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
09:30 140.89 140.99 140.87 140.87 6,548.9K
09:31 140.81 140.81 140.65 140.65 432.3K
09:32 140.63 140.80 140.63 140.80 292.5K
09:33 140.74 140.74 140.64 140.66 336.5K
09:34 140.68 140.80 140.68 140.80 239.2K
09:35 140.84 140.84 140.69 140.69 188.6K
09:36 140.73 140.75 140.71 140.74 141.4K
09:37 140.76 140.76 140.69 140.74 194.8K
09:38 140.73 140.76 140.72 140.72 174.0K
09:39 140.70 140.70 140.66 140.66 182.5K
09:40 140.64 140.64 140.51 140.51 298.2K
09:41 140.48 140.48 140.46 140.46 146.2K
09:42 140.46 140.46 140.40 140.42 165.7K
09:43 140.48 140.49 140.48 140.49 174.8K
09:44 140.52 140.58 140.52 140.58 131.7K
09:45 140.59 140.71 140.59 140.71 196.3K
09:46 140.71 140.73 140.70 140.73 159.0K
09:47 140.74 140.90 140.74 140.87 256.8K
09:48 140.86 140.92 140.86 140.92 204.4K
09:49 140.89 140.95 140.89 140.95 182.2K
09:50 140.93 140.93 140.90 140.90 123.7K
09:51 140.89 140.89 140.82 140.83 205.0K
09:52 140.82 140.90 140.82 140.90 172.6K
09:53 140.88 140.92 140.88 140.92 138.4K
09:54 140.93 140.93 140.85 140.85 209.1K
09:55 140.84 140.84 140.82 140.84 108.0K
09:56 140.82 140.82 140.78 140.78 119.7K
09:57 140.79 140.81 140.78 140.79 172.6K
09:58 140.79 140.79 140.77 140.79 136.2K
09:59 140.79 140.81 140.79 140.81 136.1K
10:00 140.83 140.89 140.83 140.87 248.9K
10:01 140.86 140.88 140.86 140.88 213.1K
10:02 140.88 140.92 140.88 140.89 259.8K
10:03 140.88 140.88 140.82 140.82 148.0K
10:04 140.79 140.82 140.79 140.82 216.5K
10:05 140.76 140.76 140.75 140.76 139.2K
10:06 140.75 140.75 140.74 140.75 129.7K
10:07 140.74 140.74 140.72 140.72 115.0K
10:08 140.71 140.73 140.70 140.73 148.7K
10:09 140.76 140.76 140.67 140.67 184.7K
10:10 140.65 140.69 140.65 140.69 175.3K
10:11 140.69 140.75 140.69 140.75 187.2K
10:12 140.78 140.78 140.74 140.77 113.2K
10:13 140.78 140.80 140.77 140.78 174.8K
10:14 140.75 140.75 140.74 140.74 122.3K
10:15 140.73 140.73 140.67 140.67 141.6K
10:16 140.68 140.70 140.67 140.70 123.6K
10:17 140.69 140.69 140.66 140.66 185.6K
10:18 140.66 140.69 140.66 140.67 121.3K
10:19 140.67 140.69 140.67 140.68 144.1K
10:20 140.68 140.69 140.68 140.69 87.9K
10:21 140.68 140.68 140.66 140.66 169.1K
10:22 140.67 140.74 140.67 140.74 140.6K
10:23 140.77 140.80 140.77 140.80 107.5K
10:24 140.80 140.82 140.80 140.81 106.5K
10:25 140.80 140.81 140.77 140.77 127.7K
10:26 140.75 140.75 140.75 140.75 191.0K
10:27 140.77 140.83 140.77 140.83 117.7K
10:28 140.83 140.88 140.83 140.88 125.4K
10:29 140.90 140.91 140.90 140.90 148.7K
10:30 140.91 140.94 140.90 140.94 197.6K
10:31 140.93 140.95 140.93 140.95 261.8K
10:32 140.92 140.92 140.90 140.90 153.1K
10:33 140.93 140.93 140.92 140.92 149.7K
