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
09:30 141.86 141.86 141.51 141.59 10,827.0K
09:31 141.73 141.73 141.44 141.52 700.7K
09:32 141.49 141.60 141.49 141.58 368.4K
09:33 141.56 141.56 141.48 141.48 554.9K
09:34 141.38 141.42 141.38 141.42 342.3K
09:35 141.44 141.49 141.38 141.49 417.7K
09:36 141.58 141.82 141.58 141.82 304.1K
09:37 141.76 141.79 141.74 141.79 340.8K
09:38 141.77 141.77 141.75 141.76 200.3K
09:39 141.75 141.84 141.75 141.84 277.2K
09:40 141.87 141.87 141.77 141.77 305.7K
09:41 141.74 141.79 141.74 141.79 137.7K
09:42 141.76 141.76 141.62 141.62 260.6K
09:43 141.63 141.66 141.63 141.66 181.2K
09:44 141.65 141.74 141.65 141.70 333.3K
09:45 141.69 141.70 141.60 141.60 229.7K
09:46 141.60 141.60 141.52 141.52 173.9K
09:47 141.53 141.53 141.51 141.53 207.6K
09:48 141.58 141.79 141.58 141.79 356.4K
09:49 141.76 141.76 141.67 141.67 156.6K
09:50 141.68 141.68 141.66 141.68 242.6K
09:51 141.70 141.77 141.70 141.77 211.7K
09:52 141.80 141.89 141.80 141.89 214.6K
09:53 141.87 141.93 141.87 141.93 228.7K
09:54 141.94 141.94 141.91 141.94 142.6K
09:55 141.93 141.93 141.84 141.84 200.0K
09:56 141.85 141.89 141.85 141.89 132.0K
09:57 141.89 141.91 141.89 141.91 151.5K
09:58 141.89 141.92 141.89 141.90 167.0K
09:59 141.91 141.93 141.91 141.93 170.8K
10:00 141.95 142.01 141.95 142.01 252.4K
10:01 142.06 142.06 142.01 142.02 241.9K
10:02 142.03 142.05 142.00 142.00 193.4K
10:03 141.99 141.99 141.96 141.97 182.6K
10:04 141.95 142.04 141.95 142.04 256.3K
10:05 142.07 142.08 142.07 142.07 243.7K
10:06 142.04 142.08 142.04 142.08 167.7K
10:07 142.07 142.07 142.07 142.07 115.9K
10:08 142.05 142.05 141.99 141.99 132.7K
10:09 141.99 142.01 141.99 142.01 200.0K
10:10 142.02 142.04 142.02 142.02 226.5K
10:11 142.04 142.10 142.04 142.10 217.8K
10:12 142.09 142.19 142.09 142.16 192.7K
10:13 142.17 142.17 142.15 142.16 161.2K
10:14 142.14 142.15 142.13 142.15 198.5K
10:15 142.16 142.16 142.09 142.09 204.8K
10:16 142.06 142.06 141.97 141.97 301.9K
10:17 141.98 141.99 141.96 141.99 180.4K
10:18 142.02 142.02 142.00 142.00 128.1K
10:19 141.99 141.99 141.92 141.92 251.9K
10:20 141.86 141.90 141.85 141.90 227.3K
10:21 141.90 141.96 141.90 141.96 173.6K
10:22 141.99 142.07 141.99 142.07 231.5K
10:23 142.06 142.12 142.06 142.12 138.8K
10:24 142.13 142.13 142.11 142.13 132.1K
10:25 142.14 142.18 142.14 142.18 211.2K
10:26 142.18 142.19 142.16 142.16 115.4K
10:27 142.14 142.14 142.12 142.12 174.6K
10:28 142.12 142.17 142.12 142.14 205.1K
10:29 142.12 142.12 142.11 142.11 124.9K
10:30 142.09 142.09 142.04 142.04 167.8K
10:31 142.05 142.07 142.05 142.05 97.9K
10:32 142.07 142.08 142.06 142.07 121.9K
10:33 142.09 142.09 142.04 142.08 132.6K
10:34 142.06 142.13 142.05 142.13 190.9K
10:35 142.12 142.14 142.06 142.07 222.3K
10:36 142.07 142.08 142.04 142.04 126.4K
10:37 142.04 142.09 142.04 142.09 163.0K
10:38 142.11 142.11 142.06 142.06 156.9K
10:39 142.07 142.07 142.03 142.03 159.4K
10:40 142.04 142.05 142.03 142.05 87.9K
10:41 142.03 142.03 142.02 142.03 132.0K
10:42 142.03 142.04 142.00 142.00 182.4K
