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
09:30 142.04 142.14 141.98 141.98 7,039.3K
09:31 141.96 142.13 141.96 142.13 1,181.9K
09:32 142.08 142.14 142.06 142.14 405.5K
09:33 142.21 142.28 142.21 142.28 360.1K
09:34 142.26 142.26 142.16 142.16 337.7K
09:35 142.10 142.21 142.10 142.16 418.5K
09:36 142.16 142.19 142.10 142.19 380.9K
09:37 142.23 142.23 142.22 142.23 170.5K
09:38 142.21 142.29 142.21 142.29 552.3K
09:39 142.30 142.30 142.25 142.25 310.3K
09:40 142.29 142.31 142.26 142.31 285.1K
09:41 142.25 142.28 142.25 142.28 366.4K
09:42 142.25 142.25 142.21 142.22 241.9K
09:43 142.21 142.24 142.16 142.16 277.9K
09:44 142.18 142.18 142.16 142.17 349.6K
09:45 142.15 142.15 142.03 142.03 421.7K
09:46 142.03 142.03 141.97 141.97 374.4K
09:47 141.98 142.00 141.96 141.97 294.8K
09:48 141.98 142.00 141.92 141.92 383.9K
09:49 141.92 141.92 141.82 141.82 213.0K
09:50 141.84 141.85 141.75 141.85 281.5K
09:51 141.90 141.90 141.87 141.90 256.6K
09:52 141.96 141.96 141.95 141.96 289.9K
09:53 141.97 142.09 141.97 142.09 215.1K
09:54 142.16 142.20 142.16 142.17 316.8K
09:55 142.17 142.17 142.14 142.14 133.3K
09:56 142.12 142.12 142.09 142.10 772.5K
09:57 142.10 142.10 142.05 142.05 239.5K
09:58 142.05 142.06 142.03 142.04 215.0K
09:59 142.04 142.07 142.04 142.06 246.2K
10:00 142.05 142.05 141.91 141.91 369.4K
10:01 141.89 141.89 141.85 141.86 237.2K
10:02 141.90 141.94 141.90 141.94 494.7K
10:03 141.99 141.99 141.89 141.91 198.2K
10:04 141.93 141.93 141.87 141.92 249.1K
10:05 141.90 141.94 141.90 141.93 241.0K
10:06 141.90 141.90 141.87 141.87 160.6K
10:07 141.82 141.83 141.79 141.82 263.1K
10:08 141.84 141.90 141.84 141.90 327.5K
10:09 141.89 141.89 141.88 141.88 172.2K
10:10 141.91 141.91 141.84 141.84 237.8K
10:11 141.84 141.86 141.83 141.86 157.1K
10:12 141.88 141.88 141.83 141.83 175.8K
10:13 141.86 141.91 141.86 141.91 128.4K
10:14 141.92 141.93 141.91 141.91 169.3K
10:15 141.85 141.85 141.81 141.81 303.5K
10:16 141.78 141.83 141.78 141.83 199.7K
10:17 141.85 141.94 141.85 141.94 176.4K
10:18 141.92 141.94 141.92 141.94 153.4K
10:19 141.94 141.94 141.90 141.91 116.3K
10:20 141.93 141.95 141.92 141.94 126.8K
10:21 141.95 142.01 141.95 142.01 163.4K
10:22 142.02 142.02 142.01 142.02 370.0K
10:23 141.99 141.99 141.98 141.98 137.8K
10:24 142.00 142.02 142.00 142.01 103.9K
10:25 142.00 142.01 142.00 142.01 140.7K
10:26 141.97 141.99 141.97 141.97 189.3K
10:27 141.97 141.98 141.94 141.94 139.2K
10:28 141.96 142.01 141.96 142.01 142.3K
10:29 142.01 142.01 141.97 141.97 157.6K
10:30 141.95 141.97 141.94 141.97 159.7K
10:31 141.96 141.96 141.93 141.94 141.5K
10:32 141.95 141.98 141.95 141.97 135.1K
10:33 141.95 141.95 141.94 141.94 119.8K