10:34 140.87 140.87 140.85 140.87 239.2K
10:35 140.85 140.89 140.85 140.86 189.2K
10:36 140.86 140.89 140.86 140.88 124.3K
10:37 140.89 140.94 140.89 140.94 96.9K
10:38 140.97 141.02 140.97 141.00 185.6K
10:39 140.98 141.01 140.98 141.00 129.4K
10:40 141.02 141.04 141.02 141.02 199.0K
10:41 141.02 141.05 141.02 141.05 105.0K
10:42 141.06 141.08 141.06 141.08 181.3K
10:43 141.10 141.10 141.08 141.08 116.2K
10:44 141.08 141.08 141.08 141.08 67.9K
10:45 141.08 141.08 141.05 141.07 228.2K
10:46 141.11 141.11 141.06 141.06 131.3K
10:47 141.06 141.06 141.03 141.05 85.2K
10:48 141.09 141.15 141.09 141.15 155.4K
10:49 141.15 141.16 141.14 141.15 172.9K
10:50 141.15 141.19 141.15 141.19 221.0K
10:51 141.23 141.23 141.21 141.21 120.7K
10:52 141.19 141.19 141.10 141.10 183.6K
10:53 141.09 141.09 141.01 141.01 366.5K
10:54 140.99 141.01 140.99 141.00 141.6K
10:55 141.00 141.02 141.00 141.02 98.8K
10:56 141.02 141.02 141.01 141.01 70.7K
10:57 141.01 141.04 141.01 141.04 142.8K
10:58 141.06 141.09 141.06 141.07 134.2K
10:59 141.09 141.10 141.09 141.09 108.9K
11:00 141.09 141.10 141.09 141.09 168.9K
11:01 141.06 141.06 141.05 141.05 74.8K
11:02 141.03 141.03 141.01 141.01 79.5K
11:03 141.01 141.01 140.99 140.99 130.9K
11:04 140.98 141.00 140.98 141.00 116.5K
11:05 141.00 141.01 141.00 141.01 144.0K
11:06 141.00 141.01 140.99 141.01 78.3K
11:07 141.02 141.02 140.94 140.94 142.0K
11:08 140.96 140.97 140.96 140.97 125.0K
11:09 140.96 140.98 140.96 140.98 63.6K
11:10 140.98 140.98 140.97 140.98 74.5K
11:11 140.98 140.98 140.98 140.98 109.3K
11:12 140.98 140.99 140.98 140.99 153.6K
11:13 140.97 140.98 140.97 140.98 43.6K
11:14 140.98 140.98 140.96 140.97 132.2K
11:15 140.98 140.99 140.98 140.98 107.3K
11:16 140.99 141.03 140.99 141.03 133.0K
11:17 141.04 141.05 141.03 141.03 145.2K
11:18 141.03 141.05 141.03 141.05 98.2K
11:19 141.06 141.06 141.05 141.05 76.2K
11:20 141.04 141.06 141.03 141.04 180.4K
11:21 141.03 141.03 141.01 141.03 137.6K
11:22 141.02 141.03 141.02 141.02 110.0K
11:23 141.02 141.02 140.98 140.98 168.2K
11:24 140.99 140.99 140.98 140.98 247.0K
11:25 140.97 140.97 140.96 140.96 168.7K
11:26 140.95 140.96 140.95 140.96 142.5K
11:27 140.96 141.00 140.96 141.00 105.4K
11:28 141.01 141.01 140.98 141.00 122.1K
11:29 141.00 141.00 140.97 140.97 155.9K
11:30 140.95 140.96 140.95 140.96 118.9K
11:31 140.98 141.02 140.98 141.01 116.9K
11:32 141.00 141.00 140.97 140.97 97.1K
11:33 140.97 140.97 140.95 140.95 108.3K
11:34 140.96 140.98 140.96 140.98 113.5K
11:35 141.00 141.01 141.00 141.01 98.1K
11:36 141.00 141.03 141.00 141.02 91.8K
11:37 141.02 141.04 141.02 141.02 81.2K
11:38 140.99 141.00 140.98 141.00 110.8K
11:39 141.01 141.01 141.01 141.01 93.7K
