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
09:30 142.30 142.30 142.04 142.04 3,839.0K
09:31 141.97 142.05 141.97 142.05 448.2K
09:32 142.05 142.22 142.05 142.22 254.1K
09:33 142.35 142.35 142.21 142.21 393.4K
09:34 142.25 142.33 142.25 142.31 230.4K
09:35 142.28 142.28 142.23 142.26 247.1K
09:36 142.24 142.31 142.24 142.25 209.9K
09:37 142.28 142.36 142.28 142.36 366.8K
09:38 142.37 142.38 142.29 142.29 198.0K
09:39 142.32 142.32 142.30 142.30 181.9K
09:40 142.29 142.31 142.28 142.28 212.5K
09:41 142.27 142.27 142.20 142.23 157.2K
09:42 142.24 142.28 142.24 142.28 213.1K
09:43 142.26 142.26 142.20 142.20 195.0K
09:44 142.22 142.26 142.22 142.24 219.2K
09:45 142.25 142.30 142.25 142.30 264.8K
09:46 142.29 142.29 142.28 142.28 229.4K
09:47 142.28 142.29 142.22 142.22 194.4K
09:48 142.20 142.26 142.20 142.26 177.7K
09:49 142.29 142.34 142.29 142.34 210.4K
09:50 142.31 142.38 142.31 142.38 269.2K
09:51 142.40 142.42 142.40 142.41 139.7K
09:52 142.41 142.44 142.41 142.43 168.7K
09:53 142.46 142.46 142.43 142.43 214.8K
09:54 142.43 142.55 142.43 142.55 259.0K
09:55 142.55 142.57 142.55 142.55 206.7K
09:56 142.55 142.55 142.51 142.51 179.7K
09:57 142.49 142.49 142.44 142.46 217.3K
09:58 142.46 142.50 142.46 142.46 168.3K
09:59 142.45 142.46 142.45 142.45 174.3K
10:00 142.45 142.49 142.45 142.48 162.5K
10:01 142.50 142.50 142.42 142.42 232.5K
10:02 142.40 142.47 142.40 142.46 234.4K
10:03 142.42 142.48 142.42 142.48 256.0K
10:04 142.46 142.49 142.46 142.48 191.2K
10:05 142.49 142.57 142.49 142.57 153.9K
10:06 142.57 142.57 142.56 142.56 185.9K
10:07 142.57 142.60 142.57 142.60 196.5K
10:08 142.61 142.64 142.61 142.61 244.5K
10:09 142.61 142.64 142.61 142.62 186.7K
10:10 142.63 142.65 142.63 142.63 139.7K
10:11 142.61 142.66 142.61 142.66 176.7K
10:12 142.68 142.69 142.68 142.68 169.2K
10:13 142.66 142.66 142.64 142.64 310.4K
10:14 142.64 142.68 142.63 142.68 243.0K
10:15 142.69 142.69 142.65 142.67 159.9K
10:16 142.67 142.68 142.67 142.68 121.1K
10:17 142.67 142.70 142.67 142.69 237.1K
10:18 142.70 142.70 142.68 142.69 202.3K
10:19 142.68 142.68 142.67 142.68 155.9K
10:20 142.69 142.71 142.69 142.70 183.2K
10:21 142.71 142.71 142.69 142.71 177.3K
10:22 142.70 142.70 142.69 142.70 155.3K
10:23 142.72 142.72 142.68 142.70 159.1K
10:24 142.69 142.75 142.69 142.75 189.0K
10:25 142.76 142.78 142.75 142.75 236.9K
10:26 142.78 142.79 142.78 142.78 179.5K
10:27 142.83 142.84 142.82 142.84 162.7K
10:28 142.77 142.80 142.77 142.79 218.1K
10:29 142.79 142.79 142.78 142.79 108.3K
10:30 142.79 142.80 142.77 142.80 155.0K
10:31 142.80 142.81 142.80 142.81 111.6K
10:32 142.81 142.83 142.81 142.82 180.0K
10:33 142.80 142.80 142.79 142.79 110.8K