10:43 141.96 141.96 141.93 141.94 153.8K
10:44 141.92 141.93 141.91 141.91 266.2K
10:45 141.88 141.91 141.88 141.89 172.9K
10:46 141.91 141.93 141.91 141.91 130.1K
10:47 141.92 141.92 141.89 141.89 198.5K
10:48 141.87 141.94 141.87 141.94 195.7K
10:49 141.95 141.97 141.95 141.97 117.1K
10:50 141.94 141.99 141.94 141.99 251.8K
10:51 142.02 142.05 142.00 142.00 144.2K
10:52 141.97 141.99 141.96 141.96 124.5K
10:53 141.93 141.95 141.93 141.95 282.1K
10:54 142.01 142.02 142.01 142.01 145.0K
10:55 141.97 141.97 141.96 141.96 89.6K
10:56 141.96 141.97 141.96 141.97 88.1K
10:57 141.96 141.99 141.95 141.96 94.9K
10:58 141.97 141.98 141.97 141.97 73.6K
10:59 141.98 142.02 141.98 142.02 111.1K
11:00 142.03 142.03 142.00 142.01 113.8K
11:01 142.01 142.08 142.01 142.08 165.2K
11:02 142.10 142.10 142.08 142.08 86.2K
11:03 142.09 142.11 142.09 142.11 132.4K
11:04 142.10 142.10 142.08 142.08 105.5K
11:05 142.08 142.08 142.05 142.06 89.2K
11:06 142.07 142.08 142.06 142.08 150.0K
11:07 142.08 142.10 142.08 142.10 145.9K
11:08 142.12 142.12 142.09 142.10 131.2K
11:09 142.10 142.13 142.10 142.13 73.6K
11:10 142.14 142.17 142.13 142.13 215.6K
11:11 142.14 142.14 142.09 142.11 91.0K
11:12 142.09 142.09 142.08 142.08 293.4K
11:13 142.06 142.06 142.05 142.06 330.4K
11:14 142.06 142.07 142.06 142.07 72.3K
11:15 142.06 142.06 142.05 142.06 146.4K
11:16 142.05 142.05 141.96 141.96 157.7K
11:17 141.96 142.04 141.96 142.04 133.1K
11:18 142.03 142.03 142.01 142.01 79.7K
11:19 142.00 142.01 142.00 142.00 94.0K
11:20 142.01 142.01 142.00 142.00 87.9K
11:21 141.99 142.00 141.98 142.00 86.3K
11:22 142.00 142.00 141.95 141.96 139.7K
11:23 141.97 141.97 141.93 141.93 166.7K
11:24 141.93 141.93 141.88 141.88 157.8K
11:25 141.87 141.88 141.87 141.87 189.7K
11:26 141.85 141.85 141.82 141.82 117.7K
11:27 141.81 141.81 141.80 141.81 89.6K
11:28 141.81 141.84 141.81 141.81 125.0K
11:29 141.80 141.81 141.80 141.80 89.9K
11:30 141.80 141.80 141.78 141.80 388.3K
11:31 141.81 141.82 141.81 141.82 89.6K
11:32 141.82 141.84 141.81 141.84 115.0K
11:33 141.84 141.84 141.84 141.84 177.4K
11:34 141.85 141.90 141.85 141.90 121.6K
11:35 141.90 141.90 141.88 141.89 95.6K
11:36 141.89 141.90 141.89 141.89 92.7K
11:37 141.90 141.91 141.89 141.89 114.4K
11:38 141.89 141.92 141.89 141.91 111.9K
11:39 141.92 141.93 141.90 141.90 86.4K
11:40 141.90 141.91 141.90 141.91 105.7K
11:41 141.91 141.91 141.90 141.91 100.0K
11:42 141.90 141.91 141.90 141.91 102.3K
11:43 141.90 141.90 141.88 141.88 133.1K
11:44 141.86 141.86 141.84 141.85 56.0K
11:45 141.85 141.86 141.85 141.86 94.1K
11:46 141.84 141.84 141.84 141.84 82.3K
11:47 141.86 141.86 141.85 141.85 77.3K
11:48 141.86 141.89 141.86 141.89 441.7K
11:49 141.89 141.89 141.87 141.87 78.3K
11:50 141.86 141.87 141.86 141.86 88.2K
11:51 141.85 141.85 141.81 141.81 100.7K
11:52 141.82 141.84 141.82 141.84 98.5K
11:53 141.84 141.84 141.82 141.82 62.2K
11:54 141.79 141.79 141.79 141.79 119.5K
11:55 141.82 141.86 141.82 141.86 129.7K
11:56 141.86 141.89 141.86 141.89 95.7K
