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
09:30 141.55 141.79 141.55 141.70 11,919.7K
09:31 141.73 141.82 141.73 141.81 322.7K
09:32 141.82 141.82 141.77 141.78 199.7K
09:33 141.79 141.79 141.60 141.60 194.7K
09:34 141.57 141.63 141.53 141.63 225.4K
09:35 141.64 141.64 141.54 141.54 233.8K
09:36 141.48 141.48 141.41 141.43 201.5K
09:37 141.43 141.51 141.43 141.51 230.7K
09:38 141.55 141.59 141.55 141.59 178.0K
09:39 141.57 141.60 141.57 141.60 143.9K
09:40 141.59 141.66 141.59 141.66 194.3K
09:41 141.68 141.71 141.68 141.68 150.9K
09:42 141.66 141.68 141.61 141.61 127.3K
09:43 141.61 141.61 141.51 141.51 206.6K
09:44 141.48 141.53 141.44 141.53 237.4K
09:45 141.51 141.55 141.51 141.52 126.0K
09:46 141.53 141.53 141.43 141.43 245.3K
09:47 141.44 141.44 141.42 141.42 145.8K
09:48 141.36 141.38 141.36 141.38 211.4K
09:49 141.43 141.43 141.40 141.41 158.9K
09:50 141.46 141.48 141.44 141.44 241.7K
09:51 141.45 141.45 141.41 141.41 164.6K
09:52 141.40 141.46 141.40 141.46 264.4K
09:53 141.49 141.49 141.46 141.46 198.8K
09:54 141.45 141.47 141.45 141.46 175.7K
09:55 141.49 141.49 141.46 141.49 208.9K
09:56 141.48 141.48 141.41 141.43 258.2K
09:57 141.44 141.48 141.43 141.48 124.5K
09:58 141.48 141.50 141.45 141.50 163.6K
09:59 141.50 141.50 141.40 141.42 182.7K
10:00 141.41 141.53 141.41 141.53 230.2K
10:01 141.53 141.53 141.46 141.46 184.6K
10:02 141.44 141.48 141.44 141.46 189.1K
10:03 141.45 141.46 141.45 141.46 114.9K
10:04 141.48 141.51 141.48 141.49 189.3K
10:05 141.50 141.56 141.50 141.56 264.2K
10:06 141.52 141.52 141.45 141.45 185.3K
10:07 141.47 141.54 141.47 141.49 215.1K
10:08 141.52 141.57 141.52 141.57 244.6K
10:09 141.55 141.59 141.53 141.59 245.8K
10:10 141.53 141.57 141.53 141.54 173.8K
10:11 141.57 141.69 141.57 141.62 316.9K
10:12 141.58 141.58 141.52 141.52 161.8K
10:13 141.50 141.50 141.44 141.50 291.3K
10:14 141.48 141.51 141.48 141.49 180.1K
10:15 141.52 141.52 141.48 141.49 171.8K
10:16 141.48 141.48 141.45 141.46 108.0K
10:17 141.47 141.47 141.43 141.43 134.6K
10:18 141.42 141.49 141.42 141.46 215.4K
10:19 141.44 141.45 141.42 141.42 219.1K
10:20 141.44 141.47 141.44 141.45 140.1K
10:21 141.46 141.51 141.46 141.50 141.8K
10:22 141.51 141.53 141.47 141.47 157.4K
10:23 141.48 141.48 141.43 141.43 181.4K
10:24 141.40 141.40 141.37 141.38 101.4K
10:25 141.38 141.39 141.37 141.39 123.3K
10:26 141.40 141.40 141.37 141.38 141.9K
10:27 141.36 141.36 141.33 141.34 107.3K
10:28 141.32 141.32 141.29 141.31 167.4K
10:29 141.30 141.31 141.30 141.30 107.2K
10:30 141.30 141.30 141.27 141.30 236.2K
10:31 141.33 141.37 141.33 141.36 130.2K
10:32 141.38 141.40 141.38 141.40 121.7K
10:33 141.40 141.40 141.36 141.36 160.2K
