50 483.3K
15:50 141.59 141.68 141.59 141.65 1,260.6K
15:51 141.61 141.61 141.59 141.60 484.0K
15:52 141.60 141.60 141.58 141.60 479.1K
15:53 141.60 141.65 141.60 141.64 545.6K
15:54 141.65 141.67 141.65 141.67 604.5K
15:55 141.68 141.73 141.68 141.73 783.5K
15:56 141.74 141.77 141.72 141.77 1,074.5K
15:57 141.78 141.78 141.76 141.76 645.7K
15:58 141.74 141.74 141.72 141.72 918.9K
15:59 141.72 141.72 141.66 141.66 1,554.2K
16:00 141.69 141.69 141.69 141.69 39,855.4K
16:01 141.69 141.69 141.69 141.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available