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
09:30 141.25 141.25 140.93 140.93 12,237.0K
09:31 140.82 140.82 140.66 140.71 540.3K
09:32 140.75 140.77 140.73 140.77 349.0K
09:33 140.72 140.75 140.71 140.71 287.9K
09:34 140.76 140.79 140.75 140.79 251.1K
09:35 140.81 140.83 140.81 140.82 341.9K
09:36 140.78 140.85 140.78 140.84 276.8K
09:37 140.96 141.02 140.96 141.02 299.0K
09:38 141.05 141.08 141.04 141.08 243.9K
09:39 141.10 141.10 141.03 141.04 283.2K
09:40 141.04 141.09 141.02 141.09 184.6K
09:41 141.10 141.22 141.10 141.22 324.4K
09:42 141.27 141.27 141.23 141.25 406.7K
09:43 141.21 141.21 141.05 141.05 240.3K
09:44 141.08 141.08 141.00 141.00 220.6K
09:45 141.01 141.01 140.91 140.91 204.0K
09:46 140.91 140.93 140.91 140.93 153.0K
09:47 140.92 141.00 140.92 141.00 152.6K
09:48 141.02 141.06 141.02 141.02 188.7K
09:49 140.94 140.95 140.93 140.94 282.4K
09:50 140.91 140.91 140.85 140.85 235.1K
09:51 140.86 140.86 140.82 140.83 170.7K
09:52 140.80 140.85 140.80 140.85 240.1K
09:53 140.87 140.89 140.87 140.89 130.1K
09:54 140.91 140.98 140.91 140.98 188.6K
09:55 140.97 140.99 140.97 140.97 158.1K
09:56 140.94 140.95 140.87 140.95 207.2K
09:57 140.98 141.02 140.98 141.02 197.4K
09:58 141.02 141.02 140.94 140.95 150.7K
09:59 140.97 141.01 140.97 141.00 211.7K
10:00 140.98 140.98 140.95 140.96 487.6K
10:01 140.96 141.09 140.96 141.09 159.3K
10:02 141.09 141.09 141.07 141.09 300.5K
10:03 141.09 141.09 141.02 141.03 686.0K
10:04 141.03 141.03 140.98 140.98 214.8K
10:05 141.00 141.05 141.00 141.00 182.2K
10:06 140.99 141.02 140.99 141.02 144.7K
10:07 141.06 141.14 141.06 141.14 305.9K
10:08 141.14 141.16 141.10 141.10 192.6K
10:09 141.11 141.11 141.09 141.11 109.3K
10:10 141.14 141.17 141.14 141.17 147.2K
10:11 141.19 141.27 141.19 141.27 187.0K
10:12 141.29 141.32 141.29 141.31 156.4K
10:13 141.32 141.34 141.31 141.34 128.2K
10:14 141.33 141.35 141.33 141.35 192.9K
10:15 141.36 141.41 141.36 141.41 273.4K
10:16 141.41 141.44 141.41 141.44 133.1K
10:17 141.43 141.46 141.42 141.46 148.5K
10:18 141.46 141.49 141.46 141.48 117.8K
10:19 141.48 141.48 141.46 141.47 107.1K
10:20 141.46 141.47 141.46 141.46 175.5K
10:21 141.46 141.48 141.43 141.48 164.5K
10:22 141.48 141.48 141.42 141.42 143.3K
10:23 141.43 141.44 141.42 141.44 122.2K
10:24 141.44 141.48 141.44 141.48 172.4K
10:25 141.49 141.51 141.49 141.50 120.7K
10:26 141.47 141.47 141.45 141.46 160.6K
10:27 141.47 141.48 141.46 141.48 136.1K
10:28 141.49 141.50 141.48 141.48 148.0K
10:29 141.50 141.50 141.48 141.48 82.5K
10:30 141.49 141.51 141.48 141.51 135.6K
10:31 141.53 141.53 141.48 141.48 150.1K
10:32 141.45 141.49 141.43 141.43 125.5K
10:33 141.44 141.45 141.44 141.44 93.8K
