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
09:30 142.02 142.02 141.87 141.95 6,554.9K
09:31 141.95 141.95 141.78 141.80 566.6K
09:32 141.86 141.95 141.86 141.95 312.4K
09:33 141.99 142.15 141.99 142.15 244.7K
09:34 142.11 142.21 142.11 142.15 274.4K
09:35 142.12 142.16 142.10 142.10 268.5K
09:36 142.06 142.10 141.98 142.10 249.2K
09:37 142.13 142.28 142.13 142.28 206.4K
09:38 142.31 142.36 142.27 142.27 188.5K
09:39 142.26 142.27 142.25 142.27 277.0K
09:40 142.26 142.34 142.26 142.33 255.0K
09:41 142.35 142.38 142.35 142.37 208.1K
09:42 142.39 142.42 142.39 142.40 192.3K
09:43 142.39 142.41 142.39 142.41 246.9K
09:44 142.44 142.44 142.41 142.43 194.2K
09:45 142.45 142.46 142.45 142.45 279.2K
09:46 142.45 142.45 142.44 142.45 175.4K
09:47 142.41 142.41 142.36 142.36 181.2K
09:48 142.37 142.38 142.37 142.37 122.4K
09:49 142.40 142.42 142.40 142.41 145.1K
09:50 142.38 142.38 142.30 142.30 149.8K
09:51 142.29 142.32 142.29 142.29 190.8K
09:52 142.21 142.21 142.14 142.14 256.3K
09:53 142.12 142.15 142.11 142.15 199.7K
09:54 142.17 142.17 142.15 142.17 169.3K
09:55 142.15 142.15 142.12 142.15 207.7K
09:56 142.16 142.16 142.14 142.16 133.0K
09:57 142.18 142.18 142.10 142.10 206.6K
09:58 142.09 142.09 142.06 142.06 168.0K
09:59 142.06 142.09 142.06 142.07 207.2K
10:00 142.05 142.07 141.96 141.96 282.2K
10:01 141.93 141.98 141.92 141.98 234.1K
10:02 141.98 141.98 141.94 141.96 296.8K
10:03 141.98 142.00 141.97 142.00 154.6K
10:04 142.01 142.01 141.97 141.98 224.5K
10:05 141.98 141.98 141.93 141.93 151.9K
10:06 141.90 141.90 141.85 141.86 196.0K
10:07 141.84 141.86 141.83 141.84 169.8K
10:08 141.83 141.83 141.80 141.82 154.0K
10:09 141.83 141.87 141.83 141.87 194.8K
10:10 141.85 141.85 141.76 141.76 205.8K
10:11 141.76 141.78 141.74 141.74 155.3K
10:12 141.74 141.74 141.71 141.71 162.0K
10:13 141.67 141.67 141.57 141.57 304.7K
10:14 141.56 141.60 141.56 141.60 190.9K
10:15 141.53 141.54 141.52 141.54 288.1K
10:16 141.55 141.56 141.55 141.56 121.9K
10:17 141.56 141.59 141.56 141.59 150.2K
10:18 141.58 141.58 141.51 141.51 206.6K
10:19 141.50 141.53 141.50 141.52 153.6K
10:20 141.53 141.59 141.53 141.59 166.6K
10:21 141.57 141.58 141.55 141.55 106.0K
10:22 141.52 141.56 141.52 141.56 161.2K
10:23 141.56 141.56 141.53 141.55 436.3K
10:24 141.56 141.56 141.53 141.53 125.0K
10:25 141.53 141.55 141.52 141.55 107.4K
10:26 141.53 141.53 141.48 141.49 233.6K
10:27 141.48 141.51 141.48 141.51 129.9K
10:28 141.54 141.54 141.49 141.49 121.8K
10:29 141.49 141.49 141.44 141.44 157.9K
10:30 141.44 141.49 141.44 141.47 169.9K
10:31 141.49 141.51 141.47 141.51 116.3K
10:32 141.53 141.57 141.53 141.57 142.2K
10:33 141.50 141.55 141.50 141.53 146.6K
