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
09:30 142.25 142.38 142.25 142.38 7,045.2K
09:31 142.48 142.48 142.37 142.37 509.3K
09:32 142.44 142.55 142.42 142.48 828.1K
09:33 142.44 142.44 142.27 142.27 421.8K
09:34 142.22 142.22 142.13 142.16 316.8K
09:35 142.11 142.26 142.11 142.26 302.1K
09:36 142.32 142.33 142.28 142.30 323.2K
09:37 142.31 142.31 142.22 142.28 268.1K
09:38 142.33 142.33 142.28 142.28 306.0K
09:39 142.30 142.34 142.30 142.31 269.1K
09:40 142.33 142.44 142.33 142.41 303.8K
09:41 142.37 142.37 142.27 142.30 387.1K
09:42 142.32 142.34 142.28 142.29 226.2K
09:43 142.31 142.36 142.31 142.36 283.9K
09:44 142.39 142.48 142.39 142.46 221.9K
09:45 142.48 142.48 142.29 142.29 447.3K
09:46 142.38 142.38 142.33 142.34 442.3K
09:47 142.36 142.36 142.30 142.31 622.2K
09:48 142.31 142.31 142.22 142.22 262.8K
09:49 142.25 142.33 142.25 142.33 328.1K
09:50 142.32 142.37 142.32 142.32 374.7K
09:51 142.33 142.34 142.30 142.30 434.5K
09:52 142.26 142.34 142.26 142.34 196.9K
09:53 142.32 142.33 142.32 142.32 401.9K
09:54 142.39 142.39 142.35 142.39 364.3K
09:55 142.39 142.39 142.37 142.39 337.0K
09:56 142.38 142.42 142.29 142.29 494.6K
09:57 142.28 142.29 142.26 142.29 320.5K
09:58 142.29 142.29 142.28 142.29 200.8K
09:59 142.28 142.30 142.26 142.30 200.0K
10:00 142.31 142.31 142.26 142.27 587.7K
10:01 142.29 142.29 142.20 142.20 319.0K
10:02 142.17 142.32 142.17 142.32 315.5K
10:03 142.34 142.34 142.31 142.32 551.3K
10:04 142.30 142.35 142.30 142.35 324.1K
10:05 142.31 142.45 142.31 142.44 402.0K
10:06 142.39 142.39 142.34 142.34 371.3K
10:07 142.32 142.33 142.30 142.30 217.0K
10:08 142.28 142.29 142.22 142.22 327.8K
10:09 142.24 142.27 142.24 142.27 298.0K
10:10 142.23 142.26 142.19 142.26 211.2K
10:11 142.27 142.46 142.27 142.46 445.5K
10:12 142.42 142.42 142.39 142.39 145.8K
10:13 142.40 142.55 142.40 142.55 393.2K
10:14 142.60 142.60 142.57 142.58 309.9K
10:15 142.59 142.63 142.59 142.63 243.6K
10:16 142.64 142.64 142.59 142.59 242.2K
10:17 142.62 142.62 142.61 142.61 285.6K
10:18 142.59 142.59 142.56 142.58 204.2K
10:19 142.53 142.57 142.53 142.55 141.6K
10:20 142.58 142.58 142.56 142.56 205.3K
10:21 142.54 142.60 142.54 142.60 253.9K
10:22 142.61 142.67 142.61 142.66 365.3K
10:23 142.67 142.77 142.67 142.74 395.9K
10:24 142.75 142.75 142.68 142.68 204.5K
10:25 142.65 142.65 142.50 142.50 304.3K
10:26 142.53 142.54 142.51 142.54 176.1K
10:27 142.51 142.52 142.49 142.49 151.4K
10:28 142.47 142.47 142.41 142.45 191.5K
10:29 142.46 142.46 142.43 142.43 260.6K
10:30 142.41 142.41 142.39 142.39 221.3K
10:31 142.40 142.42 142.40 142.42 187.9K
10:32 142.41 142.42 142.41 142.42 152.8K
10:33 142.44 142.44 142.38 142.38 365.9K