10:34 141.47 141.47 141.45 141.46 102.0K
10:35 141.45 141.49 141.45 141.49 105.0K
10:36 141.49 141.51 141.49 141.51 97.1K
10:37 141.49 141.49 141.47 141.48 130.8K
10:38 141.49 141.49 141.44 141.44 107.1K
10:39 141.44 141.44 141.39 141.39 150.9K
10:40 141.38 141.39 141.36 141.36 223.6K
10:41 141.39 141.44 141.39 141.44 150.3K
10:42 141.39 141.40 141.39 141.39 92.5K
10:43 141.40 141.40 141.37 141.37 77.8K
10:44 141.38 141.38 141.37 141.37 107.3K
10:45 141.37 141.37 141.33 141.33 102.0K
10:46 141.32 141.32 141.22 141.22 240.5K
10:47 141.17 141.20 141.15 141.20 133.7K
10:48 141.20 141.20 141.19 141.19 85.7K
10:49 141.18 141.20 141.17 141.20 128.2K
10:50 141.21 141.22 141.19 141.22 97.3K
10:51 141.24 141.24 141.22 141.23 143.1K
10:52 141.22 141.23 141.21 141.23 117.9K
10:53 141.23 141.24 141.23 141.24 549.8K
10:54 141.25 141.25 141.20 141.20 128.0K
10:55 141.19 141.20 141.19 141.19 95.4K
10:56 141.16 141.16 141.12 141.14 103.9K
10:57 141.15 141.15 141.14 141.15 64.9K
10:58 141.13 141.14 141.13 141.14 114.2K
10:59 141.12 141.12 141.10 141.10 209.6K
11:00 141.12 141.17 141.12 141.17 180.9K
11:01 141.17 141.19 141.17 141.19 82.3K
11:02 141.19 141.22 141.19 141.21 94.5K
11:03 141.18 141.21 141.18 141.21 110.7K
11:04 141.21 141.24 141.21 141.24 79.6K
11:05 141.24 141.24 141.22 141.22 100.2K
11:06 141.23 141.29 141.23 141.29 127.4K
11:07 141.33 141.33 141.32 141.33 132.8K
11:08 141.34 141.34 141.33 141.33 143.1K
11:09 141.34 141.34 141.34 141.34 86.1K
11:10 141.34 141.35 141.33 141.33 98.3K
11:11 141.35 141.37 141.35 141.37 77.9K
11:12 141.40 141.42 141.40 141.42 88.6K
11:13 141.42 141.42 141.38 141.38 125.2K
11:14 141.37 141.37 141.36 141.37 145.7K
11:15 141.37 141.40 141.37 141.39 90.6K
11:16 141.39 141.39 141.35 141.35 77.4K
11:17 141.37 141.37 141.31 141.34 137.7K
11:18 141.36 141.42 141.36 141.42 130.8K
11:19 141.45 141.47 141.45 141.46 144.3K
11:20 141.47 141.47 141.45 141.45 99.7K
11:21 141.45 141.46 141.45 141.46 79.5K
11:22 141.44 141.44 141.42 141.42 123.6K
11:23 141.45 141.45 141.43 141.44 102.4K
11:24 141.44 141.45 141.44 141.45 152.5K
11:25 141.44 141.44 141.44 141.44 77.7K
11:26 141.45 141.48 141.45 141.47 105.1K
11:27 141.45 141.45 141.42 141.42 99.8K
11:28 141.42 141.44 141.41 141.44 95.3K
11:29 141.42 141.43 141.42 141.43 93.1K
11:30 141.44 141.45 141.44 141.44 92.3K
11:31 141.44 141.44 141.43 141.44 93.6K
11:32 141.44 141.46 141.44 141.45 163.7K
11:33 141.47 141.48 141.47 141.47 154.7K
11:34 141.44 141.46 141.44 141.46 104.4K
11:35 141.47 141.49 141.47 141.47 83.0K
11:36 141.43 141.46 141.43 141.44 1,213.5K
11:37 141.44 141.46 141.44 141.46 85.3K
11:38 141.45 141.45 141.44 141.45 106.5K
11:39 141.45 141.47 141.45 141.46 94.9K