10:34 141.53 141.54 141.53 141.54 135.7K
10:35 141.53 141.58 141.52 141.58 253.6K
10:36 141.59 141.59 141.56 141.58 159.2K
10:37 141.56 141.56 141.51 141.51 165.2K
10:38 141.47 141.51 141.47 141.51 135.2K
10:39 141.54 141.54 141.52 141.54 194.2K
10:40 141.56 141.56 141.52 141.53 124.3K
10:41 141.54 141.65 141.54 141.65 178.6K
10:42 141.65 141.66 141.65 141.66 208.7K
10:43 141.66 141.69 141.66 141.69 91.9K
10:44 141.67 141.67 141.62 141.62 131.3K
10:45 141.61 141.63 141.61 141.61 145.4K
10:46 141.59 141.59 141.56 141.56 110.7K
10:47 141.57 141.57 141.52 141.52 151.2K
10:48 141.51 141.51 141.46 141.46 108.5K
10:49 141.47 141.51 141.47 141.50 97.9K
10:50 141.51 141.51 141.47 141.48 182.0K
10:51 141.45 141.48 141.45 141.48 133.6K
10:52 141.47 141.47 141.43 141.43 126.1K
10:53 141.42 141.45 141.42 141.44 97.5K
10:54 141.42 141.42 141.40 141.41 98.5K
10:55 141.40 141.40 141.39 141.40 79.9K
10:56 141.42 141.44 141.42 141.44 117.7K
10:57 141.46 141.48 141.45 141.47 124.8K
10:58 141.46 141.48 141.44 141.44 128.0K
10:59 141.41 141.42 141.38 141.38 135.9K
11:00 141.35 141.40 141.35 141.40 218.0K
11:01 141.40 141.49 141.40 141.49 197.1K
11:02 141.52 141.55 141.52 141.55 172.7K
11:03 141.54 141.54 141.52 141.52 270.0K
11:04 141.53 141.53 141.52 141.52 131.8K
11:05 141.51 141.52 141.51 141.52 130.5K
11:06 141.52 141.52 141.51 141.51 131.9K
11:07 141.53 141.55 141.53 141.55 237.2K
11:08 141.54 141.56 141.54 141.55 129.0K
11:09 141.56 141.57 141.56 141.57 95.3K
11:10 141.56 141.56 141.53 141.54 208.0K
11:11 141.54 141.54 141.52 141.52 112.2K
11:12 141.51 141.51 141.48 141.48 79.2K
11:13 141.48 141.48 141.44 141.44 134.1K
11:14 141.43 141.44 141.43 141.44 110.9K
11:15 141.44 141.46 141.44 141.46 91.8K
11:16 141.46 141.50 141.46 141.50 103.2K
11:17 141.45 141.46 141.45 141.46 135.5K
11:18 141.45 141.46 141.44 141.44 76.7K
11:19 141.43 141.43 141.41 141.41 123.2K
11:20 141.40 141.40 141.33 141.33 335.2K
11:21 141.36 141.37 141.35 141.37 157.9K
11:22 141.36 141.39 141.36 141.39 119.8K
11:23 141.38 141.39 141.37 141.39 58.0K
11:24 141.39 141.42 141.39 141.42 111.3K
11:25 141.41 141.41 141.41 141.41 121.8K
11:26 141.43 141.45 141.43 141.45 140.9K
11:27 141.47 141.52 141.47 141.52 123.4K
11:28 141.54 141.55 141.54 141.55 104.9K
11:29 141.53 141.53 141.53 141.53 183.6K
11:30 141.53 141.53 141.51 141.51 110.2K
11:31 141.51 141.52 141.50 141.50 121.6K
11:32 141.51 141.51 141.49 141.49 70.5K
11:33 141.47 141.47 141.46 141.46 157.8K
11:34 141.46 141.49 141.46 141.49 88.6K
11:35 141.51 141.54 141.51 141.54 129.9K
11:36 141.53 141.55 141.53 141.55 78.1K
11:37 141.54 141.54 141.53 141.54 142.2K
11:38 141.53 141.56 141.53 141.56 113.4K
