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
09:30 141.80 142.03 141.80 141.99 2,697.1K
09:31 142.02 142.20 142.02 142.20 745.8K
09:32 142.17 142.17 142.07 142.07 360.4K
09:33 142.06 142.06 142.00 142.00 324.8K
09:34 141.98 141.98 141.88 141.88 260.1K
09:35 141.91 142.01 141.91 142.01 249.6K
09:36 142.00 142.00 141.99 141.99 188.4K
09:37 142.01 142.09 142.01 142.09 366.8K
09:38 142.12 142.19 142.12 142.19 195.9K
09:39 142.20 142.21 142.18 142.21 267.2K
09:40 142.19 142.24 142.19 142.24 264.7K
09:41 142.23 142.25 142.23 142.23 344.7K
09:42 142.22 142.23 142.18 142.23 353.7K
09:43 142.25 142.28 142.24 142.24 301.8K
09:44 142.24 142.31 142.24 142.31 313.0K
09:45 142.30 142.38 142.30 142.38 384.6K
09:46 142.36 142.36 142.33 142.33 319.5K
09:47 142.36 142.38 142.35 142.35 244.9K
09:48 142.36 142.36 142.33 142.33 249.5K
09:49 142.31 142.31 142.24 142.24 237.4K
09:50 142.25 142.25 142.22 142.22 264.3K
09:51 142.19 142.19 142.11 142.11 218.3K
09:52 142.11 142.14 142.11 142.14 204.3K
09:53 142.13 142.16 142.11 142.16 205.1K
09:54 142.15 142.15 142.13 142.15 246.7K
09:55 142.20 142.20 142.17 142.19 220.4K
09:56 142.18 142.18 142.14 142.14 195.8K
09:57 142.13 142.13 142.05 142.06 277.4K
09:58 142.08 142.09 142.07 142.09 174.4K
09:59 142.12 142.18 142.12 142.18 412.8K
10:00 142.20 142.26 142.20 142.26 216.3K
10:01 142.27 142.34 142.27 142.31 220.6K
10:02 142.35 142.35 142.32 142.33 168.4K
10:03 142.32 142.36 142.32 142.32 215.4K
10:04 142.31 142.31 142.26 142.29 185.9K
10:05 142.29 142.33 142.29 142.33 253.0K
10:06 142.34 142.34 142.32 142.32 171.7K
10:07 142.33 142.33 142.29 142.33 244.5K
10:08 142.34 142.34 142.29 142.29 258.8K
10:09 142.29 142.29 142.29 142.29 167.4K
10:10 142.28 142.29 142.25 142.25 187.1K
10:11 142.22 142.24 142.21 142.24 157.3K
10:12 142.24 142.24 142.21 142.21 151.0K
10:13 142.23 142.23 142.19 142.19 181.5K
10:14 142.18 142.18 142.12 142.12 178.6K
10:15 142.15 142.17 142.15 142.16 174.4K
10:16 142.17 142.19 142.17 142.19 189.6K
10:17 142.19 142.19 142.15 142.15 110.7K
10:18 142.15 142.18 142.14 142.18 145.8K
10:19 142.19 142.23 142.19 142.23 230.7K
10:20 142.26 142.26 142.26 142.26 241.4K
10:21 142.22 142.22 142.19 142.19 151.9K
10:22 142.14 142.14 142.12 142.12 132.3K
10:23 142.10 142.12 142.09 142.09 128.3K
10:24 142.09 142.09 142.07 142.08 129.7K
10:25 142.06 142.08 142.06 142.08 114.7K
10:26 142.07 142.08 142.07 142.07 181.8K
10:27 142.06 142.06 142.01 142.01 160.1K
10:28 142.00 142.01 142.00 142.01 148.8K
10:29 142.00 142.00 141.99 141.99 170.0K
10:30 141.98 142.03 141.98 142.03 257.1K
10:31 142.03 142.03 141.98 141.98 113.2K
10:32 141.98 141.98 141.94 141.94 162.1K
10:33 141.93 141.93 141.92 141.92 207.5K