10:34 142.79 142.79 142.73 142.73 187.5K
10:35 142.72 142.74 142.72 142.72 138.8K
10:36 142.71 142.76 142.71 142.76 152.2K
10:37 142.77 142.80 142.76 142.80 111.1K
10:38 142.80 142.80 142.78 142.79 79.8K
10:39 142.79 142.81 142.77 142.81 184.9K
10:40 142.79 142.81 142.79 142.81 211.8K
10:41 142.82 142.82 142.79 142.79 134.0K
10:42 142.79 142.83 142.78 142.83 121.6K
10:43 142.85 142.89 142.85 142.89 132.9K
10:44 142.90 142.91 142.90 142.91 146.0K
10:45 142.92 142.92 142.88 142.88 94.1K
10:46 142.88 142.88 142.83 142.83 109.3K
10:47 142.82 142.82 142.80 142.80 189.9K
10:48 142.79 142.79 142.78 142.78 107.1K
10:49 142.79 142.80 142.79 142.79 167.4K
10:50 142.78 142.83 142.78 142.83 100.4K
10:51 142.81 142.83 142.81 142.82 126.0K
10:52 142.83 142.83 142.81 142.81 114.1K
10:53 142.84 142.86 142.84 142.85 133.0K
10:54 142.83 142.83 142.80 142.81 325.7K
10:55 142.81 142.81 142.80 142.81 145.8K
10:56 142.81 142.82 142.81 142.82 119.6K
10:57 142.80 142.80 142.80 142.80 112.5K
10:58 142.78 142.81 142.78 142.80 106.2K
10:59 142.80 142.80 142.78 142.78 85.9K
11:00 142.79 142.84 142.79 142.84 113.9K
11:01 142.84 142.85 142.84 142.84 151.9K
11:02 142.83 142.84 142.81 142.81 127.6K
11:03 142.80 142.81 142.80 142.81 200.4K
11:04 142.81 142.81 142.80 142.80 120.0K
11:05 142.80 142.80 142.78 142.78 108.6K
11:06 142.81 142.81 142.79 142.79 121.5K
11:07 142.79 142.79 142.75 142.76 97.1K
11:08 142.78 142.79 142.76 142.76 148.0K
11:09 142.77 142.78 142.77 142.77 123.1K
11:10 142.76 142.76 142.74 142.76 65.2K
11:11 142.75 142.76 142.74 142.74 143.6K
11:12 142.71 142.71 142.69 142.69 211.3K
11:13 142.69 142.69 142.68 142.68 153.6K
11:14 142.66 142.66 142.65 142.65 115.7K
11:15 142.65 142.68 142.65 142.66 111.8K
11:16 142.66 142.69 142.65 142.69 131.2K
11:17 142.69 142.71 142.69 142.71 77.0K
11:18 142.70 142.72 142.70 142.72 88.4K
11:19 142.74 142.75 142.74 142.75 292.1K
11:20 142.74 142.75 142.74 142.75 124.6K
11:21 142.76 142.76 142.75 142.76 148.4K
11:22 142.75 142.77 142.75 142.75 160.5K
11:23 142.75 142.77 142.75 142.75 104.6K
11:24 142.75 142.75 142.75 142.75 118.7K
11:25 142.74 142.74 142.69 142.69 133.2K
11:26 142.68 142.72 142.68 142.72 188.3K
11:27 142.73 142.75 142.73 142.75 95.9K
11:28 142.74 142.74 142.73 142.73 99.8K
11:29 142.72 142.72 142.66 142.66 101.1K
11:30 142.65 142.65 142.59 142.59 200.2K
11:31 142.58 142.58 142.57 142.58 119.4K
11:32 142.57 142.57 142.56 142.56 67.2K
11:33 142.55 142.59 142.55 142.59 115.8K
11:34 142.60 142.62 142.60 142.62 97.1K
11:35 142.63 142.63 142.60 142.60 139.3K
11:36 142.61 142.62 142.61 142.62 92.9K
11:37 142.61 142.63 142.60 142.60 100.1K
11:38 142.59 142.60 142.59 142.60 112.8K
11:39 142.61 142.64 142.61 142.64 97.3K