10:34 141.94 141.94 141.91 141.92 88.8K
10:35 141.93 141.93 141.91 141.93 170.5K
10:36 141.90 141.90 141.87 141.87 197.7K
10:37 141.84 141.84 141.80 141.80 203.2K
10:38 141.79 141.81 141.79 141.80 147.1K
10:39 141.79 141.80 141.79 141.80 141.5K
10:40 141.81 141.82 141.78 141.78 218.8K
10:41 141.78 141.78 141.76 141.77 183.0K
10:42 141.79 141.81 141.79 141.81 144.9K
10:43 141.77 141.80 141.76 141.80 230.3K
10:44 141.81 141.81 141.76 141.76 235.3K
10:45 141.75 141.80 141.75 141.79 173.1K
10:46 141.75 141.75 141.72 141.72 210.6K
10:47 141.73 141.73 141.70 141.70 169.4K
10:48 141.69 141.71 141.68 141.68 122.0K
10:49 141.68 141.71 141.68 141.71 302.2K
10:50 141.74 141.78 141.74 141.78 621.6K
10:51 141.80 141.82 141.79 141.82 224.1K
10:52 141.84 141.84 141.83 141.83 150.8K
10:53 141.83 141.83 141.82 141.82 184.1K
10:54 141.83 141.83 141.78 141.78 360.7K
10:55 141.79 141.79 141.75 141.75 134.1K
10:56 141.76 141.76 141.75 141.75 67.6K
10:57 141.77 141.78 141.76 141.77 125.6K
10:58 141.78 141.78 141.73 141.74 111.5K
10:59 141.74 141.74 141.74 141.74 303.5K
11:00 141.74 141.74 141.71 141.72 131.3K
11:01 141.71 141.71 141.68 141.69 128.0K
11:02 141.70 141.74 141.70 141.74 189.9K
11:03 141.73 141.78 141.73 141.77 217.5K
11:04 141.77 141.77 141.74 141.74 134.4K
11:05 141.74 141.75 141.74 141.74 159.3K
11:06 141.75 141.75 141.70 141.71 238.6K
11:07 141.73 141.76 141.73 141.76 297.8K
11:08 141.77 141.80 141.77 141.80 132.0K
11:09 141.81 141.81 141.80 141.80 99.8K
11:10 141.79 141.81 141.79 141.81 118.1K
11:11 141.81 141.84 141.81 141.83 211.6K
11:12 141.86 141.86 141.84 141.85 187.2K
11:13 141.83 141.85 141.83 141.85 169.8K
11:14 141.84 141.86 141.84 141.85 180.7K
11:15 141.85 141.85 141.80 141.80 155.3K
11:16 141.81 141.84 141.81 141.84 99.5K
11:17 141.86 141.87 141.84 141.87 131.1K
11:18 141.86 141.86 141.81 141.82 141.6K
11:19 141.81 141.81 141.80 141.81 102.0K
11:20 141.80 141.80 141.77 141.77 143.3K
11:21 141.76 141.80 141.76 141.80 211.4K
11:22 141.78 141.79 141.77 141.79 147.0K
11:23 141.75 141.76 141.74 141.76 155.6K
11:24 141.75 141.75 141.74 141.75 93.1K
11:25 141.74 141.77 141.74 141.77 118.8K
11:26 141.77 141.82 141.77 141.82 114.6K
11:27 141.84 141.88 141.84 141.88 133.1K
11:28 141.90 141.90 141.88 141.88 143.4K
11:29 141.86 141.86 141.85 141.85 95.0K
11:30 141.87 141.87 141.86 141.86 152.8K
11:31 141.86 141.86 141.85 141.85 77.5K
11:32 141.87 141.87 141.84 141.84 99.8K
11:33 141.83 141.86 141.83 141.86 80.1K
11:34 141.85 141.85 141.82 141.82 87.8K
11:35 141.81 141.81 141.79 141.79 148.9K
11:36 141.78 141.79 141.78 141.79 98.7K
11:37 141.78 141.78 141.75 141.75 140.4K
11:38 141.74 141.75 141.74 141.74 192.9K
11:39 141.76 141.79 141.76 141.79 76.7K