10:34 141.91 141.94 141.91 141.93 167.5K
10:35 141.92 141.92 141.92 141.92 144.5K
10:36 141.93 141.94 141.93 141.93 102.2K
10:37 141.93 141.93 141.91 141.92 612.4K
10:38 141.92 141.94 141.92 141.93 122.5K
10:39 141.91 141.91 141.88 141.89 180.4K
10:40 141.88 141.93 141.88 141.93 136.1K
10:41 141.91 141.94 141.91 141.94 108.3K
10:42 141.95 141.98 141.93 141.98 102.8K
10:43 141.98 142.00 141.98 141.99 127.5K
10:44 141.98 141.98 141.92 141.92 179.2K
10:45 141.87 141.87 141.83 141.83 166.6K
10:46 141.83 141.83 141.81 141.81 102.4K
10:47 141.82 141.82 141.80 141.80 108.5K
10:48 141.80 141.86 141.80 141.85 198.9K
10:49 141.85 141.86 141.85 141.86 73.0K
10:50 141.85 141.87 141.85 141.87 90.9K
10:51 141.87 141.89 141.87 141.89 127.3K
10:52 141.89 141.89 141.87 141.87 147.6K
10:53 141.88 141.88 141.86 141.86 55.4K
10:54 141.83 141.85 141.83 141.85 127.6K
10:55 141.85 141.89 141.85 141.89 129.1K
10:56 141.88 141.91 141.88 141.91 153.2K
10:57 141.93 141.95 141.93 141.95 188.0K
10:58 141.93 141.94 141.93 141.93 162.0K
10:59 141.93 141.95 141.93 141.95 139.3K
11:00 141.95 141.95 141.91 141.92 127.2K
11:01 141.91 141.91 141.86 141.86 95.1K
11:02 141.86 141.86 141.85 141.85 141.4K
11:03 141.86 141.87 141.86 141.86 99.1K
11:04 141.85 141.90 141.85 141.90 111.1K
11:05 141.90 141.96 141.90 141.96 170.3K
11:06 141.96 141.96 141.95 141.95 115.7K
11:07 141.95 141.97 141.95 141.97 65.9K
11:08 141.96 141.96 141.94 141.94 101.9K
11:09 141.94 141.94 141.92 141.92 85.8K
11:10 141.91 141.94 141.91 141.94 95.5K
11:11 141.94 141.95 141.94 141.95 136.4K
11:12 141.96 141.98 141.96 141.98 121.3K
11:13 141.97 141.97 141.95 141.96 63.6K
11:14 141.94 141.95 141.94 141.94 114.2K
11:15 141.94 141.97 141.94 141.97 89.9K
11:16 141.97 141.97 141.91 141.91 182.2K
11:17 141.91 141.91 141.87 141.88 116.0K
11:18 141.89 141.89 141.86 141.86 140.5K
11:19 141.87 141.89 141.87 141.89 62.6K
11:20 141.90 141.93 141.90 141.93 145.6K
11:21 141.94 141.97 141.94 141.97 219.7K
11:22 141.97 141.99 141.97 141.99 116.4K
11:23 142.00 142.02 142.00 142.02 155.5K
11:24 142.02 142.04 142.02 142.04 67.3K
11:25 142.05 142.05 142.00 142.01 109.5K
11:26 142.01 142.02 142.01 142.02 77.8K
11:27 142.01 142.01 142.00 142.00 102.4K
11:28 142.01 142.01 141.99 142.00 105.4K
11:29 141.99 142.04 141.99 142.04 126.9K
11:30 142.01 142.01 141.99 141.99 93.9K
11:31 142.00 142.03 142.00 142.03 122.0K
11:32 142.05 142.08 142.04 142.08 137.0K
11:33 142.10 142.13 142.10 142.13 62.3K
11:34 142.12 142.13 142.11 142.11 230.8K
11:35 142.10 142.10 142.03 142.03 167.0K
11:36 142.03 142.03 142.00 142.00 164.8K
11:37 141.98 141.99 141.98 141.98 92.5K
11:38 141.98 141.98 141.96 141.97 73.0K