10:34 142.37 142.40 142.37 142.40 241.0K
10:35 142.41 142.42 142.35 142.37 226.4K
10:36 142.36 142.36 142.30 142.33 132.3K
10:37 142.32 142.39 142.32 142.39 169.1K
10:38 142.39 142.42 142.38 142.38 154.1K
10:39 142.37 142.38 142.37 142.37 142.2K
10:40 142.37 142.37 142.32 142.32 180.1K
10:41 142.31 142.31 142.27 142.27 222.2K
10:42 142.28 142.28 142.26 142.26 119.4K
10:43 142.26 142.26 142.22 142.22 134.5K
10:44 142.22 142.24 142.22 142.24 164.0K
10:45 142.23 142.23 142.21 142.23 143.4K
10:46 142.24 142.28 142.24 142.28 152.9K
10:47 142.26 142.31 142.26 142.31 197.2K
10:48 142.30 142.30 142.28 142.29 113.8K
10:49 142.28 142.28 142.26 142.27 284.2K
10:50 142.26 142.27 142.26 142.26 154.0K
10:51 142.30 142.30 142.27 142.30 257.4K
10:52 142.30 142.30 142.25 142.26 224.5K
10:53 142.24 142.27 142.21 142.27 248.7K
10:54 142.28 142.28 142.24 142.24 104.2K
10:55 142.23 142.28 142.23 142.28 140.6K
10:56 142.26 142.27 142.22 142.22 162.9K
10:57 142.20 142.20 142.16 142.16 181.1K
10:58 142.15 142.15 142.14 142.15 188.9K
10:59 142.13 142.13 142.11 142.11 197.4K
11:00 142.12 142.21 142.12 142.21 186.7K
11:01 142.19 142.22 142.19 142.19 229.5K
11:02 142.20 142.20 142.17 142.17 103.0K
11:03 142.17 142.18 142.17 142.18 77.7K
11:04 142.17 142.21 142.17 142.20 109.3K
11:05 142.19 142.19 142.18 142.19 112.6K
11:06 142.16 142.19 142.16 142.19 106.6K
11:07 142.19 142.21 142.19 142.21 223.9K
11:08 142.20 142.23 142.20 142.22 120.7K
11:09 142.25 142.25 142.23 142.25 114.7K
11:10 142.23 142.27 142.23 142.26 193.2K
11:11 142.29 142.31 142.29 142.29 230.5K
11:12 142.28 142.28 142.25 142.28 149.9K
11:13 142.28 142.28 142.27 142.28 201.9K
11:14 142.28 142.30 142.28 142.30 117.3K
11:15 142.30 142.34 142.30 142.34 129.6K
11:16 142.34 142.38 142.34 142.38 114.9K
11:17 142.36 142.36 142.35 142.35 127.1K
11:18 142.37 142.37 142.37 142.37 115.3K
11:19 142.36 142.37 142.34 142.34 76.3K
11:20 142.34 142.35 142.33 142.33 226.9K
11:21 142.32 142.32 142.28 142.29 145.6K
11:22 142.30 142.31 142.30 142.31 122.7K
11:23 142.30 142.30 142.28 142.29 122.8K
11:24 142.30 142.34 142.30 142.34 142.0K
11:25 142.35 142.38 142.35 142.36 315.3K
11:26 142.34 142.34 142.33 142.34 194.5K
11:27 142.31 142.31 142.26 142.26 304.2K
11:28 142.26 142.29 142.26 142.29 111.2K
11:29 142.30 142.30 142.26 142.29 106.5K
11:30 142.29 142.33 142.29 142.33 138.3K
11:31 142.35 142.36 142.35 142.36 150.6K
11:32 142.34 142.36 142.34 142.36 133.1K
11:33 142.35 142.36 142.34 142.35 103.0K
11:34 142.35 142.38 142.35 142.35 114.6K
11:35 142.33 142.34 142.33 142.33 112.3K
11:36 142.33 142.36 142.33 142.35 125.5K
11:37 142.34 142.34 142.29 142.31 178.2K
11:38 142.30 142.32 142.30 142.31 68.4K
11:39 142.30 142.31 142.30 142.31 111.4K