11:40 141.47 141.50 141.47 141.50 74.5K
11:41 141.50 141.53 141.50 141.51 112.9K
11:42 141.50 141.52 141.50 141.52 89.3K
11:43 141.53 141.54 141.53 141.54 84.2K
11:44 141.56 141.56 141.56 141.56 146.3K
11:45 141.54 141.54 141.52 141.52 143.4K
11:46 141.51 141.56 141.51 141.56 66.9K
11:47 141.55 141.58 141.55 141.58 68.6K
11:48 141.58 141.59 141.58 141.59 94.3K
11:49 141.60 141.60 141.59 141.59 108.9K
11:50 141.59 141.60 141.57 141.57 177.9K
11:51 141.57 141.59 141.57 141.59 79.7K
11:52 141.59 141.59 141.57 141.58 110.4K
11:53 141.59 141.61 141.59 141.61 180.9K
11:54 141.61 141.63 141.61 141.63 121.4K
11:55 141.62 141.62 141.60 141.60 82.0K
11:56 141.59 141.59 141.58 141.58 84.7K
11:57 141.60 141.60 141.58 141.58 84.2K
11:58 141.58 141.60 141.58 141.59 70.4K
11:59 141.59 141.59 141.57 141.57 79.8K
12:00 141.56 141.56 141.55 141.55 61.4K
12:01 141.55 141.58 141.55 141.58 104.2K
12:02 141.58 141.59 141.58 141.59 81.5K
12:03 141.59 141.59 141.58 141.59 71.9K
12:04 141.58 141.58 141.56 141.56 93.4K
12:05 141.55 141.55 141.52 141.52 67.4K
12:06 141.52 141.52 141.52 141.52 85.4K
12:07 141.51 141.51 141.50 141.50 65.7K
12:08 141.50 141.51 141.50 141.51 80.1K
12:09 141.50 141.51 141.50 141.51 75.5K
12:10 141.51 141.52 141.51 141.52 66.2K
12:11 141.52 141.53 141.51 141.51 60.0K
12:12 141.50 141.50 141.48 141.48 85.0K
12:13 141.47 141.47 141.46 141.46 64.3K
12:14 141.46 141.47 141.45 141.45 112.1K
12:15 141.46 141.46 141.46 141.46 87.5K
12:16 141.44 141.44 141.43 141.43 93.1K
12:17 141.43 141.43 141.41 141.41 87.3K
12:18 141.41 141.44 141.41 141.44 58.2K
12:19 141.43 141.43 141.41 141.42 49.1K
12:20 141.43 141.43 141.40 141.41 58.7K
12:21 141.40 141.40 141.39 141.39 129.6K
12:22 141.39 141.41 141.39 141.41 82.5K
12:23 141.43 141.45 141.43 141.44 90.5K
12:24 141.44 141.44 141.43 141.44 77.3K
12:25 141.41 141.41 141.39 141.41 97.8K
12:26 141.42 141.42 141.40 141.40 77.5K
12:27 141.41 141.41 141.40 141.40 44.0K
12:28 141.40 141.41 141.40 141.41 98.6K
12:29 141.41 141.42 141.41 141.41 67.9K
12:30 141.41 141.41 141.39 141.39 105.6K
12:31 141.41 141.41 141.38 141.39 134.8K
12:32 141.38 141.39 141.38 141.39 132.7K
12:33 141.40 141.40 141.39 141.39 82.8K
12:34 141.38 141.39 141.38 141.39 96.5K
12:35 141.40 141.41 141.40 141.40 108.1K
12:36 141.40 141.41 141.39 141.39 102.2K
12:37 141.39 141.39 141.36 141.36 114.1K
12:38 141.37 141.37 141.36 141.36 90.9K
12:39 141.36 141.36 141.32 141.32 292.4K
12:40 141.31 141.31 141.26 141.26 135.6K
12:41 141.27 141.29 141.27 141.29 109.8K
12:42 141.28 141.28 141.24 141.25 213.2K
12:43 141.26 141.28 141.26 141.27 147.6K
12:44 141.28 141.28 141.27 141.27 134.6K
12:45 141.25 141.26 141.25 141.25 107.7K