11:40 141.02 141.04 141.02 141.04 71.6K
11:41 141.05 141.05 141.02 141.02 106.3K
11:42 141.03 141.03 141.02 141.03 61.4K
11:43 141.03 141.03 141.02 141.03 76.4K
11:44 141.03 141.03 141.03 141.03 148.8K
11:45 141.02 141.02 141.00 141.00 82.2K
11:46 140.99 141.02 140.99 141.02 78.6K
11:47 141.01 141.05 141.01 141.05 124.2K
11:48 141.06 141.10 141.06 141.10 113.2K
11:49 141.10 141.12 141.10 141.10 117.7K
11:50 141.09 141.13 141.09 141.13 97.1K
11:51 141.13 141.14 141.13 141.13 81.5K
11:52 141.12 141.13 141.12 141.13 91.3K
11:53 141.13 141.13 141.11 141.11 85.6K
11:54 141.10 141.10 141.09 141.09 118.8K
11:55 141.12 141.12 141.12 141.12 70.5K
11:56 141.11 141.11 141.10 141.10 75.8K
11:57 141.13 141.13 141.12 141.13 61.5K
11:58 141.12 141.13 141.11 141.13 137.8K
11:59 141.12 141.12 141.11 141.11 73.6K
12:00 141.12 141.12 141.10 141.12 105.8K
12:01 141.12 141.13 141.10 141.10 148.5K
12:02 141.07 141.09 141.07 141.09 128.9K
12:03 141.10 141.11 141.10 141.11 49.9K
12:04 141.14 141.14 141.14 141.14 71.6K
12:05 141.15 141.15 141.14 141.14 95.6K
12:06 141.12 141.12 141.12 141.12 85.8K
12:07 141.12 141.12 141.08 141.08 125.3K
12:08 141.07 141.08 141.06 141.08 72.0K
12:09 141.08 141.09 141.06 141.06 197.3K
12:10 141.06 141.06 141.06 141.06 243.8K
12:11 141.06 141.07 141.06 141.07 70.7K
12:12 141.07 141.12 141.07 141.12 97.7K
12:13 141.14 141.14 141.12 141.14 89.1K
12:14 141.15 141.15 141.14 141.15 55.4K
12:15 141.16 141.20 141.16 141.20 128.2K
12:16 141.20 141.20 141.18 141.19 64.1K
12:17 141.18 141.22 141.18 141.22 121.7K
12:18 141.22 141.22 141.20 141.22 77.4K
12:19 141.21 141.22 141.21 141.22 76.7K
12:20 141.23 141.25 141.23 141.24 112.1K
12:21 141.25 141.27 141.25 141.27 91.9K
12:22 141.25 141.27 141.25 141.27 157.4K
12:23 141.28 141.31 141.28 141.31 148.2K
12:24 141.30 141.30 141.28 141.29 185.4K
12:25 141.28 141.28 141.23 141.24 110.5K
12:26 141.25 141.28 141.25 141.28 105.9K
12:27 141.28 141.28 141.27 141.27 106.9K
12:28 141.28 141.28 141.28 141.28 130.8K
12:29 141.28 141.28 141.28 141.28 109.8K
12:30 141.27 141.27 141.24 141.24 143.3K
12:31 141.23 141.28 141.23 141.28 91.0K
12:32 141.29 141.31 141.28 141.31 83.7K
12:33 141.31 141.31 141.30 141.31 137.9K
12:34 141.29 141.29 141.28 141.28 101.4K
12:35 141.26 141.26 141.25 141.26 84.6K
12:36 141.27 141.28 141.27 141.28 107.2K
12:37 141.28 141.32 141.28 141.32 110.1K
12:38 141.32 141.32 141.32 141.32 76.5K
12:39 141.31 141.31 141.30 141.30 133.1K
12:40 141.26 141.28 141.25 141.25 104.5K
12:41 141.24 141.24 141.22 141.22 66.0K
12:42 141.21 141.21 141.19 141.19 100.0K
12:43 141.18 141.19 141.18 141.19 70.8K
12:44 141.19 141.20 141.19 141.19 61.6K
12:45 141.19 141.25 141.19 141.24 120.7K