11:40 142.62 142.62 142.60 142.60 158.0K
11:41 142.57 142.57 142.53 142.53 174.6K
11:42 142.53 142.53 142.48 142.48 181.5K
11:43 142.47 142.48 142.47 142.48 96.7K
11:44 142.48 142.49 142.48 142.49 67.2K
11:45 142.50 142.54 142.50 142.54 101.1K
11:46 142.52 142.53 142.52 142.53 70.5K
11:47 142.54 142.57 142.53 142.57 102.0K
11:48 142.56 142.56 142.53 142.53 88.6K
11:49 142.53 142.54 142.52 142.53 83.4K
11:50 142.52 142.52 142.50 142.51 119.3K
11:51 142.50 142.51 142.50 142.51 172.6K
11:52 142.51 142.53 142.51 142.53 76.6K
11:53 142.52 142.54 142.52 142.53 127.3K
11:54 142.54 142.55 142.54 142.55 86.0K
11:55 142.54 142.54 142.53 142.53 61.9K
11:56 142.52 142.52 142.48 142.48 111.2K
11:57 142.47 142.47 142.44 142.44 118.9K
11:58 142.45 142.45 142.43 142.45 99.6K
11:59 142.43 142.44 142.42 142.42 115.6K
12:00 142.41 142.41 142.39 142.39 86.6K
12:01 142.39 142.45 142.39 142.45 269.1K
12:02 142.45 142.46 142.45 142.45 84.4K
12:03 142.45 142.48 142.45 142.48 83.1K
12:04 142.49 142.50 142.49 142.50 95.9K
12:05 142.51 142.52 142.51 142.51 112.4K
12:06 142.50 142.50 142.50 142.50 95.5K
12:07 142.51 142.51 142.47 142.47 114.2K
12:08 142.46 142.46 142.45 142.46 102.9K
12:09 142.46 142.47 142.45 142.47 88.8K
12:10 142.47 142.51 142.47 142.50 116.3K
12:11 142.50 142.50 142.48 142.48 93.7K
12:12 142.48 142.48 142.48 142.48 168.6K
12:13 142.47 142.48 142.47 142.48 99.1K
12:14 142.48 142.48 142.45 142.45 94.4K
12:15 142.45 142.45 142.44 142.44 64.2K
12:16 142.47 142.47 142.47 142.47 87.7K
12:17 142.47 142.48 142.47 142.47 128.7K
12:18 142.46 142.46 142.46 142.46 67.2K
12:19 142.40 142.40 142.40 142.40 222.8K
12:20 142.42 142.44 142.42 142.43 62.4K
12:21 142.41 142.41 142.39 142.39 92.6K
12:22 142.38 142.38 142.33 142.33 164.6K
12:23 142.33 142.33 142.32 142.32 51.7K
12:24 142.33 142.33 142.32 142.32 131.0K
12:25 142.33 142.33 142.30 142.30 249.4K
12:26 142.30 142.32 142.30 142.32 99.4K
12:27 142.33 142.33 142.30 142.30 48.5K
12:28 142.28 142.28 142.26 142.26 136.5K
12:29 142.36 142.36 142.31 142.31 250.4K
12:30 142.29 142.30 142.28 142.28 254.7K
12:31 142.29 142.29 142.28 142.28 128.9K
12:32 142.27 142.27 142.21 142.21 179.3K
12:33 142.21 142.22 142.21 142.22 117.4K
12:34 142.21 142.22 142.20 142.20 47.2K
12:35 142.19 142.19 142.13 142.13 154.9K
12:36 142.11 142.13 142.09 142.13 165.5K
12:37 142.14 142.15 142.12 142.12 61.1K
12:38 142.12 142.15 142.12 142.15 78.7K
12:39 142.16 142.17 142.13 142.13 132.6K
12:40 142.13 142.13 142.10 142.10 126.1K
12:41 142.10 142.10 142.10 142.10 157.6K
12:42 142.11 142.11 142.08 142.08 71.7K
12:43 142.09 142.09 142.08 142.09 125.0K
12:44 142.09 142.09 142.07 142.08 125.5K
12:45 142.09 142.09 142.05 142.07 163.5K