11:40 141.80 141.80 141.77 141.80 94.2K
11:41 141.81 141.84 141.81 141.84 90.6K
11:42 141.85 141.85 141.81 141.81 134.1K
11:43 141.82 141.82 141.80 141.81 125.6K
11:44 141.80 141.80 141.78 141.80 81.9K
11:45 141.80 141.83 141.80 141.82 87.5K
11:46 141.80 141.80 141.77 141.77 109.1K
11:47 141.77 141.77 141.76 141.76 121.0K
11:48 141.73 141.73 141.71 141.71 84.1K
11:49 141.70 141.70 141.67 141.68 122.3K
11:50 141.66 141.66 141.66 141.66 85.8K
11:51 141.61 141.61 141.59 141.59 233.0K
11:52 141.60 141.62 141.60 141.62 102.3K
11:53 141.64 141.67 141.62 141.67 154.5K
11:54 141.68 141.68 141.64 141.64 140.6K
11:55 141.65 141.66 141.65 141.66 62.5K
11:56 141.67 141.67 141.66 141.66 196.4K
11:57 141.66 141.67 141.66 141.67 87.0K
11:58 141.66 141.66 141.63 141.63 107.1K
11:59 141.62 141.63 141.60 141.60 162.0K
12:00 141.60 141.64 141.60 141.64 121.0K
12:01 141.64 141.64 141.63 141.64 118.1K
12:02 141.64 141.65 141.64 141.65 116.6K
12:03 141.66 141.71 141.66 141.71 60.6K
12:04 141.72 141.74 141.72 141.74 81.0K
12:05 141.71 141.73 141.71 141.73 114.6K
12:06 141.73 141.74 141.72 141.74 104.5K
12:07 141.74 141.79 141.74 141.79 98.7K
12:08 141.78 141.79 141.76 141.76 116.4K
12:09 141.76 141.79 141.76 141.79 300.8K
12:10 141.82 141.85 141.82 141.85 172.5K
12:11 141.87 141.89 141.87 141.89 191.4K
12:12 141.90 141.90 141.86 141.86 136.7K
12:13 141.87 141.88 141.87 141.87 109.7K
12:14 141.86 141.86 141.84 141.85 376.3K
12:15 141.85 141.85 141.83 141.84 178.3K
12:16 141.83 141.85 141.83 141.85 121.5K
12:17 141.84 141.86 141.84 141.86 93.1K
12:18 141.86 141.90 141.86 141.90 100.2K
12:19 141.92 141.94 141.92 141.94 138.1K
12:20 141.95 141.98 141.95 141.98 128.3K
12:21 141.96 141.96 141.94 141.94 134.1K
12:22 141.97 141.97 141.95 141.95 137.1K
12:23 141.95 141.95 141.94 141.94 121.2K
12:24 141.94 141.97 141.94 141.97 104.6K
12:25 141.97 141.99 141.97 141.99 79.1K
12:26 141.98 142.00 141.98 142.00 89.6K
12:27 141.98 142.00 141.98 142.00 111.0K
12:28 142.00 142.00 141.99 142.00 130.3K
12:29 142.00 142.02 142.00 142.00 118.3K
12:30 142.00 142.01 142.00 142.01 275.6K
12:31 142.01 142.01 142.01 142.01 69.2K
12:32 142.04 142.05 142.04 142.05 130.0K
12:33 142.06 142.06 142.06 142.06 113.0K
12:34 142.05 142.05 142.03 142.05 93.1K
12:35 142.04 142.04 142.02 142.02 197.6K
12:36 142.03 142.03 142.02 142.03 41.9K
12:37 142.02 142.02 142.02 142.02 81.3K
12:38 142.01 142.01 141.98 141.98 105.4K
12:39 141.98 141.98 141.96 141.97 73.2K
12:40 141.97 141.97 141.96 141.96 79.0K
12:41 141.94 141.95 141.94 141.94 377.5K
12:42 141.94 141.94 141.93 141.94 282.7K
12:43 141.94 141.98 141.94 141.98 121.5K
12:44 141.99 141.99 141.95 141.95 85.5K
12:45 141.95 141.98 141.95 141.98 127.9K