11:57 141.87 141.87 141.84 141.85 131.5K
11:58 141.86 141.90 141.86 141.90 151.7K
11:59 141.90 141.92 141.90 141.90 76.8K
12:00 141.91 141.91 141.90 141.90 76.3K
12:01 141.90 141.94 141.90 141.93 76.4K
12:02 141.91 141.91 141.88 141.88 109.9K
12:03 141.84 141.87 141.84 141.87 118.5K
12:04 141.87 141.87 141.85 141.85 116.4K
12:05 141.83 141.83 141.81 141.81 97.8K
12:06 141.82 141.84 141.82 141.83 80.9K
12:07 141.84 141.87 141.84 141.87 102.9K
12:08 141.87 141.87 141.85 141.85 68.7K
12:09 141.85 141.85 141.83 141.83 112.6K
12:10 141.83 141.86 141.83 141.86 97.7K
12:11 141.86 141.86 141.84 141.84 117.6K
12:12 141.85 141.86 141.85 141.86 164.4K
12:13 141.87 141.89 141.87 141.88 84.4K
12:14 141.89 141.91 141.89 141.90 173.0K
12:15 141.90 141.92 141.90 141.91 104.0K
12:16 141.91 141.94 141.91 141.94 139.3K
12:17 141.94 142.00 141.94 142.00 177.6K
12:18 142.00 142.02 142.00 142.02 105.8K
12:19 142.01 142.05 142.01 142.04 125.8K
12:20 142.03 142.07 142.03 142.07 113.2K
12:21 142.07 142.11 142.07 142.11 117.8K
12:22 142.11 142.11 142.11 142.11 113.4K
12:23 142.11 142.11 142.01 142.01 221.3K
12:24 141.99 142.00 141.98 142.00 108.0K
12:25 142.00 142.04 142.00 142.02 78.8K
12:26 142.02 142.03 142.01 142.02 85.7K
12:27 142.03 142.06 142.03 142.06 134.7K
12:28 142.04 142.04 142.03 142.03 97.7K
12:29 142.03 142.03 142.00 142.01 79.9K
12:30 142.01 142.01 141.99 141.99 93.6K
12:31 141.98 141.98 141.96 141.96 57.9K
12:32 142.01 142.02 142.01 142.01 258.9K
12:33 142.01 142.05 142.01 142.05 148.6K
12:34 142.06 142.06 141.99 141.99 104.7K
12:35 142.00 142.00 141.96 141.96 77.4K
12:36 141.94 141.95 141.94 141.94 83.5K
12:37 141.94 141.97 141.93 141.97 165.1K
12:38 141.97 141.99 141.97 141.99 94.5K
12:39 141.98 141.98 141.97 141.98 332.6K
12:40 141.98 142.00 141.98 142.00 65.2K
12:41 141.98 142.00 141.98 142.00 176.7K
12:42 142.00 142.01 141.98 141.98 119.2K
12:43 141.95 141.95 141.92 141.93 102.0K
12:44 141.91 141.91 141.89 141.89 84.2K
12:45 141.90 141.90 141.90 141.90 118.2K
12:46 141.88 141.88 141.82 141.82 129.0K
12:47 141.80 141.80 141.77 141.77 98.6K
12:48 141.78 141.78 141.75 141.75 157.8K
12:49 141.74 141.74 141.71 141.72 170.1K
12:50 141.72 141.73 141.71 141.71 111.2K
12:51 141.73 141.78 141.73 141.78 158.8K
12:52 141.76 141.78 141.76 141.78 64.9K
12:53 141.80 141.81 141.76 141.78 110.8K
12:54 141.79 141.79 141.77 141.77 46.3K
12:55 141.76 141.76 141.71 141.72 81.4K
12:56 141.72 141.72 141.71 141.72 64.6K
12:57 141.71 141.71 141.70 141.70 123.0K
12:58 141.69 141.70 141.67 141.69 143.5K
12:59 141.69 141.69 141.66 141.66 80.2K
13:00 141.67 141.71 141.67 141.71 85.5K
13:01 141.71 141.72 141.70 141.72 84.2K
13:02 141.73 141.76 141.73 141.75 92.4K
13:03 141.73 141.73 141.70 141.70 85.7K
13:04 141.70 141.71 141.70 141.71 100.2K
13:05 141.72 141.74 141.72 141.73 50.6K
13:06 141.71 141.72 141.71 141.71 101.9K
13:07 141.72 141.72 141.69 141.70 114.4K
13:08 141.69 141.70 141.68 141.70 70.2K
13:09 141.70 141.73 141.70 141.73 109.0K
13:10 141.73 141.73 141.70 141.71 79.9K
13:11 141.69 141.69 141.67 141.67 84.3K