11:39 141.56 141.56 141.53 141.53 136.0K
11:40 141.53 141.53 141.53 141.53 223.4K
11:41 141.52 141.52 141.51 141.52 71.0K
11:42 141.51 141.51 141.49 141.51 78.7K
11:43 141.52 141.52 141.51 141.51 62.2K
11:44 141.51 141.51 141.46 141.46 120.1K
11:45 141.46 141.46 141.43 141.43 106.4K
11:46 141.43 141.43 141.36 141.36 135.1K
11:47 141.34 141.36 141.34 141.36 163.0K
11:48 141.36 141.40 141.36 141.40 105.3K
11:49 141.40 141.41 141.40 141.40 108.9K
11:50 141.40 141.40 141.38 141.38 68.2K
11:51 141.38 141.41 141.38 141.41 99.0K
11:52 141.43 141.44 141.43 141.43 97.8K
11:53 141.43 141.44 141.43 141.44 72.6K
11:54 141.43 141.43 141.42 141.43 90.3K
11:55 141.43 141.44 141.43 141.44 114.5K
11:56 141.44 141.45 141.44 141.45 78.2K
11:57 141.46 141.46 141.45 141.46 88.2K
11:58 141.46 141.49 141.46 141.49 110.5K
11:59 141.50 141.50 141.48 141.49 121.8K
12:00 141.49 141.50 141.49 141.50 56.1K
12:01 141.51 141.51 141.49 141.49 51.5K
12:02 141.50 141.50 141.48 141.48 114.4K
12:03 141.45 141.45 141.44 141.45 143.6K
12:04 141.46 141.48 141.46 141.46 123.8K
12:05 141.46 141.46 141.45 141.45 78.4K
12:06 141.45 141.45 141.44 141.44 132.1K
12:07 141.45 141.45 141.44 141.44 98.5K
12:08 141.44 141.44 141.40 141.40 124.7K
12:09 141.42 141.42 141.41 141.42 164.8K
12:10 141.42 141.42 141.41 141.41 93.7K
12:11 141.42 141.45 141.42 141.43 112.6K
12:12 141.43 141.43 141.41 141.41 66.1K
12:13 141.39 141.39 141.37 141.39 111.7K
12:14 141.39 141.41 141.39 141.41 94.5K
12:15 141.40 141.40 141.39 141.40 72.8K
12:16 141.41 141.42 141.41 141.42 68.4K
12:17 141.41 141.41 141.38 141.38 108.4K
12:18 141.36 141.36 141.31 141.31 138.7K
12:19 141.32 141.33 141.32 141.33 98.3K
12:20 141.35 141.36 141.35 141.36 55.8K
12:21 141.35 141.35 141.31 141.31 104.5K
12:22 141.30 141.30 141.26 141.26 92.2K
12:23 141.26 141.27 141.26 141.26 107.0K
12:24 141.25 141.25 141.24 141.24 125.5K
12:25 141.26 141.27 141.26 141.27 79.7K
12:26 141.29 141.29 141.27 141.27 110.9K
12:27 141.27 141.27 141.22 141.22 175.9K
12:28 141.23 141.25 141.23 141.23 163.3K
12:29 141.22 141.23 141.22 141.22 93.3K
12:30 141.22 141.24 141.20 141.24 149.2K
12:31 141.23 141.23 141.19 141.19 127.9K
12:32 141.20 141.21 141.20 141.21 74.8K
12:33 141.21 141.23 141.21 141.23 80.7K
12:34 141.22 141.22 141.21 141.21 76.4K
12:35 141.21 141.21 141.18 141.19 92.4K
12:36 141.19 141.21 141.19 141.21 126.2K
12:37 141.20 141.20 141.18 141.18 216.4K
12:38 141.17 141.17 141.13 141.14 128.3K
12:39 141.13 141.13 141.09 141.09 98.7K
12:40 141.11 141.11 141.07 141.08 119.7K
12:41 141.08 141.10 141.08 141.10 69.6K
12:42 141.11 141.12 141.07 141.07 141.2K
12:43 141.05 141.05 140.98 140.99 162.8K
12:44 140.99 141.00 140.99 140.99 87.8K
12:45 140.99 140.99 140.95 140.97 142.4K