12:46 141.98 142.00 141.98 142.00 63.1K
12:47 141.99 141.99 141.96 141.96 121.7K
12:48 141.97 141.97 141.93 141.93 76.6K
12:49 141.93 141.93 141.91 141.91 126.1K
12:50 141.90 141.91 141.89 141.91 117.9K
12:51 141.91 141.91 141.86 141.87 114.3K
12:52 141.87 141.87 141.86 141.87 85.8K
12:53 141.87 141.90 141.87 141.90 96.2K
12:54 141.91 141.91 141.89 141.89 58.7K
12:55 141.90 141.90 141.90 141.90 78.9K
12:56 141.90 141.91 141.87 141.87 131.7K
12:57 141.86 141.89 141.85 141.89 157.1K
12:58 141.92 141.92 141.92 141.92 54.9K
12:59 141.90 141.90 141.89 141.89 68.4K
13:00 141.89 141.90 141.85 141.90 89.9K
13:01 141.92 141.92 141.91 141.91 80.2K
13:02 141.90 141.92 141.89 141.92 124.5K
13:03 141.92 141.92 141.90 141.90 55.1K
13:04 141.89 141.91 141.89 141.91 66.2K
13:05 141.92 141.92 141.92 141.92 82.0K
13:06 141.90 141.92 141.90 141.92 72.1K
13:07 141.93 141.94 141.93 141.94 78.0K
13:08 141.94 141.94 141.91 141.91 85.5K
13:09 141.90 141.91 141.90 141.90 201.7K
13:10 141.91 141.95 141.91 141.95 85.4K
13:11 141.94 141.94 141.92 141.92 142.9K
13:12 141.92 141.93 141.88 141.88 132.6K
13:13 141.88 141.90 141.88 141.90 143.4K
13:14 141.92 141.96 141.92 141.96 98.7K
13:15 141.96 141.97 141.95 141.95 90.7K
13:16 141.95 141.97 141.95 141.97 79.1K
13:17 141.92 141.92 141.89 141.89 178.0K
13:18 141.89 141.90 141.88 141.88 99.8K
13:19 141.90 141.90 141.90 141.90 81.6K
13:20 141.90 141.93 141.90 141.93 89.6K
13:21 141.91 141.91 141.90 141.91 90.9K
13:22 141.91 141.93 141.91 141.93 105.5K
13:23 141.94 141.97 141.94 141.97 218.0K
13:24 141.98 141.99 141.96 141.97 118.3K
13:25 141.98 141.99 141.97 141.99 129.8K
13:26 142.00 142.01 141.99 141.99 130.7K
13:27 141.98 141.99 141.98 141.99 164.7K
13:28 142.00 142.01 142.00 142.01 68.1K
13:29 142.01 142.02 141.99 141.99 121.3K
13:30 141.98 141.98 141.96 141.96 61.9K
13:31 141.96 141.96 141.96 141.96 106.7K
13:32 141.96 141.97 141.96 141.96 103.8K
13:33 141.95 141.96 141.95 141.96 68.4K
13:34 141.95 141.95 141.94 141.95 89.4K
13:35 141.97 141.97 141.95 141.95 70.9K
13:36 141.93 141.93 141.91 141.91 148.8K
13:37 141.90 141.90 141.87 141.88 84.7K
13:38 141.88 141.89 141.88 141.89 57.9K
13:39 141.90 141.90 141.89 141.90 139.8K
13:40 141.90 141.91 141.90 141.90 101.8K
13:41 141.90 141.90 141.87 141.88 90.3K
13:42 141.88 141.92 141.88 141.92 101.5K
13:43 141.93 141.94 141.93 141.93 70.4K
13:44 141.95 141.98 141.95 141.98 111.6K
13:45 141.99 142.01 141.99 142.01 64.5K
13:46 142.01 142.01 142.00 142.01 55.0K
13:47 142.02 142.02 142.01 142.01 68.0K
13:48 142.02 142.04 142.02 142.03 150.7K
13:49 142.00 142.00 141.99 141.99 83.2K
13:50 141.99 142.00 141.98 142.00 88.0K
13:51 142.00 142.01 141.99 141.99 102.4K