10:34 141.35 141.44 141.35 141.42 151.0K
10:35 141.42 141.42 141.40 141.42 119.2K
10:36 141.43 141.43 141.41 141.42 149.0K
10:37 141.40 141.40 141.37 141.37 101.1K
10:38 141.39 141.44 141.39 141.44 196.8K
10:39 141.44 141.44 141.42 141.42 114.4K
10:40 141.42 141.49 141.42 141.49 140.1K
10:41 141.50 141.50 141.43 141.43 117.5K
10:42 141.45 141.46 141.45 141.46 54.2K
10:43 141.45 141.47 141.45 141.46 72.1K
10:44 141.47 141.48 141.41 141.41 126.7K
10:45 141.41 141.41 141.37 141.37 132.8K
10:46 141.37 141.37 141.36 141.36 76.6K
10:47 141.36 141.38 141.36 141.38 89.0K
10:48 141.40 141.49 141.40 141.47 189.9K
10:49 141.47 141.50 141.46 141.50 99.2K
10:50 141.52 141.55 141.52 141.53 290.9K
10:51 141.55 141.56 141.53 141.54 82.9K
10:52 141.52 141.52 141.44 141.44 124.0K
10:53 141.42 141.42 141.38 141.38 128.9K
10:54 141.38 141.38 141.35 141.35 60.7K
10:55 141.36 141.36 141.34 141.35 116.2K
10:56 141.35 141.35 141.28 141.28 176.4K
10:57 141.27 141.27 141.25 141.27 200.1K
10:58 141.25 141.30 141.25 141.30 117.2K
10:59 141.31 141.38 141.31 141.38 129.4K
11:00 141.36 141.40 141.36 141.40 153.3K
11:01 141.44 141.44 141.38 141.38 140.1K
11:02 141.39 141.39 141.33 141.33 100.1K
11:03 141.33 141.35 141.33 141.35 87.5K
11:04 141.34 141.41 141.34 141.40 89.6K
11:05 141.43 141.43 141.41 141.43 88.2K
11:06 141.44 141.46 141.43 141.44 129.3K
11:07 141.47 141.52 141.47 141.52 132.4K
11:08 141.55 141.55 141.51 141.51 166.5K
11:09 141.51 141.51 141.48 141.48 55.1K
11:10 141.48 141.48 141.45 141.46 96.5K
11:11 141.45 141.47 141.45 141.46 76.4K
11:12 141.46 141.48 141.44 141.48 111.7K
11:13 141.48 141.49 141.47 141.47 122.8K
11:14 141.45 141.45 141.42 141.44 84.3K
11:15 141.45 141.46 141.45 141.45 46.7K
11:16 141.44 141.45 141.44 141.45 146.7K
11:17 141.45 141.46 141.43 141.46 76.6K
11:18 141.46 141.46 141.42 141.42 88.2K
11:19 141.42 141.46 141.42 141.46 85.6K
11:20 141.45 141.46 141.45 141.46 66.5K
11:21 141.44 141.47 141.44 141.47 91.1K
11:22 141.46 141.48 141.45 141.48 78.2K
11:23 141.47 141.47 141.46 141.47 70.7K
11:24 141.46 141.57 141.46 141.57 190.4K
11:25 141.55 141.55 141.52 141.52 97.2K
11:26 141.52 141.56 141.52 141.55 114.6K
11:27 141.57 141.60 141.57 141.57 105.9K
11:28 141.58 141.60 141.58 141.59 91.7K
11:29 141.62 141.64 141.62 141.63 93.4K
11:30 141.61 141.63 141.61 141.62 95.4K
11:31 141.61 141.65 141.61 141.65 170.3K
11:32 141.65 141.66 141.65 141.65 130.6K
11:33 141.65 141.69 141.65 141.69 82.3K
11:34 141.68 141.69 141.66 141.69 84.1K
11:35 141.69 141.69 141.67 141.67 75.5K
11:36 141.68 141.72 141.68 141.71 159.1K
11:37 141.71 141.71 141.68 141.68 122.1K
11:38 141.65 141.65 141.63 141.63 99.8K
11:39 141.63 141.64 141.63 141.64 92.6K