12:46 141.25 141.27 141.25 141.27 54.9K
12:47 141.27 141.28 141.27 141.28 61.3K
12:48 141.30 141.30 141.27 141.28 81.5K
12:49 141.26 141.28 141.25 141.27 98.4K
12:50 141.28 141.28 141.27 141.27 111.0K
12:51 141.26 141.26 141.25 141.26 142.7K
12:52 141.25 141.25 141.24 141.24 79.1K
12:53 141.22 141.23 141.21 141.21 81.7K
12:54 141.21 141.22 141.20 141.20 160.3K
12:55 141.19 141.20 141.18 141.18 143.2K
12:56 141.20 141.21 141.20 141.21 92.9K
12:57 141.22 141.22 141.21 141.21 109.5K
12:58 141.21 141.21 141.20 141.20 105.9K
12:59 141.21 141.22 141.21 141.22 102.3K
13:00 141.22 141.24 141.22 141.24 39.2K
13:01 141.25 141.25 141.22 141.22 72.6K
13:02 141.22 141.25 141.22 141.25 38.5K
13:03 141.25 141.27 141.25 141.25 62.2K
13:04 141.24 141.24 141.23 141.24 55.2K
13:05 141.22 141.24 141.22 141.24 104.1K
13:06 141.23 141.27 141.23 141.27 83.1K
13:07 141.28 141.29 141.27 141.27 106.9K
13:08 141.28 141.30 141.28 141.30 61.4K
13:09 141.30 141.30 141.25 141.26 97.5K
13:10 141.27 141.28 141.23 141.23 93.5K
13:11 141.23 141.23 141.22 141.22 73.0K
13:12 141.22 141.22 141.19 141.19 89.5K
13:13 141.21 141.23 141.21 141.23 126.1K
13:14 141.24 141.27 141.24 141.24 132.5K
13:15 141.24 141.25 141.24 141.25 55.4K
13:16 141.27 141.28 141.27 141.28 105.9K
13:17 141.28 141.28 141.27 141.27 66.7K
13:18 141.27 141.27 141.26 141.27 54.8K
13:19 141.28 141.28 141.27 141.27 95.7K
13:20 141.28 141.29 141.28 141.29 55.2K
13:21 141.30 141.32 141.30 141.32 92.9K
13:22 141.33 141.33 141.33 141.33 74.7K
13:23 141.33 141.34 141.33 141.33 76.0K
13:24 141.31 141.31 141.28 141.29 101.4K
13:25 141.28 141.28 141.26 141.26 182.4K
13:26 141.26 141.29 141.26 141.29 80.6K
13:27 141.27 141.28 141.27 141.28 98.8K
13:28 141.28 141.28 141.27 141.27 74.7K
13:29 141.27 141.28 141.27 141.28 66.8K
13:30 141.30 141.32 141.30 141.32 70.8K
13:31 141.31 141.33 141.31 141.32 59.7K
13:32 141.32 141.33 141.32 141.33 48.1K
13:33 141.33 141.34 141.32 141.32 82.4K
13:34 141.32 141.32 141.29 141.29 100.1K
13:35 141.28 141.30 141.27 141.30 77.7K
13:36 141.30 141.30 141.29 141.29 74.8K
13:37 141.29 141.29 141.28 141.28 119.1K
13:38 141.29 141.32 141.29 141.32 112.4K
13:39 141.32 141.32 141.31 141.31 101.2K
13:40 141.33 141.34 141.33 141.34 74.0K
13:41 141.34 141.35 141.34 141.35 44.6K
13:42 141.35 141.36 141.34 141.34 99.4K
13:43 141.33 141.33 141.32 141.32 81.9K
13:44 141.32 141.34 141.32 141.33 71.0K
13:45 141.33 141.33 141.31 141.31 59.4K
13:46 141.31 141.31 141.31 141.31 44.6K
13:47 141.31 141.33 141.31 141.33 104.8K
13:48 141.34 141.34 141.34 141.34 86.8K
13:49 141.33 141.33 141.29 141.29 122.9K
13:50 141.28 141.28 141.28 141.28 112.2K
13:51 141.28 141.28 141.27 141.27 67.4K