12:46 140.98 140.98 140.97 140.98 107.5K
12:47 140.98 141.01 140.98 140.99 125.7K
12:48 141.00 141.04 141.00 141.04 113.9K
12:49 141.06 141.07 141.06 141.07 75.0K
12:50 141.07 141.07 141.04 141.05 126.6K
12:51 141.07 141.07 141.05 141.07 117.4K
12:52 141.08 141.11 141.08 141.11 88.8K
12:53 141.12 141.15 141.12 141.15 65.4K
12:54 141.17 141.17 141.15 141.15 112.8K
12:55 141.16 141.16 141.16 141.16 67.5K
12:56 141.16 141.16 141.14 141.14 68.0K
12:57 141.12 141.12 141.11 141.11 109.7K
12:58 141.11 141.12 141.10 141.12 97.7K
12:59 141.12 141.13 141.12 141.13 68.5K
13:00 141.13 141.15 141.13 141.13 95.1K
13:01 141.13 141.16 141.13 141.16 78.2K
13:02 141.16 141.16 141.14 141.14 113.1K
13:03 141.13 141.13 141.09 141.09 113.9K
13:04 141.09 141.09 141.07 141.07 78.1K
13:05 141.06 141.08 141.06 141.08 64.8K
13:06 141.08 141.08 141.07 141.07 52.2K
13:07 141.06 141.07 141.06 141.07 47.0K
13:08 141.07 141.09 141.07 141.09 64.9K
13:09 141.10 141.11 141.10 141.11 110.9K
13:10 141.12 141.14 141.12 141.14 127.5K
13:11 141.14 141.14 141.12 141.12 113.4K
13:12 141.13 141.13 141.07 141.08 135.7K
13:13 141.09 141.10 141.09 141.10 63.7K
13:14 141.10 141.10 141.09 141.09 80.2K
13:15 141.09 141.09 141.06 141.06 84.1K
13:16 141.04 141.04 141.02 141.02 203.8K
13:17 141.01 141.01 141.01 141.01 168.1K
13:18 140.99 141.01 140.99 141.00 104.1K
13:19 141.00 141.01 140.99 140.99 130.0K
13:20 141.00 141.00 140.99 140.99 76.7K
13:21 140.98 141.00 140.98 141.00 87.7K
13:22 140.99 141.00 140.99 141.00 59.5K
13:23 141.01 141.02 141.01 141.02 55.4K
13:24 141.04 141.04 141.00 141.00 84.6K
13:25 140.99 140.99 140.98 140.99 61.5K
13:26 140.98 141.00 140.98 141.00 111.8K
13:27 140.99 141.00 140.99 141.00 72.5K
13:28 141.01 141.04 141.01 141.04 88.0K
13:29 141.03 141.03 141.00 141.00 64.0K
13:30 140.99 141.03 140.99 141.03 89.9K
13:31 141.03 141.06 141.03 141.06 71.8K
13:32 141.07 141.07 141.05 141.05 98.3K
13:33 141.05 141.09 141.05 141.09 76.6K
13:34 141.09 141.09 141.08 141.08 51.2K
13:35 141.09 141.09 141.07 141.08 78.3K
13:36 141.09 141.10 141.09 141.09 84.2K
13:37 141.08 141.09 141.08 141.09 90.2K
13:38 141.09 141.10 141.09 141.10 117.6K
13:39 141.11 141.12 141.09 141.09 86.6K
13:40 141.10 141.10 141.09 141.09 82.5K
13:41 141.10 141.11 141.10 141.10 81.3K
13:42 141.10 141.11 141.09 141.11 65.1K
13:43 141.11 141.12 141.09 141.09 129.1K
13:44 141.09 141.10 141.09 141.10 87.6K
13:45 141.11 141.13 141.11 141.13 87.3K
13:46 141.12 141.12 141.10 141.10 105.6K
13:47 141.10 141.11 141.10 141.11 74.3K
13:48 141.12 141.12 141.11 141.11 239.1K
13:49 141.12 141.12 141.10 141.10 81.2K
13:50 141.13 141.19 141.13 141.19 170.6K
13:51 141.19 141.22 141.19 141.22 71.2K