12:46 141.25 141.26 141.25 141.26 99.8K
12:47 141.27 141.27 141.26 141.27 122.8K
12:48 141.26 141.30 141.26 141.30 84.1K
12:49 141.31 141.33 141.31 141.33 106.5K
12:50 141.34 141.37 141.34 141.37 101.3K
12:51 141.38 141.39 141.38 141.39 160.8K
12:52 141.40 141.41 141.40 141.41 65.8K
12:53 141.40 141.41 141.40 141.41 119.4K
12:54 141.41 141.42 141.41 141.42 84.3K
12:55 141.42 141.43 141.42 141.43 102.4K
12:56 141.42 141.43 141.42 141.43 81.3K
12:57 141.42 141.43 141.42 141.42 62.0K
12:58 141.41 141.41 141.39 141.39 109.2K
12:59 141.37 141.40 141.37 141.40 115.8K
13:00 141.40 141.41 141.40 141.40 121.1K
13:01 141.39 141.39 141.36 141.37 151.5K
13:02 141.37 141.37 141.36 141.36 131.2K
13:03 141.36 141.36 141.35 141.36 77.3K
13:04 141.37 141.37 141.37 141.37 182.9K
13:05 141.37 141.37 141.34 141.37 180.0K
13:06 141.39 141.39 141.37 141.37 130.9K
13:07 141.37 141.39 141.37 141.39 126.7K
13:08 141.39 141.40 141.39 141.40 61.2K
13:09 141.39 141.40 141.39 141.40 88.1K
13:10 141.41 141.41 141.41 141.41 166.4K
13:11 141.41 141.42 141.41 141.42 64.2K
13:12 141.43 141.44 141.43 141.44 195.7K
13:13 141.44 141.46 141.44 141.46 146.9K
13:14 141.45 141.47 141.45 141.47 276.2K
13:15 141.47 141.48 141.47 141.48 82.0K
13:16 141.47 141.47 141.46 141.46 127.7K
13:17 141.46 141.47 141.45 141.47 180.0K
13:18 141.47 141.47 141.44 141.44 80.5K
13:19 141.44 141.46 141.44 141.46 243.4K
13:20 141.46 141.47 141.46 141.47 92.9K
13:21 141.47 141.49 141.47 141.49 71.9K
13:22 141.49 141.49 141.48 141.49 65.7K
13:23 141.49 141.52 141.49 141.52 84.7K
13:24 141.52 141.52 141.51 141.52 109.1K
13:25 141.53 141.53 141.53 141.53 108.6K
13:26 141.53 141.53 141.51 141.51 127.1K
13:27 141.50 141.50 141.48 141.48 117.9K
13:28 141.48 141.49 141.48 141.49 89.6K
13:29 141.50 141.51 141.50 141.51 93.4K
13:30 141.51 141.52 141.51 141.52 141.9K
13:31 141.52 141.53 141.52 141.53 104.2K
13:32 141.54 141.56 141.54 141.56 83.3K
13:33 141.55 141.56 141.55 141.56 226.6K
13:34 141.56 141.57 141.56 141.57 78.7K
13:35 141.58 141.59 141.58 141.58 91.1K
13:36 141.58 141.59 141.58 141.59 105.0K
13:37 141.59 141.59 141.57 141.57 102.5K
13:38 141.57 141.57 141.55 141.56 100.9K
13:39 141.55 141.61 141.55 141.60 146.3K
13:40 141.60 141.62 141.60 141.61 141.9K
13:41 141.60 141.61 141.59 141.61 147.7K
13:42 141.61 141.61 141.60 141.60 141.3K
13:43 141.60 141.61 141.60 141.61 199.8K
13:44 141.64 141.65 141.64 141.65 111.5K
13:45 141.65 141.66 141.65 141.66 89.4K
13:46 141.67 141.67 141.66 141.66 97.7K
13:47 141.67 141.69 141.67 141.69 143.1K
13:48 141.70 141.70 141.67 141.67 69.7K
13:49 141.67 141.69 141.67 141.69 95.8K
13:50 141.68 141.68 141.68 141.68 120.6K
13:51 141.69 141.73 141.69 141.73 295.7K