11:39 141.98 141.98 141.97 141.97 80.7K
11:40 141.97 142.00 141.97 142.00 125.0K
11:41 142.02 142.02 141.99 141.99 88.0K
11:42 141.97 141.97 141.94 141.94 77.7K
11:43 141.95 141.97 141.95 141.95 154.3K
11:44 141.95 141.95 141.93 141.94 217.6K
11:45 141.95 141.96 141.95 141.96 104.3K
11:46 141.94 141.94 141.92 141.92 98.9K
11:47 141.92 141.92 141.91 141.92 113.8K
11:48 141.93 141.93 141.93 141.93 116.7K
11:49 141.93 141.94 141.90 141.90 143.0K
11:50 141.90 141.92 141.90 141.92 46.5K
11:51 141.93 141.98 141.93 141.98 86.8K
11:52 141.98 141.99 141.98 141.99 51.9K
11:53 142.00 142.01 142.00 142.01 135.4K
11:54 142.02 142.03 142.01 142.03 133.4K
11:55 142.02 142.02 142.01 142.01 82.0K
11:56 142.01 142.03 142.01 142.02 47.3K
11:57 142.01 142.02 142.01 142.01 86.5K
11:58 142.01 142.03 142.01 142.03 82.6K
11:59 142.03 142.04 142.02 142.04 124.3K
12:00 142.03 142.03 142.03 142.03 65.2K
12:01 142.02 142.02 142.01 142.01 59.1K
12:02 142.02 142.03 142.02 142.03 65.6K
12:03 142.04 142.04 142.01 142.01 64.6K
12:04 142.02 142.03 142.02 142.03 72.9K
12:05 142.03 142.04 142.03 142.03 99.1K
12:06 142.04 142.04 142.01 142.01 98.2K
12:07 142.03 142.07 142.03 142.07 69.8K
12:08 142.06 142.06 142.03 142.03 79.3K
12:09 142.03 142.03 142.00 142.00 117.5K
12:10 142.00 142.00 141.98 141.98 109.7K
12:11 142.00 142.02 142.00 142.01 115.7K
12:12 142.01 142.01 142.00 142.01 55.0K
12:13 142.00 142.00 142.00 142.00 67.9K
12:14 142.01 142.02 142.01 142.02 90.8K
12:15 142.03 142.05 142.03 142.05 139.1K
12:16 142.05 142.05 142.04 142.05 72.7K
12:17 142.04 142.05 142.04 142.04 99.3K
12:18 142.03 142.05 142.03 142.05 52.8K
12:19 142.05 142.05 142.03 142.05 83.7K
12:20 142.05 142.07 142.05 142.07 78.5K
12:21 142.08 142.08 142.08 142.08 114.0K
12:22 142.08 142.08 142.06 142.06 46.2K
12:23 142.06 142.06 142.05 142.06 91.8K
12:24 142.06 142.07 142.06 142.07 102.2K
12:25 142.09 142.11 142.09 142.11 118.4K
12:26 142.13 142.14 142.13 142.14 117.4K
12:27 142.14 142.14 142.14 142.14 59.6K
12:28 142.14 142.17 142.14 142.17 119.9K
12:29 142.17 142.17 142.16 142.16 73.5K
12:30 142.15 142.15 142.14 142.14 139.4K
12:31 142.13 142.13 142.12 142.12 54.4K
12:32 142.13 142.13 142.11 142.11 81.9K
12:33 142.11 142.12 142.11 142.11 120.7K
12:34 142.11 142.11 142.09 142.09 71.6K
12:35 142.09 142.09 142.08 142.09 83.3K
12:36 142.09 142.09 142.08 142.09 69.9K
12:37 142.09 142.10 142.09 142.10 82.8K
12:38 142.10 142.10 142.09 142.10 64.0K
12:39 142.10 142.10 142.09 142.10 109.0K
12:40 142.11 142.13 142.11 142.13 148.2K
12:41 142.13 142.13 142.09 142.09 116.0K
12:42 142.09 142.10 142.09 142.10 57.9K
12:43 142.11 142.14 142.11 142.14 88.8K
12:44 142.15 142.18 142.15 142.18 80.4K
12:45 142.18 142.18 142.15 142.15 141.7K