13:52 141.21 141.23 141.21 141.23 75.9K
13:53 141.23 141.24 141.23 141.24 78.9K
13:54 141.25 141.25 141.23 141.25 104.8K
13:55 141.25 141.26 141.25 141.25 142.9K
13:56 141.24 141.24 141.24 141.24 79.3K
13:57 141.25 141.27 141.25 141.27 77.1K
13:58 141.28 141.28 141.28 141.28 71.8K
13:59 141.29 141.29 141.28 141.29 104.8K
14:00 141.28 141.28 141.25 141.25 105.2K
14:01 141.24 141.25 141.24 141.25 68.7K
14:02 141.25 141.26 141.24 141.26 77.8K
14:03 141.25 141.25 141.23 141.23 87.8K
14:04 141.23 141.23 141.22 141.22 77.3K
14:05 141.22 141.22 141.21 141.21 78.8K
14:06 141.19 141.21 141.19 141.21 118.8K
14:07 141.21 141.21 141.18 141.18 68.1K
14:08 141.18 141.18 141.17 141.17 49.5K
14:09 141.17 141.17 141.16 141.16 78.0K
14:10 141.16 141.16 141.14 141.14 113.9K
14:11 141.14 141.14 141.13 141.13 110.5K
14:12 141.12 141.12 141.11 141.11 103.4K
14:13 141.11 141.12 141.11 141.12 115.3K
14:14 141.13 141.13 141.12 141.12 103.8K
14:15 141.13 141.13 141.12 141.12 106.1K
14:16 141.12 141.13 141.11 141.11 87.5K
14:17 141.10 141.11 141.09 141.09 114.7K
14:18 141.09 141.09 141.08 141.09 136.4K
14:19 141.10 141.10 141.10 141.10 89.0K
14:20 141.08 141.08 141.06 141.06 88.1K
14:21 141.07 141.07 141.04 141.04 77.7K
14:22 141.04 141.04 141.03 141.04 78.4K
14:23 141.04 141.06 141.04 141.06 151.1K
14:24 141.07 141.08 141.07 141.07 82.3K
14:25 141.08 141.09 141.08 141.09 60.9K
14:26 141.09 141.09 141.07 141.07 169.4K
14:27 141.06 141.08 141.03 141.03 158.6K
14:28 141.03 141.03 141.02 141.02 85.4K
14:29 141.02 141.05 141.02 141.04 125.8K
14:30 141.05 141.05 141.05 141.05 118.8K
14:31 141.05 141.05 141.00 141.00 128.0K
14:32 141.00 141.00 140.98 140.99 82.2K
14:33 140.99 141.00 140.99 141.00 100.4K
14:34 140.99 141.00 140.99 141.00 108.5K
14:35 141.00 141.03 141.00 141.03 166.0K
14:36 141.03 141.06 141.03 141.06 70.9K
14:37 141.07 141.10 141.07 141.10 214.4K
14:38 141.10 141.10 141.08 141.08 61.7K
14:39 141.08 141.08 141.08 141.08 74.5K
14:40 141.08 141.08 141.08 141.08 93.1K
14:41 141.07 141.07 141.06 141.06 82.7K
14:42 141.05 141.05 141.05 141.05 53.8K
14:43 141.05 141.05 141.05 141.05 77.5K
14:44 141.05 141.05 141.00 141.00 109.1K
14:45 141.00 141.02 141.00 141.02 55.3K
14:46 141.00 141.00 140.99 140.99 83.3K
14:47 140.99 140.99 140.99 140.99 70.1K
14:48 140.99 140.99 140.98 140.98 53.6K
14:49 140.98 140.98 140.98 140.98 69.0K
14:50 140.99 141.00 140.99 141.00 97.5K
14:51 141.00 141.00 140.99 140.99 101.7K
14:52 140.99 141.00 140.99 141.00 129.1K
14:53 141.00 141.00 140.95 140.95 184.7K
14:54 140.94 140.95 140.94 140.95 250.3K
14:55 140.96 140.99 140.96 140.99 121.0K
14:56 140.95 140.95 140.94 140.94 119.2K
14:57 140.93 140.96 140.93 140.96 117.3K