11:40 142.32 142.34 142.32 142.34 124.4K
11:41 142.34 142.34 142.32 142.34 90.9K
11:42 142.34 142.34 142.31 142.32 101.7K
11:43 142.31 142.31 142.29 142.29 238.8K
11:44 142.27 142.28 142.24 142.24 224.1K
11:45 142.25 142.26 142.25 142.25 172.8K
11:46 142.25 142.27 142.25 142.27 141.3K
11:47 142.28 142.28 142.26 142.26 216.9K
11:48 142.27 142.28 142.27 142.28 127.5K
11:49 142.27 142.27 142.27 142.27 101.4K
11:50 142.25 142.25 142.21 142.23 152.2K
11:51 142.24 142.24 142.20 142.20 119.0K
11:52 142.18 142.18 142.16 142.16 223.7K
11:53 142.17 142.20 142.17 142.20 110.2K
11:54 142.20 142.22 142.20 142.21 109.5K
11:55 142.22 142.22 142.21 142.22 57.2K
11:56 142.21 142.21 142.16 142.16 106.5K
11:57 142.17 142.17 142.16 142.17 103.2K
11:58 142.18 142.19 142.17 142.19 152.3K
11:59 142.18 142.18 142.15 142.16 122.0K
12:00 142.15 142.15 142.15 142.15 100.3K
12:01 142.14 142.16 142.14 142.15 208.8K
12:02 142.15 142.18 142.15 142.18 102.9K
12:03 142.20 142.21 142.18 142.18 149.1K
12:04 142.18 142.19 142.16 142.16 86.6K
12:05 142.16 142.17 142.16 142.17 86.4K
12:06 142.16 142.16 142.16 142.16 78.9K
12:07 142.14 142.14 142.13 142.14 100.7K
12:08 142.14 142.14 142.10 142.10 169.1K
12:09 142.07 142.07 142.05 142.05 118.6K
12:10 142.04 142.04 142.01 142.03 113.4K
12:11 142.03 142.06 142.03 142.06 136.7K
12:12 142.06 142.07 142.04 142.07 114.8K
12:13 142.08 142.09 142.07 142.07 91.1K
12:14 142.07 142.07 142.05 142.06 73.0K
12:15 142.07 142.07 142.03 142.03 69.4K
12:16 142.04 142.04 142.02 142.02 114.0K
12:17 142.01 142.02 142.01 142.02 95.9K
12:18 142.04 142.07 142.04 142.07 147.7K
12:19 142.07 142.08 142.06 142.06 111.9K
12:20 142.06 142.06 142.06 142.06 86.4K
12:21 142.06 142.10 142.06 142.10 158.3K
12:22 142.09 142.11 142.09 142.10 118.0K
12:23 142.10 142.11 142.10 142.11 64.6K
12:24 142.11 142.11 142.10 142.10 103.9K
12:25 142.11 142.13 142.11 142.11 77.8K
12:26 142.12 142.14 142.12 142.13 118.4K
12:27 142.13 142.16 142.13 142.16 96.1K
12:28 142.17 142.19 142.17 142.19 129.6K
12:29 142.19 142.21 142.19 142.21 106.9K
12:30 142.21 142.25 142.21 142.23 163.7K
12:31 142.22 142.22 142.18 142.18 89.1K
12:32 142.18 142.20 142.18 142.20 85.1K
12:33 142.20 142.20 142.19 142.19 119.9K
12:34 142.18 142.20 142.18 142.19 76.3K
12:35 142.21 142.21 142.20 142.21 90.6K
12:36 142.21 142.21 142.20 142.20 79.7K
12:37 142.21 142.21 142.21 142.21 70.9K
12:38 142.20 142.20 142.17 142.17 1,083.6K
12:39 142.17 142.18 142.15 142.15 143.2K
12:40 142.16 142.16 142.14 142.14 84.2K
12:41 142.14 142.14 142.13 142.14 77.8K
12:42 142.13 142.13 142.09 142.09 116.2K
12:43 142.10 142.11 142.10 142.11 115.6K
12:44 142.13 142.13 142.12 142.13 232.8K
12:45 142.14 142.14 142.13 142.14 109.3K