12:46 142.15 142.15 142.11 142.11 99.1K
12:47 142.11 142.11 142.10 142.10 95.9K
12:48 142.11 142.11 142.11 142.11 59.5K
12:49 142.11 142.11 142.10 142.11 75.9K
12:50 142.11 142.11 142.11 142.11 159.6K
12:51 142.12 142.12 142.10 142.10 67.2K
12:52 142.09 142.11 142.09 142.11 69.3K
12:53 142.10 142.10 142.09 142.09 60.2K
12:54 142.09 142.09 142.08 142.09 92.3K
12:55 142.09 142.09 142.08 142.08 79.9K
12:56 142.08 142.08 142.05 142.05 89.7K
12:57 142.03 142.04 142.03 142.03 78.6K
12:58 142.02 142.03 142.02 142.03 105.5K
12:59 142.04 142.06 142.04 142.04 83.4K
13:00 142.04 142.04 142.03 142.04 73.9K
13:01 142.03 142.03 142.02 142.02 72.8K
13:02 142.03 142.03 142.02 142.02 61.8K
13:03 142.02 142.04 142.01 142.04 116.5K
13:04 142.05 142.08 142.05 142.08 106.6K
13:05 142.09 142.11 142.09 142.11 127.2K
13:06 142.11 142.14 142.11 142.14 97.7K
13:07 142.13 142.14 142.12 142.12 109.6K
13:08 142.13 142.14 142.13 142.14 105.1K
13:09 142.14 142.15 142.14 142.14 86.9K
13:10 142.14 142.15 142.14 142.15 78.8K
13:11 142.14 142.15 142.14 142.14 204.4K
13:12 142.16 142.17 142.16 142.17 97.8K
13:13 142.18 142.20 142.18 142.20 75.3K
13:14 142.22 142.22 142.20 142.20 80.2K
13:15 142.19 142.19 142.16 142.16 103.9K
13:16 142.16 142.16 142.13 142.13 107.7K
13:17 142.12 142.12 142.11 142.12 79.3K
13:18 142.11 142.12 142.11 142.12 68.5K
13:19 142.12 142.12 142.09 142.09 227.0K
13:20 142.08 142.09 142.08 142.09 73.8K
13:21 142.09 142.10 142.09 142.10 95.3K
13:22 142.09 142.10 142.08 142.08 130.3K
13:23 142.06 142.07 142.05 142.07 60.1K
13:24 142.07 142.09 142.07 142.08 62.0K
13:25 142.08 142.08 142.07 142.08 60.4K
13:26 142.09 142.10 142.09 142.09 104.6K
13:27 142.10 142.10 142.10 142.10 57.1K
13:28 142.10 142.12 142.10 142.12 70.4K
13:29 142.12 142.13 142.12 142.12 93.2K
13:30 142.11 142.11 142.10 142.11 75.6K
13:31 142.11 142.11 142.10 142.10 48.1K
13:32 142.10 142.10 142.08 142.08 59.4K
13:33 142.08 142.09 142.08 142.09 87.0K
13:34 142.08 142.10 142.08 142.10 60.7K
13:35 142.09 142.09 142.07 142.07 139.1K
13:36 142.07 142.08 142.07 142.08 155.7K
13:37 142.07 142.08 142.07 142.07 182.7K
13:38 142.07 142.09 142.07 142.09 0.0K
13:39 142.10 142.11 142.10 142.11 18.8K
13:40 142.11 142.17 142.11 142.16 162.3K
13:41 142.13 142.15 142.11 142.11 116.6K
13:42 142.12 142.12 142.07 142.08 78.1K
13:43 142.08 142.09 142.02 142.02 129.0K
13:44 142.02 142.05 142.02 142.04 67.8K
13:45 142.05 142.06 142.05 142.06 58.6K
13:46 142.06 142.08 142.06 142.08 47.1K
13:47 142.09 142.10 142.08 142.08 158.3K
13:48 142.08 142.09 142.08 142.09 55.1K
13:49 142.09 142.12 142.09 142.12 61.3K
13:50 142.12 142.12 142.07 142.07 84.8K
13:51 142.06 142.07 142.06 142.07 53.7K