13:52 141.74 141.74 141.70 141.70 200.5K
13:53 141.71 141.73 141.71 141.73 150.8K
13:54 141.72 141.72 141.70 141.72 82.1K
13:55 141.71 141.74 141.71 141.73 120.8K
13:56 141.73 141.73 141.71 141.71 102.5K
13:57 141.69 141.70 141.69 141.69 93.5K
13:58 141.69 141.70 141.67 141.67 78.6K
13:59 141.67 141.67 141.63 141.63 82.7K
14:00 141.64 141.67 141.64 141.67 92.8K
14:01 141.68 141.71 141.68 141.71 85.6K
14:02 141.72 141.72 141.71 141.71 103.7K
14:03 141.70 141.73 141.70 141.73 107.8K
14:04 141.72 141.72 141.70 141.70 79.5K
14:05 141.70 141.70 141.70 141.70 88.7K
14:06 141.70 141.72 141.70 141.72 119.2K
14:07 141.72 141.72 141.71 141.71 78.5K
14:08 141.71 141.71 141.68 141.69 140.5K
14:09 141.67 141.67 141.65 141.65 126.4K
14:10 141.66 141.68 141.66 141.68 114.0K
14:11 141.67 141.70 141.67 141.70 128.8K
14:12 141.71 141.75 141.71 141.75 125.9K
14:13 141.75 141.75 141.72 141.73 114.5K
14:14 141.74 141.76 141.74 141.76 65.9K
14:15 141.78 141.81 141.78 141.79 158.3K
14:16 141.79 141.79 141.73 141.73 140.2K
14:17 141.71 141.71 141.67 141.67 114.3K
14:18 141.65 141.65 141.64 141.64 341.1K
14:19 141.65 141.65 141.64 141.64 94.9K
14:20 141.66 141.68 141.66 141.68 99.0K
14:21 141.68 141.71 141.68 141.71 72.8K
14:22 141.72 141.74 141.72 141.74 61.2K
14:23 141.72 141.73 141.71 141.71 96.0K
14:24 141.72 141.74 141.71 141.74 89.2K
14:25 141.74 141.74 141.73 141.74 54.3K
14:26 141.74 141.75 141.72 141.72 113.2K
14:27 141.71 141.71 141.69 141.69 103.3K
14:28 141.69 141.69 141.68 141.68 72.4K
14:29 141.68 141.68 141.67 141.68 103.3K
14:30 141.68 141.68 141.65 141.65 93.3K
14:31 141.66 141.66 141.64 141.65 281.4K
14:32 141.66 141.66 141.66 141.66 97.3K
14:33 141.67 141.67 141.66 141.66 81.7K
14:34 141.66 141.67 141.66 141.66 85.7K
14:35 141.67 141.69 141.67 141.69 84.0K
14:36 141.71 141.72 141.70 141.70 105.2K
14:37 141.70 141.71 141.70 141.70 80.9K
14:38 141.70 141.70 141.68 141.69 121.7K
14:39 141.68 141.68 141.64 141.64 108.1K
14:40 141.63 141.65 141.63 141.65 85.5K
14:41 141.67 141.69 141.67 141.68 124.7K
14:42 141.69 141.70 141.69 141.69 137.7K
14:43 141.69 141.70 141.69 141.70 108.7K
14:44 141.71 141.76 141.71 141.76 236.0K
14:45 141.79 141.80 141.78 141.79 199.2K
14:46 141.78 141.79 141.78 141.78 221.9K
14:47 141.76 141.76 141.74 141.74 105.0K
14:48 141.75 141.75 141.75 141.75 100.1K
14:49 141.74 141.75 141.74 141.75 86.1K
14:50 141.75 141.75 141.75 141.75 59.1K
14:51 141.77 141.79 141.77 141.79 117.6K
14:52 141.79 141.79 141.78 141.78 95.4K
14:53 141.77 141.77 141.76 141.76 59.9K
14:54 141.76 141.76 141.75 141.75 209.5K
14:55 141.75 141.78 141.75 141.78 101.2K
14:56 141.80 141.82 141.80 141.82 114.1K
14:57 141.81 141.82 141.81 141.82 112.9K