12:46 142.14 142.15 142.14 142.15 76.2K
12:47 142.15 142.17 142.15 142.17 182.3K
12:48 142.17 142.17 142.14 142.14 123.7K
12:49 142.15 142.15 142.12 142.12 104.0K
12:50 142.11 142.11 142.06 142.06 132.3K
12:51 142.06 142.07 142.06 142.07 99.5K
12:52 142.09 142.15 142.09 142.15 184.4K
12:53 142.16 142.19 142.16 142.19 121.8K
12:54 142.17 142.17 142.16 142.17 87.0K
12:55 142.18 142.20 142.18 142.20 115.5K
12:56 142.20 142.20 142.19 142.20 59.1K
12:57 142.20 142.22 142.20 142.22 63.8K
12:58 142.22 142.22 142.21 142.21 83.9K
12:59 142.21 142.21 142.20 142.21 64.7K
13:00 142.20 142.23 142.20 142.23 135.9K
13:01 142.25 142.27 142.25 142.26 169.3K
13:02 142.23 142.24 142.23 142.24 141.9K
13:03 142.25 142.26 142.25 142.25 110.3K
13:04 142.25 142.25 142.21 142.21 90.7K
13:05 142.20 142.21 142.20 142.21 101.3K
13:06 142.20 142.20 142.16 142.17 51.2K
13:07 142.17 142.20 142.17 142.20 89.9K
13:08 142.21 142.24 142.21 142.24 84.9K
13:09 142.25 142.26 142.24 142.25 76.6K
13:10 142.24 142.24 142.23 142.23 151.0K
13:11 142.24 142.24 142.22 142.22 91.0K
13:12 142.22 142.23 142.22 142.23 69.2K
13:13 142.21 142.25 142.21 142.25 88.2K
13:14 142.24 142.24 142.23 142.23 253.8K
13:15 142.22 142.25 142.22 142.25 150.3K
13:16 142.26 142.26 142.25 142.25 167.4K
13:17 142.23 142.23 142.21 142.22 110.6K
13:18 142.23 142.24 142.23 142.23 72.9K
13:19 142.24 142.24 142.24 142.24 101.4K
13:20 142.25 142.25 142.24 142.25 284.5K
13:21 142.26 142.26 142.26 142.26 125.0K
13:22 142.27 142.27 142.24 142.24 74.7K
13:23 142.24 142.25 142.24 142.25 186.6K
13:24 142.26 142.26 142.25 142.25 102.4K
13:25 142.27 142.29 142.27 142.29 109.3K
13:26 142.29 142.31 142.29 142.30 91.7K
13:27 142.30 142.30 142.29 142.30 106.8K
13:28 142.30 142.30 142.28 142.28 63.2K
13:29 142.29 142.30 142.29 142.30 69.5K
13:30 142.30 142.30 142.27 142.28 155.6K
13:31 142.28 142.32 142.28 142.32 1,129.0K
13:32 142.32 142.33 142.32 142.33 146.1K
13:33 142.32 142.34 142.32 142.34 312.2K
13:34 142.33 142.36 142.33 142.36 104.8K
13:35 142.36 142.36 142.35 142.35 73.7K
13:36 142.36 142.39 142.36 142.38 156.9K
13:37 142.41 142.41 142.41 142.41 99.8K
13:38 142.39 142.39 142.38 142.38 91.9K
13:39 142.37 142.40 142.36 142.40 113.2K
13:40 142.40 142.41 142.40 142.41 53.5K
13:41 142.41 142.41 142.38 142.38 92.8K
13:42 142.37 142.38 142.37 142.38 71.9K
13:43 142.38 142.38 142.37 142.38 69.9K
13:44 142.38 142.40 142.38 142.40 125.0K
13:45 142.40 142.40 142.38 142.39 113.5K
13:46 142.39 142.41 142.39 142.40 171.5K
13:47 142.41 142.41 142.41 142.41 109.2K
13:48 142.42 142.42 142.40 142.40 114.1K
13:49 142.40 142.41 142.40 142.41 95.3K
13:50 142.40 142.40 142.37 142.38 100.8K
13:51 142.38 142.42 142.38 142.42 63.1K