11:40 141.65 141.71 141.65 141.71 123.3K
11:41 141.71 141.71 141.68 141.68 87.8K
11:42 141.67 141.67 141.66 141.66 93.3K
11:43 141.64 141.64 141.60 141.60 126.2K
11:44 141.59 141.60 141.59 141.60 80.6K
11:45 141.63 141.68 141.63 141.68 122.4K
11:46 141.68 141.68 141.67 141.67 66.2K
11:47 141.66 141.68 141.66 141.68 65.4K
11:48 141.68 141.68 141.66 141.66 73.7K
11:49 141.66 141.66 141.64 141.64 50.1K
11:50 141.63 141.63 141.62 141.62 99.5K
11:51 141.65 141.66 141.65 141.66 67.9K
11:52 141.67 141.69 141.67 141.69 122.9K
11:53 141.70 141.70 141.68 141.68 68.2K
11:54 141.68 141.68 141.68 141.68 49.2K
11:55 141.67 141.67 141.66 141.67 48.1K
11:56 141.66 141.68 141.66 141.68 49.6K
11:57 141.67 141.68 141.67 141.67 85.3K
11:58 141.67 141.67 141.67 141.67 66.0K
11:59 141.67 141.67 141.66 141.67 55.6K
12:00 141.67 141.68 141.66 141.68 80.5K
12:01 141.68 141.68 141.66 141.66 142.9K
12:02 141.66 141.71 141.66 141.71 99.2K
12:03 141.74 141.76 141.74 141.75 132.5K
12:04 141.75 141.76 141.74 141.74 71.2K
12:05 141.74 141.74 141.73 141.73 99.4K
12:06 141.73 141.73 141.71 141.71 93.6K
12:07 141.70 141.70 141.68 141.70 119.4K
12:08 141.70 141.70 141.69 141.70 34.9K
12:09 141.70 141.70 141.69 141.69 63.1K
12:10 141.68 141.68 141.66 141.66 89.5K
12:11 141.67 141.68 141.67 141.67 68.2K
12:12 141.67 141.67 141.66 141.67 70.2K
12:13 141.71 141.72 141.70 141.72 116.0K
12:14 141.73 141.73 141.72 141.72 103.6K
12:15 141.73 141.78 141.73 141.78 119.6K
12:16 141.78 141.79 141.78 141.79 48.3K
12:17 141.79 141.79 141.78 141.78 57.4K
12:18 141.79 141.79 141.79 141.79 83.9K
12:19 141.78 141.82 141.78 141.81 115.3K
12:20 141.81 141.83 141.80 141.83 72.8K
12:21 141.83 141.83 141.82 141.82 105.9K
12:22 141.82 141.85 141.82 141.85 124.2K
12:23 141.85 141.85 141.84 141.84 41.4K
12:24 141.84 141.84 141.82 141.82 54.8K
12:25 141.82 141.82 141.79 141.79 76.6K
12:26 141.80 141.81 141.80 141.81 52.2K
12:27 141.80 141.80 141.77 141.78 64.4K
12:28 141.78 141.78 141.78 141.78 67.6K
12:29 141.77 141.77 141.74 141.74 73.2K
12:30 141.74 141.77 141.74 141.77 102.7K
12:31 141.77 141.77 141.76 141.76 159.0K
12:32 141.76 141.76 141.76 141.76 83.3K
12:33 141.77 141.78 141.77 141.78 51.7K
12:34 141.79 141.79 141.76 141.76 83.0K
12:35 141.77 141.77 141.75 141.75 112.2K
12:36 141.76 141.81 141.76 141.81 188.7K
12:37 141.81 141.82 141.81 141.82 97.6K
12:38 141.83 141.84 141.83 141.83 140.1K
12:39 141.83 141.83 141.81 141.81 61.0K
12:40 141.81 141.82 141.81 141.82 96.2K
12:41 141.82 141.86 141.82 141.86 97.4K
12:42 141.87 141.87 141.85 141.86 87.2K
12:43 141.85 141.86 141.85 141.85 73.3K
12:44 141.85 141.86 141.85 141.85 337.1K
12:45 141.86 141.95 141.86 141.95 273.2K