13:52 142.07 142.07 142.02 142.03 125.4K
13:53 142.04 142.04 142.04 142.04 64.0K
13:54 142.04 142.07 142.04 142.07 89.1K
13:55 142.06 142.07 142.06 142.07 65.6K
13:56 142.06 142.06 142.03 142.03 73.0K
13:57 142.03 142.08 142.03 142.08 168.2K
13:58 142.09 142.14 142.09 142.14 152.3K
13:59 142.13 142.14 142.13 142.14 61.0K
14:00 142.13 142.17 142.13 142.17 108.8K
14:01 142.17 142.18 142.17 142.18 82.9K
14:02 142.17 142.17 142.12 142.12 95.7K
14:03 142.11 142.13 142.11 142.12 79.9K
14:04 142.13 142.18 142.13 142.18 101.6K
14:05 142.19 142.20 142.18 142.20 160.7K
14:06 142.20 142.23 142.20 142.23 122.8K
14:07 142.22 142.24 142.22 142.23 104.7K
14:08 142.23 142.28 142.23 142.27 175.3K
14:09 142.28 142.29 142.28 142.28 110.5K
14:10 142.29 142.30 142.29 142.29 55.5K
14:11 142.27 142.29 142.27 142.28 100.5K
14:12 142.29 142.34 142.29 142.34 112.0K
14:13 142.35 142.35 142.33 142.33 123.1K
14:14 142.32 142.34 142.32 142.33 103.1K
14:15 142.34 142.35 142.34 142.35 188.7K
14:16 142.37 142.40 142.37 142.40 111.4K
14:17 142.40 142.42 142.40 142.42 136.0K
14:18 142.41 142.41 142.38 142.38 139.9K
14:19 142.40 142.40 142.36 142.36 88.4K
14:20 142.36 142.36 142.34 142.34 133.5K
14:21 142.34 142.37 142.34 142.37 117.3K
14:22 142.36 142.39 142.36 142.39 104.4K
14:23 142.39 142.39 142.36 142.36 144.0K
14:24 142.37 142.37 142.36 142.36 82.4K
14:25 142.37 142.39 142.37 142.39 134.0K
14:26 142.40 142.40 142.36 142.36 112.7K
14:27 142.34 142.34 142.32 142.32 143.2K
14:28 142.32 142.34 142.32 142.34 104.8K
14:29 142.36 142.37 142.35 142.37 90.6K
14:30 142.37 142.38 142.36 142.36 133.6K
14:31 142.36 142.41 142.36 142.41 113.7K
14:32 142.41 142.41 142.40 142.40 116.0K
14:33 142.40 142.40 142.38 142.38 108.1K
14:34 142.41 142.41 142.41 142.41 114.2K
14:35 142.39 142.40 142.39 142.39 129.4K
14:36 142.38 142.40 142.38 142.40 81.4K
14:37 142.39 142.41 142.39 142.41 105.9K
14:38 142.42 142.43 142.42 142.42 151.8K
14:39 142.43 142.43 142.39 142.39 86.0K
14:40 142.38 142.38 142.35 142.36 106.8K
14:41 142.36 142.36 142.33 142.33 76.4K
14:42 142.32 142.32 142.31 142.31 103.7K
14:43 142.30 142.31 142.30 142.31 60.2K
14:44 142.32 142.33 142.32 142.33 94.9K
14:45 142.33 142.33 142.33 142.33 82.4K
14:46 142.34 142.34 142.34 142.34 83.4K
14:47 142.33 142.33 142.31 142.31 139.8K
14:48 142.31 142.32 142.31 142.32 70.3K
14:49 142.32 142.32 142.30 142.30 68.5K
14:50 142.30 142.31 142.30 142.31 84.5K
14:51 142.31 142.32 142.31 142.31 66.5K
14:52 142.30 142.30 142.29 142.29 77.9K
14:53 142.31 142.31 142.28 142.28 88.8K
14:54 142.27 142.27 142.26 142.27 88.0K
14:55 142.25 142.25 142.25 142.25 102.9K
14:56 142.25 142.25 142.24 142.24 88.6K
14:57 142.24 142.24 142.23 142.23 116.0K