13:52 142.42 142.43 142.42 142.43 72.9K
13:53 142.45 142.49 142.45 142.49 129.8K
13:54 142.50 142.50 142.50 142.50 121.1K
13:55 142.50 142.53 142.50 142.53 94.6K
13:56 142.53 142.53 142.51 142.51 121.5K
13:57 142.52 142.52 142.52 142.52 90.6K
13:58 142.53 142.53 142.52 142.53 137.0K
13:59 142.53 142.53 142.50 142.50 129.1K
14:00 142.50 142.51 142.50 142.51 103.1K
14:01 142.51 142.52 142.51 142.51 111.2K
14:02 142.51 142.52 142.51 142.51 65.4K
14:03 142.51 142.51 142.50 142.50 89.1K
14:04 142.50 142.51 142.47 142.47 92.2K
14:05 142.47 142.47 142.44 142.44 172.2K
14:06 142.45 142.46 142.45 142.46 109.7K
14:07 142.45 142.47 142.45 142.46 85.4K
14:08 142.46 142.48 142.46 142.48 73.2K
14:09 142.48 142.50 142.48 142.50 87.7K
14:10 142.50 142.52 142.50 142.52 100.5K
14:11 142.53 142.53 142.52 142.52 95.3K
14:12 142.51 142.51 142.50 142.50 68.0K
14:13 142.50 142.50 142.49 142.49 207.1K
14:14 142.48 142.48 142.46 142.47 111.7K
14:15 142.47 142.50 142.47 142.50 103.5K
14:16 142.49 142.51 142.49 142.50 134.3K
14:17 142.52 142.54 142.52 142.52 138.6K
14:18 142.53 142.53 142.51 142.52 95.8K
14:19 142.52 142.53 142.52 142.53 119.9K
14:20 142.52 142.52 142.50 142.50 126.8K
14:21 142.52 142.52 142.50 142.51 90.8K
14:22 142.49 142.49 142.46 142.46 115.7K
14:23 142.46 142.46 142.44 142.44 167.9K
14:24 142.44 142.44 142.40 142.40 160.5K
14:25 142.41 142.41 142.39 142.40 131.3K
14:26 142.43 142.43 142.42 142.42 75.3K
14:27 142.41 142.41 142.39 142.39 160.2K
14:28 142.38 142.38 142.35 142.38 135.3K
14:29 142.38 142.39 142.38 142.38 88.9K
14:30 142.38 142.38 142.37 142.37 137.0K
14:31 142.37 142.40 142.36 142.38 130.2K
14:32 142.39 142.40 142.37 142.37 180.1K
14:33 142.37 142.37 142.34 142.35 222.8K
14:34 142.35 142.35 142.31 142.33 183.2K
14:35 142.32 142.37 142.32 142.37 177.5K
14:36 142.37 142.37 142.30 142.30 153.2K
14:37 142.29 142.29 142.25 142.25 213.7K
14:38 142.23 142.24 142.23 142.23 155.0K
14:39 142.23 142.24 142.21 142.21 214.9K
14:40 142.20 142.20 142.16 142.16 142.3K
14:41 142.13 142.13 142.07 142.07 238.2K
14:42 142.07 142.08 142.06 142.06 147.2K
14:43 142.06 142.09 142.06 142.09 111.6K
14:44 142.11 142.11 142.08 142.11 120.2K
14:45 142.12 142.19 142.12 142.19 153.7K
14:46 142.20 142.20 142.17 142.17 145.5K
14:47 142.18 142.19 142.16 142.16 117.8K
14:48 142.17 142.17 142.15 142.15 180.6K
14:49 142.16 142.19 142.16 142.19 120.0K
14:50 142.18 142.18 142.16 142.16 145.2K
14:51 142.16 142.19 142.14 142.19 123.8K
14:52 142.20 142.21 142.17 142.17 177.9K
14:53 142.16 142.16 142.08 142.08 258.4K
14:54 142.08 142.10 142.08 142.09 248.4K
14:55 142.10 142.14 142.10 142.14 197.2K
14:56 142.15 142.15 142.14 142.15 89.8K
14:57 142.14 142.14 142.11 142.11 71.3K