13:52 141.27 141.27 141.26 141.26 141.6K
13:53 141.26 141.26 141.26 141.26 95.6K
13:54 141.26 141.28 141.26 141.27 104.9K
13:55 141.26 141.27 141.26 141.27 84.0K
13:56 141.28 141.30 141.28 141.30 197.8K
13:57 141.31 141.32 141.31 141.32 96.4K
13:58 141.32 141.33 141.32 141.32 88.2K
13:59 141.31 141.31 141.28 141.28 84.3K
14:00 141.27 141.28 141.27 141.28 83.0K
14:01 141.29 141.29 141.28 141.29 80.1K
14:02 141.29 141.33 141.29 141.33 170.2K
14:03 141.34 141.34 141.33 141.33 73.1K
14:04 141.33 141.33 141.32 141.33 73.5K
14:05 141.32 141.33 141.32 141.33 100.6K
14:06 141.35 141.35 141.35 141.35 65.3K
14:07 141.35 141.36 141.35 141.36 120.7K
14:08 141.38 141.38 141.37 141.37 89.4K
14:09 141.37 141.37 141.36 141.36 85.9K
14:10 141.37 141.38 141.37 141.37 106.5K
14:11 141.38 141.38 141.36 141.36 65.3K
14:12 141.36 141.42 141.36 141.42 127.5K
14:13 141.43 141.44 141.43 141.44 166.3K
14:14 141.43 141.46 141.43 141.46 125.6K
14:15 141.47 141.47 141.46 141.46 87.6K
14:16 141.47 141.48 141.47 141.48 96.5K
14:17 141.48 141.50 141.48 141.50 186.8K
14:18 141.47 141.47 141.46 141.46 140.7K
14:19 141.47 141.48 141.47 141.48 94.2K
14:20 141.48 141.50 141.48 141.50 74.6K
14:21 141.52 141.54 141.52 141.54 98.0K
14:22 141.53 141.53 141.52 141.53 136.2K
14:23 141.53 141.55 141.53 141.55 80.2K
14:24 141.55 141.55 141.53 141.54 146.5K
14:25 141.55 141.55 141.49 141.49 117.9K
14:26 141.48 141.49 141.48 141.49 109.2K
14:27 141.50 141.51 141.50 141.51 49.4K
14:28 141.52 141.53 141.52 141.53 50.9K
14:29 141.52 141.52 141.52 141.52 74.6K
14:30 141.53 141.54 141.53 141.54 133.4K
14:31 141.54 141.59 141.54 141.59 118.6K
14:32 141.59 141.61 141.59 141.61 158.7K
14:33 141.61 141.61 141.60 141.60 112.9K
14:34 141.60 141.61 141.60 141.61 242.5K
14:35 141.62 141.62 141.61 141.62 212.9K
14:36 141.62 141.62 141.58 141.58 214.2K
14:37 141.58 141.58 141.58 141.58 85.9K
14:38 141.60 141.61 141.60 141.61 165.2K
14:39 141.61 141.62 141.61 141.62 129.1K
14:40 141.62 141.62 141.61 141.62 73.2K
14:41 141.61 141.61 141.60 141.60 77.2K
14:42 141.60 141.60 141.59 141.59 80.4K
14:43 141.59 141.59 141.59 141.59 91.2K
14:44 141.59 141.61 141.59 141.61 55.9K
14:45 141.61 141.62 141.61 141.62 98.0K
14:46 141.64 141.64 141.62 141.62 112.2K
14:47 141.62 141.62 141.62 141.62 69.3K
14:48 141.62 141.63 141.61 141.63 61.9K
14:49 141.63 141.63 141.62 141.62 166.4K
14:50 141.62 141.64 141.62 141.64 98.9K
14:51 141.64 141.65 141.63 141.65 67.7K
14:52 141.67 141.67 141.66 141.66 128.1K
14:53 141.67 141.68 141.67 141.68 66.0K
14:54 141.68 141.69 141.68 141.68 100.0K
14:55 141.67 141.68 141.67 141.68 113.6K
14:56 141.70 141.70 141.67 141.67 119.6K
14:57 141.67 141.68 141.67 141.67 87.6K