13:52 141.99 142.03 141.99 142.03 86.3K
13:53 142.05 142.06 142.05 142.05 149.8K
13:54 142.05 142.05 142.04 142.05 174.1K
13:55 142.05 142.05 142.04 142.04 119.9K
13:56 142.04 142.05 142.04 142.05 92.0K
13:57 142.05 142.06 142.05 142.06 71.4K
13:58 142.05 142.06 142.05 142.06 68.9K
13:59 142.05 142.06 142.05 142.06 144.5K
14:00 142.06 142.06 142.06 142.06 159.2K
14:01 142.07 142.08 142.07 142.08 66.7K
14:02 142.09 142.09 142.07 142.07 92.8K
14:03 142.05 142.05 142.05 142.05 166.9K
14:04 142.04 142.05 142.03 142.03 217.3K
14:05 142.02 142.02 142.00 142.00 185.0K
14:06 141.99 142.00 141.99 142.00 161.4K
14:07 142.00 142.01 142.00 142.01 103.7K
14:08 142.03 142.04 142.03 142.04 84.6K
14:09 142.05 142.05 142.05 142.05 111.7K
14:10 142.05 142.06 142.05 142.06 113.2K
14:11 142.06 142.09 142.06 142.09 123.2K
14:12 142.08 142.09 142.08 142.09 111.1K
14:13 142.10 142.11 142.10 142.10 141.8K
14:14 142.12 142.12 142.08 142.08 183.3K
14:15 142.08 142.08 142.06 142.06 121.4K
14:16 142.07 142.07 142.05 142.05 96.9K
14:17 142.03 142.05 142.02 142.05 130.9K
14:18 142.06 142.06 142.06 142.06 110.9K
14:19 142.06 142.08 142.06 142.08 190.3K
14:20 142.08 142.09 142.07 142.09 132.7K
14:21 142.10 142.12 142.10 142.12 121.5K
14:22 142.12 142.12 142.11 142.11 77.5K
14:23 142.11 142.11 142.08 142.08 169.3K
14:24 142.06 142.06 142.05 142.06 82.8K
14:25 142.07 142.07 142.06 142.07 78.6K
14:26 142.08 142.08 142.06 142.06 139.4K
14:27 142.05 142.05 142.05 142.05 94.3K
14:28 142.04 142.04 142.03 142.03 142.8K
14:29 142.02 142.03 142.02 142.03 140.0K
14:30 142.04 142.07 142.04 142.07 105.1K
14:31 142.07 142.08 142.06 142.06 173.8K
14:32 142.03 142.05 142.03 142.04 123.9K
14:33 142.05 142.07 142.05 142.07 88.0K
14:34 142.07 142.07 142.05 142.05 81.3K
14:35 142.05 142.07 142.05 142.06 75.4K
14:36 142.07 142.07 142.02 142.03 155.4K
14:37 142.03 142.03 142.01 142.02 57.8K
14:38 142.01 142.01 142.01 142.01 125.4K
14:39 142.02 142.03 142.02 142.03 81.6K
14:40 142.03 142.04 142.03 142.04 83.4K
14:41 142.05 142.06 142.05 142.06 70.2K
14:42 142.07 142.09 142.07 142.09 103.0K
14:43 142.09 142.13 142.09 142.13 135.3K
14:44 142.15 142.15 142.13 142.13 118.5K
14:45 142.12 142.12 142.10 142.10 132.8K
14:46 142.10 142.10 142.08 142.09 88.3K
14:47 142.09 142.10 142.09 142.09 105.2K
14:48 142.08 142.11 142.08 142.11 106.4K
14:49 142.11 142.13 142.11 142.13 78.0K
14:50 142.14 142.16 142.14 142.15 106.4K
14:51 142.15 142.15 142.14 142.14 98.6K
14:52 142.14 142.15 142.14 142.14 81.5K
14:53 142.14 142.16 142.14 142.16 86.4K
14:54 142.15 142.16 142.15 142.16 105.7K
14:55 142.15 142.16 142.15 142.16 88.1K
14:56 142.16 142.18 142.16 142.18 100.7K
14:57 142.17 142.18 142.17 142.18 123.3K