12:46 141.95 141.95 141.94 141.95 171.9K
12:47 141.97 141.97 141.96 141.96 203.4K
12:48 141.94 141.95 141.94 141.95 62.6K
12:49 141.94 141.94 141.93 141.93 80.0K
12:50 141.92 141.92 141.91 141.91 74.7K
12:51 141.89 141.90 141.89 141.90 124.0K
12:52 141.89 141.89 141.87 141.87 57.4K
12:53 141.88 141.89 141.86 141.86 103.6K
12:54 141.85 141.85 141.82 141.83 69.5K
12:55 141.83 141.84 141.83 141.84 81.1K
12:56 141.84 141.85 141.84 141.85 114.8K
12:57 141.84 141.84 141.83 141.83 76.9K
12:58 141.82 141.83 141.81 141.81 125.9K
12:59 141.80 141.80 141.76 141.76 108.4K
13:00 141.76 141.76 141.75 141.75 162.7K
13:01 141.75 141.75 141.74 141.75 201.3K
13:02 141.76 141.78 141.76 141.78 170.8K
13:03 141.78 141.81 141.78 141.81 56.1K
13:04 141.81 141.81 141.80 141.80 71.6K
13:05 141.82 141.82 141.79 141.79 63.7K
13:06 141.79 141.82 141.79 141.82 89.8K
13:07 141.80 141.80 141.80 141.80 59.2K
13:08 141.80 141.83 141.80 141.82 76.5K
13:09 141.81 141.81 141.79 141.79 84.7K
13:10 141.80 141.82 141.80 141.82 114.7K
13:11 141.86 141.86 141.85 141.85 84.3K
13:12 141.85 141.86 141.85 141.86 87.0K
13:13 141.86 141.86 141.83 141.83 76.7K
13:14 141.82 141.82 141.81 141.81 58.2K
13:15 141.80 141.86 141.79 141.86 113.4K
13:16 141.86 141.89 141.86 141.88 77.7K
13:17 141.88 141.88 141.87 141.87 32.2K
13:18 141.87 141.88 141.86 141.87 114.7K
13:19 141.86 141.86 141.85 141.86 61.9K
13:20 141.86 141.86 141.86 141.86 51.6K
13:21 141.84 141.84 141.83 141.83 55.6K
13:22 141.82 141.84 141.82 141.84 98.9K
13:23 141.81 141.81 141.81 141.81 91.9K
13:24 141.80 141.80 141.79 141.80 52.7K
13:25 141.81 141.83 141.81 141.83 133.9K
13:26 141.83 141.84 141.83 141.84 46.8K
13:27 141.83 141.86 141.83 141.85 93.1K
13:28 141.85 141.85 141.83 141.83 51.8K
13:29 141.82 141.82 141.81 141.81 333.8K
13:30 141.81 141.86 141.81 141.86 118.5K
13:31 141.86 141.86 141.83 141.83 61.9K
13:32 141.83 141.83 141.81 141.81 69.8K
13:33 141.81 141.82 141.80 141.82 66.5K
13:34 141.81 141.82 141.81 141.82 39.0K
13:35 141.81 141.81 141.79 141.80 97.2K
13:36 141.81 141.82 141.81 141.82 107.5K
13:37 141.83 141.83 141.82 141.83 62.7K
13:38 141.83 141.84 141.83 141.84 175.1K
13:39 141.83 141.83 141.81 141.81 68.2K
13:40 141.80 141.82 141.80 141.82 100.8K
13:41 141.83 141.83 141.82 141.82 47.5K
13:42 141.81 141.81 141.80 141.80 46.4K
13:43 141.79 141.79 141.78 141.78 69.2K
13:44 141.77 141.77 141.77 141.77 69.5K
13:45 141.78 141.78 141.77 141.78 124.5K
13:46 141.78 141.78 141.75 141.75 150.1K
13:47 141.75 141.75 141.74 141.74 141.4K
13:48 141.74 141.74 141.73 141.73 191.3K
13:49 141.72 141.72 141.70 141.70 92.7K
13:50 141.70 141.70 141.69 141.69 144.2K
13:51 141.70 141.70 141.67 141.67 117.0K