14:58 140.97 140.97 140.96 140.96 105.5K
14:59 140.96 140.96 140.96 140.96 79.0K
15:00 140.95 140.95 140.92 140.92 154.7K
15:01 140.93 140.96 140.93 140.96 179.0K
15:02 140.96 140.96 140.96 140.96 91.2K
15:03 140.97 141.02 140.97 141.02 105.4K
15:04 141.01 141.02 141.01 141.02 90.6K
15:05 141.03 141.04 141.03 141.04 116.6K
15:06 141.05 141.05 141.04 141.05 120.9K
15:07 141.05 141.05 141.02 141.02 119.7K
15:08 141.02 141.04 141.02 141.04 73.6K
15:09 141.03 141.03 141.01 141.01 133.8K
15:10 141.00 141.00 140.99 140.99 89.4K
15:11 140.99 140.99 140.98 140.98 106.2K
15:12 140.96 140.96 140.95 140.95 98.0K
15:13 140.96 140.96 140.94 140.94 75.5K
15:14 140.95 140.96 140.95 140.96 116.7K
15:15 140.96 141.00 140.96 141.00 138.7K
15:16 141.00 141.01 141.00 141.01 76.0K
15:17 141.04 141.07 141.04 141.07 170.9K
15:18 141.08 141.10 141.08 141.10 101.9K
15:19 141.07 141.07 141.07 141.07 165.5K
15:20 141.08 141.09 141.08 141.08 155.4K
15:21 141.07 141.07 141.06 141.06 112.8K
15:22 141.04 141.05 141.04 141.05 119.3K
15:23 141.06 141.06 141.06 141.06 126.1K
15:24 141.07 141.07 141.04 141.04 158.9K
15:25 141.02 141.02 141.01 141.02 137.5K
15:26 141.01 141.01 140.97 140.97 145.0K
15:27 140.96 140.96 140.95 140.95 123.3K
15:28 140.93 140.95 140.93 140.95 159.2K
15:29 140.94 140.96 140.94 140.96 148.7K
15:30 140.94 140.94 140.93 140.93 137.2K
15:31 140.93 140.94 140.93 140.93 180.9K
15:32 140.93 140.95 140.93 140.93 186.1K
15:33 140.93 140.95 140.93 140.95 233.2K
15:34 140.97 141.00 140.97 141.00 241.3K
15:35 141.01 141.01 140.98 140.98 317.3K
15:36 140.98 141.01 140.97 141.01 164.4K
15:37 141.02 141.02 140.98 140.98 224.4K
15:38 140.97 140.97 140.96 140.97 160.0K
15:39 140.98 141.01 140.98 141.01 164.1K
15:40 141.01 141.01 140.97 140.97 246.0K
15:41 140.95 140.95 140.93 140.93 182.5K
15:42 140.93 140.93 140.92 140.92 232.5K
15:43 140.92 140.92 140.87 140.87 218.2K
15:44 140.85 140.85 140.85 140.85 270.9K
15:45 140.85 140.85 140.85 140.85 168.4K
15:46 140.86 140.88 140.86 140.88 237.2K
15:47 140.89 140.91 140.89 140.89 256.2K
15:48 140.89 140.91 140.89 140.90 215.8K
15:49 140.92 140.93 140.92 140.93 223.3K
15:50 140.95 141.00 140.95 140.99 1,010.7K
15:51 140.99 140.99 140.97 140.99 404.2K
15:52 140.99 140.99 140.97 140.99 390.1K
15:53 140.99 141.01 140.99 141.00 565.5K
15:54 141.01 141.01 140.98 140.98 443.0K
15:55 140.98 141.02 140.98 141.02 799.7K
15:56 141.00 141.01 140.99 141.01 763.7K
15:57 140.99 140.99 140.97 140.98 820.4K
15:58 140.97 140.97 140.96 140.97 913.2K
15:59 140.98 140.98 140.97 140.97 1,315.5K
16:00 140.98 140.98 140.98 140.98 55,596.4K
16:01 140.98 140.98 140.98 140.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available