14:58 141.82 141.82 141.78 141.78 229.4K
14:59 141.78 141.78 141.72 141.72 324.6K
15:00 141.72 141.72 141.69 141.69 99.4K
15:01 141.69 141.71 141.69 141.71 92.7K
15:02 141.72 141.74 141.72 141.73 104.2K
15:03 141.73 141.74 141.73 141.73 90.4K
15:04 141.72 141.72 141.70 141.71 95.7K
15:05 141.71 141.73 141.71 141.73 119.9K
15:06 141.72 141.73 141.72 141.72 264.7K
15:07 141.72 141.73 141.71 141.71 202.4K
15:08 141.72 141.72 141.72 141.72 165.7K
15:09 141.72 141.72 141.71 141.72 130.7K
15:10 141.72 141.75 141.72 141.75 191.2K
15:11 141.74 141.75 141.74 141.74 96.6K
15:12 141.74 141.74 141.72 141.73 111.4K
15:13 141.73 141.75 141.73 141.75 128.6K
15:14 141.75 141.75 141.73 141.73 89.1K
15:15 141.73 141.73 141.66 141.66 155.2K
15:16 141.66 141.66 141.64 141.66 193.9K
15:17 141.66 141.66 141.63 141.63 120.8K
15:18 141.64 141.64 141.64 141.64 151.0K
15:19 141.68 141.68 141.67 141.68 168.1K
15:20 141.68 141.69 141.68 141.68 70.7K
15:21 141.68 141.72 141.68 141.71 129.4K
15:22 141.70 141.72 141.70 141.72 103.6K
15:23 141.71 141.71 141.71 141.71 99.7K
15:24 141.71 141.71 141.70 141.70 129.9K
15:25 141.70 141.71 141.70 141.70 105.0K
15:26 141.69 141.69 141.68 141.69 188.2K
15:27 141.69 141.70 141.69 141.70 155.4K
15:28 141.68 141.70 141.68 141.70 192.7K
15:29 141.69 141.69 141.69 141.69 229.7K
15:30 141.69 141.71 141.69 141.70 143.4K
15:31 141.70 141.71 141.70 141.71 139.2K
15:32 141.71 141.71 141.70 141.70 148.0K
15:33 141.70 141.70 141.66 141.66 179.1K
15:34 141.65 141.65 141.65 141.65 187.0K
15:35 141.65 141.65 141.63 141.63 182.1K
15:36 141.63 141.64 141.63 141.63 184.7K
15:37 141.63 141.63 141.63 141.63 159.5K
15:38 141.64 141.66 141.64 141.65 223.8K
15:39 141.65 141.67 141.65 141.67 153.5K
15:40 141.67 141.69 141.66 141.68 243.8K
15:41 141.66 141.66 141.64 141.64 183.1K
15:42 141.63 141.64 141.62 141.64 258.1K
15:43 141.63 141.64 141.62 141.64 238.3K
15:44 141.64 141.66 141.64 141.65 200.2K
15:45 141.65 141.66 141.65 141.65 181.5K
15:46 141.66 141.66 141.66 141.66 183.5K
15:47 141.66 141.68 141.66 141.68 200.8K
15:48 141.68 141.68 141.65 141.65 278.9K
15:49 141.65 141.65 141.64 141.65 367.4K
15:50 141.65 141.65 141.53 141.53 941.2K
15:51 141.53 141.53 141.52 141.52 325.0K
15:52 141.51 141.51 141.50 141.50 322.7K
15:53 141.49 141.49 141.46 141.46 461.2K
15:54 141.42 141.42 141.41 141.42 575.0K
15:55 141.41 141.44 141.40 141.40 890.8K
15:56 141.42 141.45 141.42 141.43 837.0K
15:57 141.43 141.46 141.43 141.46 619.9K
15:58 141.47 141.49 141.47 141.49 1,052.1K
15:59 141.48 141.48 141.45 141.45 1,392.7K
16:00 141.46 141.46 141.46 141.46 99,531.9K
16:01 141.46 141.46 141.46 141.46 42.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available