12:46 142.07 142.08 142.06 142.06 136.2K
12:47 142.06 142.06 142.02 142.02 97.3K
12:48 142.03 142.04 142.03 142.04 124.6K
12:49 142.06 142.09 142.06 142.09 96.0K
12:50 142.09 142.09 142.08 142.08 110.4K
12:51 142.08 142.08 142.06 142.06 91.1K
12:52 142.04 142.04 141.98 141.98 155.9K
12:53 141.97 141.99 141.97 141.99 123.4K
12:54 142.00 142.01 142.00 142.01 123.5K
12:55 142.01 142.01 142.00 142.01 71.2K
12:56 142.00 142.00 141.99 142.00 106.8K
12:57 141.99 141.99 141.94 141.94 163.3K
12:58 141.94 141.94 141.91 141.91 99.1K
12:59 141.90 141.91 141.90 141.91 232.1K
13:00 141.92 141.92 141.92 141.92 84.3K
13:01 141.93 141.94 141.92 141.94 83.9K
13:02 141.93 141.94 141.93 141.94 221.7K
13:03 141.96 142.01 141.96 142.01 297.1K
13:04 142.02 142.02 141.99 141.99 89.3K
13:05 142.01 142.01 141.98 141.98 105.5K
13:06 141.97 141.97 141.97 141.97 206.9K
13:07 141.94 141.94 141.93 141.94 232.6K
13:08 141.95 141.95 141.93 141.93 71.4K
13:09 141.94 141.95 141.94 141.95 76.5K
13:10 141.98 141.99 141.98 141.99 84.5K
13:11 142.00 142.00 141.97 141.97 64.5K
13:12 141.95 141.95 141.90 141.90 171.1K
13:13 141.90 141.90 141.89 141.90 56.9K
13:14 141.89 141.89 141.86 141.86 158.1K
13:15 141.86 141.86 141.83 141.83 104.2K
13:16 141.82 141.83 141.82 141.83 84.9K
13:17 141.82 141.83 141.82 141.83 86.7K
13:18 141.83 141.83 141.82 141.83 126.4K
13:19 141.82 141.83 141.82 141.83 82.8K
13:20 141.83 141.84 141.82 141.82 64.9K
13:21 141.82 141.87 141.82 141.87 133.8K
13:22 141.90 141.91 141.90 141.91 110.0K
13:23 141.92 141.93 141.92 141.93 100.7K
13:24 141.92 141.92 141.90 141.91 92.4K
13:25 141.91 141.91 141.87 141.87 62.9K
13:26 141.87 141.88 141.86 141.88 75.8K
13:27 141.86 141.86 141.85 141.85 72.8K
13:28 141.86 141.86 141.82 141.82 99.1K
13:29 141.81 141.81 141.77 141.77 131.3K
13:30 141.78 141.82 141.78 141.82 108.5K
13:31 141.82 141.84 141.82 141.84 100.8K
13:32 141.83 141.83 141.83 141.83 98.0K
13:33 141.83 141.86 141.83 141.86 67.9K
13:34 141.87 141.88 141.87 141.88 49.0K
13:35 141.86 141.86 141.85 141.85 46.6K
13:36 141.83 141.83 141.82 141.83 93.3K
13:37 141.84 141.86 141.84 141.86 63.2K
13:38 141.87 141.87 141.87 141.87 79.4K
13:39 141.89 141.89 141.83 141.84 149.2K
13:40 141.83 141.84 141.82 141.83 245.3K
13:41 141.85 141.85 141.83 141.83 104.3K
13:42 141.84 141.84 141.81 141.81 108.2K
13:43 141.81 141.81 141.81 141.81 181.9K
13:44 141.82 141.82 141.78 141.79 107.7K
13:45 141.80 141.80 141.80 141.80 112.8K
13:46 141.80 141.81 141.78 141.78 196.9K
13:47 141.76 141.77 141.75 141.77 98.9K
13:48 141.77 141.78 141.77 141.77 170.1K
13:49 141.74 141.74 141.72 141.72 107.2K
13:50 141.72 141.73 141.72 141.73 46.5K
13:51 141.73 141.74 141.73 141.73 71.2K