13:52 141.67 141.68 141.67 141.68 86.7K
13:53 141.69 141.71 141.69 141.71 84.0K
13:54 141.70 141.70 141.69 141.69 116.6K
13:55 141.71 141.75 141.71 141.75 165.4K
13:56 141.75 141.75 141.74 141.74 81.1K
13:57 141.73 141.73 141.67 141.67 154.7K
13:58 141.67 141.68 141.67 141.68 129.9K
13:59 141.69 141.70 141.69 141.70 90.8K
14:00 141.70 141.71 141.70 141.71 95.8K
14:01 141.72 141.74 141.72 141.73 77.6K
14:02 141.73 141.77 141.73 141.77 106.6K
14:03 141.78 141.78 141.77 141.77 124.4K
14:04 141.76 141.79 141.76 141.79 72.2K
14:05 141.79 141.79 141.77 141.78 97.6K
14:06 141.79 141.79 141.78 141.78 112.5K
14:07 141.78 141.78 141.75 141.75 53.1K
14:08 141.75 141.75 141.73 141.74 97.4K
14:09 141.74 141.74 141.73 141.74 68.6K
14:10 141.74 141.76 141.74 141.76 107.2K
14:11 141.76 141.76 141.75 141.75 71.2K
14:12 141.76 141.76 141.74 141.74 69.6K
14:13 141.74 141.74 141.71 141.71 98.9K
14:14 141.71 141.73 141.71 141.73 56.5K
14:15 141.73 141.73 141.72 141.72 99.6K
14:16 141.72 141.72 141.70 141.70 97.7K
14:17 141.70 141.70 141.69 141.69 85.7K
14:18 141.68 141.68 141.64 141.64 99.7K
14:19 141.63 141.63 141.60 141.60 153.3K
14:20 141.60 141.61 141.60 141.61 114.8K
14:21 141.61 141.61 141.61 141.61 42.7K
14:22 141.60 141.60 141.59 141.60 106.6K
14:23 141.59 141.59 141.57 141.59 102.8K
14:24 141.59 141.61 141.59 141.61 97.9K
14:25 141.61 141.61 141.60 141.60 136.1K
14:26 141.60 141.60 141.59 141.60 63.7K
14:27 141.60 141.60 141.60 141.60 87.6K
14:28 141.62 141.62 141.61 141.61 112.9K
14:29 141.61 141.61 141.60 141.60 200.6K
14:30 141.59 141.63 141.58 141.63 178.6K
14:31 141.63 141.63 141.63 141.63 95.3K
14:32 141.62 141.63 141.62 141.63 60.2K
14:33 141.63 141.63 141.62 141.63 150.5K
14:34 141.62 141.63 141.62 141.63 143.8K
14:35 141.62 141.62 141.60 141.60 71.5K
14:36 141.59 141.59 141.58 141.59 99.9K
14:37 141.59 141.61 141.59 141.61 87.7K
14:38 141.61 141.61 141.60 141.61 79.3K
14:39 141.61 141.62 141.61 141.61 61.8K
14:40 141.60 141.61 141.60 141.61 58.3K
14:41 141.61 141.61 141.59 141.59 85.1K
14:42 141.57 141.57 141.55 141.55 90.4K
14:43 141.54 141.55 141.54 141.54 71.3K
14:44 141.54 141.54 141.53 141.53 123.6K
14:45 141.53 141.53 141.52 141.52 64.0K
14:46 141.52 141.52 141.51 141.52 84.7K
14:47 141.52 141.52 141.51 141.51 66.5K
14:48 141.51 141.51 141.50 141.50 85.1K
14:49 141.50 141.51 141.50 141.51 104.6K
14:50 141.51 141.53 141.50 141.53 62.4K
14:51 141.54 141.57 141.54 141.57 163.2K
14:52 141.58 141.59 141.55 141.55 91.0K
14:53 141.55 141.55 141.52 141.52 120.0K
14:54 141.52 141.52 141.49 141.49 82.9K
14:55 141.51 141.51 141.50 141.51 126.4K
14:56 141.51 141.51 141.50 141.51 124.2K
14:57 141.51 141.51 141.51 141.51 117.6K