14:58 142.11 142.12 142.11 142.12 120.8K
14:59 142.12 142.12 142.11 142.11 97.6K
15:00 142.11 142.11 142.07 142.07 154.6K
15:01 142.07 142.07 142.02 142.02 232.9K
15:02 142.04 142.04 142.00 142.00 155.1K
15:03 142.00 142.02 141.99 142.02 117.7K
15:04 142.01 142.05 142.01 142.05 130.7K
15:05 142.06 142.10 142.06 142.10 265.4K
15:06 142.08 142.10 142.08 142.09 138.8K
15:07 142.10 142.13 142.10 142.13 165.1K
15:08 142.13 142.13 142.08 142.08 190.3K
15:09 142.09 142.09 142.08 142.08 216.0K
15:10 142.08 142.08 142.06 142.06 222.4K
15:11 142.06 142.06 142.02 142.02 184.0K
15:12 142.03 142.05 142.03 142.05 171.4K
15:13 142.05 142.05 142.02 142.02 131.5K
15:14 142.01 142.01 141.96 141.98 222.8K
15:15 141.98 141.98 141.94 141.94 177.0K
15:16 141.93 141.93 141.91 141.92 144.9K
15:17 141.92 141.98 141.92 141.98 160.2K
15:18 141.98 141.98 141.97 141.97 124.6K
15:19 141.96 141.97 141.96 141.97 132.4K
15:20 141.98 141.98 141.95 141.95 297.6K
15:21 141.96 141.96 141.94 141.94 162.6K
15:22 141.95 141.99 141.95 141.99 235.6K
15:23 142.00 142.00 141.99 142.00 312.5K
15:24 142.00 142.01 141.97 141.97 225.1K
15:25 141.97 141.97 141.96 141.96 167.3K
15:26 141.96 141.97 141.95 141.95 138.8K
15:27 141.96 141.97 141.96 141.97 139.5K
15:28 141.97 141.97 141.96 141.96 189.8K
15:29 141.95 141.95 141.93 141.93 258.9K
15:30 141.92 141.94 141.91 141.93 250.8K
15:31 141.92 141.95 141.92 141.95 290.7K
15:32 141.96 141.98 141.96 141.98 202.8K
15:33 141.97 142.00 141.97 142.00 402.8K
15:34 142.01 142.01 141.96 141.96 212.9K
15:35 141.95 141.96 141.95 141.96 203.1K
15:36 141.98 142.02 141.98 142.02 184.3K
15:37 142.01 142.01 142.00 142.00 275.7K
15:38 142.00 142.03 142.00 142.03 260.0K
15:39 142.01 142.01 141.97 141.97 252.6K
15:40 141.96 141.96 141.96 141.96 199.6K
15:41 141.96 141.96 141.95 141.95 337.3K
15:42 141.95 141.95 141.93 141.93 294.0K
15:43 141.92 141.93 141.91 141.91 354.4K
15:44 141.93 141.95 141.91 141.95 321.0K
15:45 141.95 141.95 141.94 141.94 319.2K
15:46 141.94 141.96 141.94 141.96 361.5K
15:47 141.97 141.97 141.95 141.96 253.1K
15:48 141.95 141.96 141.94 141.96 413.3K
15:49 141.97 141.97 141.96 141.97 320.8K
15:50 141.97 141.97 141.92 141.94 864.4K
15:51 141.94 141.94 141.92 141.93 492.0K
15:52 141.93 141.95 141.93 141.94 651.5K
15:53 141.91 141.91 141.90 141.91 541.1K
15:54 141.90 141.91 141.88 141.88 644.0K
15:55 141.89 141.89 141.83 141.84 1,086.6K
15:56 141.82 141.82 141.80 141.80 946.6K
15:57 141.80 141.80 141.79 141.80 766.8K
15:58 141.78 141.78 141.77 141.77 1,031.0K
15:59 141.77 141.80 141.77 141.80 1,527.3K
16:00 141.76 141.76 141.76 141.76 67,331.8K
16:01 141.76 141.76 141.76 141.76 147.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available