13:52 141.72 141.72 141.71 141.71 155.1K
13:53 141.71 141.72 141.71 141.72 129.2K
13:54 141.72 141.73 141.71 141.73 111.5K
13:55 141.74 141.74 141.73 141.73 146.1K
13:56 141.71 141.71 141.66 141.66 291.4K
13:57 141.66 141.71 141.66 141.71 97.1K
13:58 141.73 141.74 141.73 141.73 67.9K
13:59 141.73 141.74 141.73 141.73 236.4K
14:00 141.72 141.72 141.69 141.69 112.0K
14:01 141.69 141.69 141.68 141.68 73.6K
14:02 141.69 141.69 141.68 141.68 54.9K
14:03 141.68 141.70 141.68 141.70 83.3K
14:04 141.70 141.70 141.67 141.67 153.6K
14:05 141.68 141.68 141.65 141.66 111.0K
14:06 141.66 141.66 141.63 141.65 104.2K
14:07 141.67 141.67 141.64 141.65 125.3K
14:08 141.66 141.66 141.66 141.66 45.2K
14:09 141.66 141.66 141.62 141.62 92.9K
14:10 141.63 141.63 141.62 141.62 86.6K
14:11 141.63 141.67 141.63 141.67 80.7K
14:12 141.67 141.71 141.66 141.71 192.3K
14:13 141.71 141.71 141.69 141.69 107.7K
14:14 141.69 141.69 141.68 141.69 120.7K
14:15 141.70 141.70 141.66 141.67 165.7K
14:16 141.70 141.70 141.69 141.70 133.8K
14:17 141.70 141.74 141.70 141.74 98.8K
14:18 141.74 141.78 141.74 141.77 98.0K
14:19 141.75 141.75 141.73 141.73 169.8K
14:20 141.73 141.74 141.73 141.74 130.2K
14:21 141.75 141.78 141.75 141.75 141.4K
14:22 141.76 141.79 141.76 141.79 156.9K
14:23 141.78 141.80 141.78 141.80 110.5K
14:24 141.80 141.80 141.78 141.80 133.1K
14:25 141.79 141.81 141.79 141.80 132.4K
14:26 141.80 141.81 141.80 141.81 98.6K
14:27 141.82 141.84 141.82 141.84 131.1K
14:28 141.84 141.84 141.82 141.82 155.2K
14:29 141.81 141.81 141.78 141.78 133.6K
14:30 141.79 141.80 141.78 141.79 119.7K
14:31 141.80 141.81 141.80 141.80 112.9K
14:32 141.81 141.82 141.80 141.82 210.2K
14:33 141.82 141.82 141.81 141.82 232.3K
14:34 141.82 141.84 141.82 141.84 116.8K
14:35 141.85 141.89 141.85 141.89 140.9K
14:36 141.89 141.89 141.89 141.89 123.0K
14:37 141.90 141.90 141.89 141.89 109.4K
14:38 141.89 141.92 141.89 141.92 78.0K
14:39 141.93 141.94 141.93 141.94 107.5K
14:40 141.94 141.94 141.93 141.93 92.7K
14:41 141.94 141.96 141.94 141.96 100.7K
14:42 141.97 142.00 141.97 142.00 91.2K
14:43 142.02 142.02 142.00 142.01 175.5K
14:44 142.01 142.01 142.00 142.00 104.2K
14:45 142.00 142.01 142.00 142.01 66.9K
14:46 142.01 142.02 141.99 141.99 100.5K
14:47 141.98 141.98 141.98 141.98 91.6K
14:48 141.98 141.98 141.97 141.97 67.8K
14:49 141.97 141.98 141.97 141.97 88.9K
14:50 141.96 141.97 141.96 141.97 112.7K
14:51 141.97 141.97 141.95 141.96 101.0K
14:52 141.95 141.95 141.94 141.95 48.5K
14:53 141.95 141.98 141.95 141.97 89.3K
14:54 141.97 141.97 141.96 141.97 74.8K
14:55 141.97 141.98 141.97 141.97 81.8K
14:56 141.98 141.98 141.98 141.98 90.1K
14:57 141.97 141.97 141.93 141.93 138.4K