14:58 141.51 141.53 141.51 141.53 73.3K
14:59 141.53 141.54 141.53 141.54 79.1K
15:00 141.54 141.54 141.52 141.52 105.4K
15:01 141.51 141.51 141.49 141.49 110.5K
15:02 141.50 141.50 141.46 141.46 188.1K
15:03 141.48 141.49 141.48 141.48 102.9K
15:04 141.47 141.49 141.47 141.49 106.0K
15:05 141.49 141.49 141.48 141.48 119.6K
15:06 141.48 141.48 141.47 141.47 94.6K
15:07 141.46 141.46 141.45 141.45 74.7K
15:08 141.45 141.48 141.45 141.48 101.7K
15:09 141.47 141.48 141.47 141.48 55.8K
15:10 141.48 141.48 141.47 141.48 122.6K
15:11 141.47 141.47 141.46 141.47 74.4K
15:12 141.47 141.47 141.47 141.47 70.3K
15:13 141.47 141.47 141.46 141.46 69.6K
15:14 141.46 141.46 141.45 141.45 69.0K
15:15 141.44 141.47 141.44 141.47 144.5K
15:16 141.46 141.46 141.45 141.45 98.9K
15:17 141.51 141.52 141.50 141.50 195.4K
15:18 141.49 141.49 141.48 141.49 141.5K
15:19 141.49 141.49 141.47 141.47 111.8K
15:20 141.47 141.47 141.45 141.46 127.0K
15:21 141.48 141.49 141.48 141.49 93.5K
15:22 141.49 141.49 141.44 141.44 151.2K
15:23 141.45 141.45 141.43 141.43 142.4K
15:24 141.41 141.42 141.41 141.41 140.0K
15:25 141.40 141.42 141.40 141.42 345.2K
15:26 141.42 141.42 141.42 141.42 103.9K
15:27 141.42 141.44 141.42 141.43 190.2K
15:28 141.43 141.43 141.41 141.41 102.2K
15:29 141.40 141.40 141.39 141.39 189.1K
15:30 141.39 141.40 141.39 141.40 201.1K
15:31 141.40 141.42 141.40 141.42 212.2K
15:32 141.41 141.41 141.38 141.39 190.0K
15:33 141.38 141.40 141.38 141.40 152.6K
15:34 141.40 141.41 141.40 141.41 213.7K
15:35 141.41 141.41 141.39 141.39 248.4K
15:36 141.38 141.38 141.37 141.38 181.7K
15:37 141.40 141.40 141.39 141.39 189.5K
15:38 141.39 141.39 141.38 141.38 125.3K
15:39 141.38 141.38 141.34 141.34 206.5K
15:40 141.34 141.34 141.30 141.30 231.9K
15:41 141.31 141.33 141.31 141.32 235.5K
15:42 141.32 141.32 141.31 141.32 218.4K
15:43 141.33 141.34 141.30 141.30 239.6K
15:44 141.30 141.31 141.29 141.30 260.5K
15:45 141.28 141.29 141.27 141.29 343.7K
15:46 141.29 141.33 141.29 141.33 256.9K
15:47 141.32 141.40 141.32 141.40 279.9K
15:48 141.40 141.44 141.40 141.42 363.8K
15:49 141.42 141.44 141.41 141.41 268.5K
15:50 141.41 141.43 141.33 141.33 718.4K
15:51 141.30 141.31 141.29 141.29 317.0K
15:52 141.31 141.34 141.31 141.34 501.1K
15:53 141.33 141.33 141.30 141.30 445.2K
15:54 141.30 141.30 141.29 141.29 553.1K
15:55 141.31 141.35 141.31 141.35 711.7K
15:56 141.35 141.36 141.33 141.33 897.1K
15:57 141.32 141.32 141.30 141.30 592.9K
15:58 141.30 141.31 141.29 141.29 755.0K
15:59 141.27 141.27 141.25 141.25 1,145.1K
16:00 141.27 141.27 141.27 141.27 64,907.6K
16:01 141.27 141.27 141.27 141.27 126.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available