14:58 142.21 142.21 142.20 142.20 74.8K
14:59 142.20 142.21 142.20 142.20 78.5K
15:00 142.19 142.20 142.19 142.20 130.3K
15:01 142.20 142.22 142.20 142.22 101.3K
15:02 142.23 142.24 142.23 142.23 156.6K
15:03 142.23 142.25 142.23 142.25 85.6K
15:04 142.25 142.26 142.25 142.26 97.0K
15:05 142.26 142.26 142.26 142.26 117.2K
15:06 142.25 142.25 142.24 142.24 145.9K
15:07 142.23 142.24 142.23 142.23 86.5K
15:08 142.23 142.25 142.23 142.25 109.2K
15:09 142.26 142.26 142.25 142.25 91.7K
15:10 142.24 142.24 142.21 142.21 101.7K
15:11 142.21 142.21 142.19 142.19 107.0K
15:12 142.18 142.21 142.18 142.20 124.8K
15:13 142.21 142.21 142.20 142.21 68.2K
15:14 142.20 142.20 142.20 142.20 96.1K
15:15 142.20 142.20 142.18 142.18 92.1K
15:16 142.19 142.19 142.17 142.17 155.9K
15:17 142.16 142.19 142.16 142.19 86.7K
15:18 142.20 142.20 142.19 142.20 99.2K
15:19 142.19 142.22 142.19 142.22 237.8K
15:20 142.21 142.21 142.16 142.16 174.4K
15:21 142.13 142.13 142.08 142.08 158.9K
15:22 142.06 142.08 142.06 142.08 171.4K
15:23 142.08 142.08 142.08 142.08 101.6K
15:24 142.08 142.08 142.08 142.08 104.9K
15:25 142.08 142.12 142.08 142.12 146.7K
15:26 142.12 142.12 142.11 142.11 80.8K
15:27 142.11 142.11 142.11 142.11 156.9K
15:28 142.11 142.11 142.10 142.11 194.0K
15:29 142.11 142.11 142.10 142.10 171.3K
15:30 142.09 142.09 142.05 142.05 251.6K
15:31 142.05 142.06 142.04 142.05 153.4K
15:32 142.06 142.06 142.05 142.05 187.9K
15:33 142.04 142.05 142.04 142.04 159.9K
15:34 142.05 142.07 142.05 142.06 228.2K
15:35 142.06 142.08 142.06 142.06 206.2K
15:36 142.05 142.05 142.03 142.05 235.2K
15:37 142.04 142.05 142.04 142.05 146.9K
15:38 142.07 142.08 142.07 142.08 230.0K
15:39 142.07 142.07 142.03 142.03 181.3K
15:40 142.03 142.03 142.01 142.01 152.6K
15:41 142.04 142.04 141.99 141.99 213.9K
15:42 141.99 141.99 141.97 141.97 186.0K
15:43 141.97 141.98 141.97 141.97 260.2K
15:44 141.97 141.97 141.97 141.97 174.3K
15:45 141.97 141.98 141.96 141.98 274.6K
15:46 141.98 141.99 141.98 141.99 220.9K
15:47 142.00 142.01 142.00 142.01 289.3K
15:48 142.00 142.02 142.00 142.00 196.2K
15:49 142.01 142.02 142.01 142.02 286.7K
15:50 142.06 142.09 142.05 142.05 895.2K
15:51 142.01 142.01 141.99 142.00 429.1K
15:52 141.99 142.00 141.99 142.00 289.8K
15:53 141.99 141.99 141.98 141.98 373.2K
15:54 141.99 141.99 141.97 141.98 393.5K
15:55 141.96 141.97 141.93 141.93 679.4K
15:56 141.94 141.95 141.94 141.95 775.0K
15:57 141.96 141.96 141.94 141.94 757.9K
15:58 141.94 141.96 141.94 141.94 1,103.6K
15:59 141.95 142.00 141.95 142.00 1,263.9K
16:00 142.02 142.02 142.02 142.02 40,731.6K
16:01 142.02 142.02 142.02 142.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available