14:58 141.92 141.92 141.91 141.91 175.0K
14:59 141.90 141.90 141.89 141.89 134.2K
15:00 141.89 141.90 141.87 141.89 142.3K
15:01 141.89 141.90 141.88 141.90 111.8K
15:02 141.89 141.89 141.89 141.89 96.0K
15:03 141.89 141.89 141.88 141.88 469.7K
15:04 141.89 141.90 141.89 141.89 100.9K
15:05 141.89 141.92 141.89 141.92 147.4K
15:06 141.94 141.96 141.94 141.96 117.3K
15:07 141.97 141.99 141.96 141.98 99.0K
15:08 141.99 142.00 141.99 142.00 82.5K
15:09 141.99 141.99 141.96 141.96 136.1K
15:10 141.94 141.96 141.94 141.96 124.7K
15:11 141.97 141.97 141.93 141.93 132.0K
15:12 141.92 141.94 141.92 141.94 159.4K
15:13 141.96 141.96 141.95 141.96 87.7K
15:14 141.96 141.96 141.94 141.94 107.0K
15:15 141.96 141.96 141.94 141.94 140.0K
15:16 141.92 141.94 141.92 141.93 135.7K
15:17 141.94 141.95 141.93 141.93 94.7K
15:18 141.92 141.93 141.91 141.93 119.8K
15:19 141.93 141.94 141.91 141.94 609.4K
15:20 141.96 141.96 141.91 141.91 144.7K
15:21 141.91 141.93 141.91 141.93 101.5K
15:22 141.93 141.93 141.92 141.92 102.0K
15:23 141.91 141.94 141.91 141.94 97.9K
15:24 141.94 141.95 141.94 141.94 120.6K
15:25 141.94 141.96 141.94 141.95 144.5K
15:26 141.95 141.95 141.92 141.93 118.7K
15:27 141.94 141.98 141.94 141.98 166.8K
15:28 141.96 141.97 141.96 141.97 190.5K
15:29 141.97 141.98 141.96 141.96 158.6K
15:30 141.92 141.93 141.90 141.93 293.1K
15:31 141.93 141.93 141.88 141.88 447.2K
15:32 141.89 141.93 141.89 141.93 281.8K
15:33 141.93 141.95 141.93 141.95 141.1K
15:34 141.94 141.97 141.94 141.97 197.8K
15:35 141.98 141.98 141.98 141.98 224.1K
15:36 141.97 141.97 141.95 141.96 247.5K
15:37 141.96 142.00 141.96 142.00 179.2K
15:38 142.03 142.03 142.02 142.03 216.7K
15:39 142.04 142.04 141.99 141.99 229.6K
15:40 141.98 141.99 141.97 141.99 211.2K
15:41 141.99 142.03 141.99 142.03 165.5K
15:42 142.03 142.03 142.01 142.03 358.0K
15:43 142.05 142.07 142.05 142.07 254.2K
15:44 142.10 142.14 142.10 142.14 435.3K
15:45 142.11 142.15 142.11 142.15 538.0K
15:46 142.16 142.17 142.15 142.16 321.3K
15:47 142.15 142.17 142.13 142.17 302.0K
15:48 142.17 142.18 142.17 142.17 256.8K
15:49 142.18 142.18 142.17 142.17 218.5K
15:50 142.25 142.25 142.21 142.21 926.7K
15:51 142.21 142.25 142.21 142.25 441.7K
15:52 142.24 142.24 142.23 142.24 344.1K
15:53 142.27 142.30 142.27 142.30 437.6K
15:54 142.29 142.29 142.28 142.28 476.9K
15:55 142.27 142.27 142.24 142.24 877.2K
15:56 142.24 142.24 142.21 142.21 911.4K
15:57 142.21 142.21 142.18 142.18 762.1K
15:58 142.20 142.22 142.20 142.22 1,032.8K
15:59 142.19 142.21 142.17 142.17 1,883.8K
16:00 142.20 142.21 142.20 142.21 33,278.5K
16:01 142.21 142.21 142.21 142.21 222.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available