14:58 142.17 142.18 142.17 142.17 89.2K
14:59 142.17 142.17 142.16 142.16 100.9K
15:00 142.15 142.16 142.15 142.16 109.7K
15:01 142.15 142.15 142.13 142.13 202.8K
15:02 142.13 142.14 142.13 142.13 103.7K
15:03 142.13 142.14 142.13 142.13 138.9K
15:04 142.13 142.14 142.13 142.13 69.7K
15:05 142.13 142.15 142.13 142.15 89.4K
15:06 142.15 142.16 142.15 142.16 89.7K
15:07 142.16 142.19 142.16 142.19 86.3K
15:08 142.17 142.17 142.17 142.17 118.5K
15:09 142.19 142.19 142.18 142.18 106.7K
15:10 142.18 142.18 142.18 142.18 110.8K
15:11 142.19 142.19 142.18 142.18 134.2K
15:12 142.19 142.19 142.17 142.17 155.9K
15:13 142.16 142.18 142.16 142.18 149.6K
15:14 142.18 142.19 142.18 142.19 284.9K
15:15 142.19 142.19 142.18 142.19 102.2K
15:16 142.20 142.20 142.19 142.19 93.2K
15:17 142.19 142.20 142.19 142.19 80.0K
15:18 142.18 142.19 142.17 142.19 113.3K
15:19 142.21 142.22 142.21 142.22 98.1K
15:20 142.22 142.23 142.22 142.23 124.5K
15:21 142.24 142.24 142.23 142.23 127.2K
15:22 142.23 142.24 142.23 142.24 71.4K
15:23 142.23 142.25 142.23 142.25 130.4K
15:24 142.25 142.26 142.25 142.26 203.3K
15:25 142.26 142.27 142.26 142.27 303.8K
15:26 142.26 142.27 142.26 142.26 184.8K
15:27 142.26 142.27 142.25 142.25 159.9K
15:28 142.25 142.26 142.24 142.25 117.4K
15:29 142.26 142.27 142.24 142.24 216.2K
15:30 142.24 142.27 142.24 142.27 131.4K
15:31 142.28 142.29 142.28 142.29 179.1K
15:32 142.29 142.29 142.28 142.29 266.2K
15:33 142.29 142.29 142.28 142.28 167.5K
15:34 142.30 142.35 142.30 142.35 354.7K
15:35 142.36 142.36 142.33 142.33 209.3K
15:36 142.32 142.34 142.32 142.34 176.4K
15:37 142.33 142.33 142.29 142.29 207.4K
15:38 142.29 142.29 142.24 142.24 302.7K
15:39 142.23 142.24 142.23 142.24 172.5K
15:40 142.25 142.25 142.24 142.24 201.8K
15:41 142.25 142.25 142.25 142.25 139.1K
15:42 142.25 142.25 142.24 142.24 241.6K
15:43 142.25 142.28 142.25 142.28 214.1K
15:44 142.29 142.30 142.28 142.28 249.9K
15:45 142.28 142.28 142.26 142.26 389.1K
15:46 142.26 142.26 142.25 142.25 212.5K
15:47 142.25 142.26 142.25 142.25 252.2K
15:48 142.25 142.25 142.24 142.24 243.4K
15:49 142.24 142.30 142.24 142.30 363.1K
15:50 142.33 142.33 142.20 142.20 1,009.6K
15:51 142.17 142.17 142.16 142.17 380.6K
15:52 142.18 142.18 142.18 142.18 334.4K
15:53 142.17 142.18 142.17 142.17 360.2K
15:54 142.17 142.18 142.16 142.16 462.7K
15:55 142.15 142.17 142.14 142.17 761.0K
15:56 142.16 142.18 142.16 142.17 881.4K
15:57 142.18 142.20 142.18 142.20 958.8K
15:58 142.21 142.21 142.17 142.17 795.3K
15:59 142.17 142.17 142.16 142.17 1,423.2K
16:00 142.18 142.18 142.17 142.17 59,094.9K
16:01 142.17 142.17 142.17 142.17 50.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available