14:58 141.68 141.71 141.68 141.71 182.7K
14:59 141.71 141.71 141.70 141.70 64.0K
15:00 141.70 141.70 141.69 141.69 129.8K
15:01 141.70 141.71 141.70 141.71 164.2K
15:02 141.71 141.72 141.71 141.72 168.0K
15:03 141.72 141.72 141.71 141.72 73.2K
15:04 141.72 141.73 141.72 141.73 122.3K
15:05 141.73 141.73 141.71 141.72 100.6K
15:06 141.73 141.75 141.73 141.75 121.7K
15:07 141.74 141.75 141.74 141.75 124.9K
15:08 141.73 141.73 141.69 141.69 148.6K
15:09 141.68 141.69 141.68 141.69 86.2K
15:10 141.68 141.68 141.67 141.68 82.7K
15:11 141.67 141.68 141.67 141.68 69.4K
15:12 141.67 141.70 141.67 141.70 525.7K
15:13 141.71 141.73 141.71 141.73 94.0K
15:14 141.74 141.77 141.74 141.77 105.3K
15:15 141.77 141.79 141.77 141.79 159.8K
15:16 141.80 141.80 141.77 141.77 135.6K
15:17 141.79 141.81 141.79 141.80 159.9K
15:18 141.81 141.82 141.80 141.82 273.2K
15:19 141.82 141.83 141.82 141.83 282.7K
15:20 141.83 141.84 141.83 141.84 108.3K
15:21 141.82 141.83 141.82 141.83 134.1K
15:22 141.83 141.84 141.83 141.84 126.7K
15:23 141.84 141.85 141.82 141.82 444.3K
15:24 141.83 141.84 141.83 141.83 110.0K
15:25 141.85 141.86 141.84 141.86 158.1K
15:26 141.88 141.89 141.88 141.89 277.5K
15:27 141.89 141.89 141.88 141.88 271.1K
15:28 141.88 141.88 141.85 141.85 350.2K
15:29 141.82 141.84 141.82 141.84 256.2K
15:30 141.84 141.85 141.83 141.85 164.7K
15:31 141.85 141.91 141.85 141.91 235.1K
15:32 141.94 141.94 141.94 141.94 210.4K
15:33 141.94 141.95 141.94 141.95 130.8K
15:34 141.95 141.95 141.89 141.89 205.5K
15:35 141.88 141.91 141.88 141.91 436.5K
15:36 141.91 141.91 141.88 141.88 197.4K
15:37 141.88 141.88 141.86 141.86 165.9K
15:38 141.88 141.88 141.84 141.86 271.2K
15:39 141.89 141.89 141.86 141.87 212.8K
15:40 141.88 141.89 141.88 141.88 144.9K
15:41 141.88 141.88 141.86 141.86 230.6K
15:42 141.85 141.86 141.85 141.86 203.8K
15:43 141.85 141.86 141.85 141.86 219.4K
15:44 141.86 141.87 141.86 141.86 276.0K
15:45 141.84 141.88 141.84 141.88 244.4K
15:46 141.89 141.91 141.89 141.91 391.2K
15:47 141.89 141.91 141.89 141.91 193.5K
15:48 141.89 141.90 141.89 141.90 232.8K
15:49 141.88 141.88 141.84 141.84 354.4K
15:50 141.93 141.99 141.93 141.97 1,309.0K
15:51 141.96 141.96 141.92 141.92 435.4K
15:52 141.93 141.93 141.92 141.92 328.1K
15:53 141.92 141.93 141.92 141.92 420.3K
15:54 141.92 141.92 141.89 141.89 532.0K
15:55 141.90 141.90 141.87 141.90 900.4K
15:56 141.90 141.91 141.90 141.91 834.1K
15:57 141.91 141.92 141.91 141.91 684.2K
15:58 141.91 141.93 141.91 141.91 636.1K
15:59 141.91 141.92 141.91 141.92 1,162.0K
16:00 141.95 141.95 141.95 141.95 44,867.4K
16:01 141.95 141.95 141.95 141.95 125.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available