13:12 141.66 141.67 141.66 141.66 59.1K
13:13 141.68 141.68 141.64 141.64 171.5K
13:14 141.63 141.64 141.63 141.64 123.8K
13:15 141.65 141.66 141.65 141.65 133.5K
13:16 141.66 141.66 141.50 141.50 284.9K
13:17 141.50 141.63 141.50 141.63 199.8K
13:18 141.59 141.60 141.58 141.58 189.6K
13:19 141.58 141.58 141.53 141.54 105.6K
13:20 141.52 141.55 141.52 141.55 60.3K
13:21 141.58 141.61 141.58 141.58 151.7K
13:22 141.57 141.60 141.57 141.60 90.7K
13:23 141.62 141.63 141.60 141.60 162.4K
13:24 141.60 141.60 141.58 141.58 109.3K
13:25 141.57 141.58 141.57 141.58 105.4K
13:26 141.59 141.62 141.58 141.58 128.7K
13:27 141.59 141.69 141.59 141.69 138.6K
13:28 141.68 141.68 141.67 141.68 99.4K
13:29 141.67 141.75 141.67 141.75 147.6K
13:30 141.76 141.78 141.76 141.78 123.4K
13:31 141.77 141.80 141.77 141.79 101.9K
13:32 141.81 141.81 141.80 141.80 114.8K
13:33 141.78 141.78 141.76 141.78 139.5K
13:34 141.79 141.84 141.79 141.84 94.4K
13:35 141.85 141.89 141.85 141.89 256.6K
13:36 141.89 141.93 141.89 141.93 102.4K
13:37 141.94 141.97 141.94 141.97 119.2K
13:38 141.96 141.96 141.94 141.95 129.6K
13:39 141.93 141.99 141.93 141.99 131.9K
13:40 141.99 142.04 141.99 142.04 178.2K
13:41 142.03 142.03 141.97 141.97 161.1K
13:42 141.98 141.98 141.93 141.93 154.0K
13:43 141.92 141.92 141.91 141.92 180.1K
13:44 141.91 141.95 141.91 141.94 243.5K
13:45 141.94 141.94 141.91 141.91 88.3K
13:46 141.90 141.90 141.88 141.88 99.2K
13:47 141.89 141.89 141.86 141.87 97.3K
13:48 141.88 141.92 141.88 141.90 116.4K
13:49 141.89 141.91 141.89 141.91 111.9K
13:50 141.92 141.92 141.91 141.91 98.5K
13:51 141.91 141.94 141.91 141.94 118.6K
13:52 141.94 141.97 141.94 141.97 107.7K
13:53 141.97 141.98 141.96 141.96 71.8K
13:54 141.96 141.98 141.93 141.93 109.0K
13:55 141.93 141.93 141.89 141.89 124.1K
13:56 141.88 141.89 141.86 141.86 113.6K
13:57 141.86 141.86 141.86 141.86 70.0K
13:58 141.85 141.85 141.80 141.80 132.3K
13:59 141.79 141.79 141.78 141.79 82.8K
14:00 141.78 141.82 141.78 141.82 125.0K
14:01 141.82 141.86 141.82 141.86 135.2K
14:02 141.87 141.88 141.85 141.88 135.8K
14:03 141.89 141.89 141.87 141.87 84.7K
14:04 141.88 141.88 141.88 141.88 84.1K
14:05 141.88 141.90 141.88 141.90 131.9K
14:06 141.89 141.94 141.89 141.94 85.3K
14:07 141.97 141.97 141.96 141.96 171.5K
14:08 141.95 141.95 141.91 141.91 168.6K
14:09 141.90 141.90 141.86 141.87 115.8K
14:10 141.89 141.90 141.89 141.89 126.7K
14:11 141.89 141.91 141.89 141.91 100.5K
14:12 141.93 141.94 141.93 141.94 175.5K
14:13 141.94 141.94 141.90 141.90 149.6K
14:14 141.89 141.93 141.89 141.93 106.6K
14:15 141.91 141.94 141.91 141.93 117.7K
14:16 141.92 141.94 141.92 141.93 100.7K
14:17 141.93 141.93 141.92 141.92 78.7K
14:18 141.92 141.92 141.92 141.92 75.5K
14:19 141.93 141.94 141.93 141.94 121.1K
14:20 141.95 141.95 141.93 141.94 148.0K
14:21 141.94 141.95 141.94 141.94 102.9K
14:22 141.92 141.92 141.89 141.89 146.5K
14:23 141.89 141.92 141.89 141.92 142.7K
14:24 141.92 141.92 141.88 141.89 124.0K
14:25 141.88 141.93 141.88 141.93 189.3K
14:26 141.94 141.94 141.90 141.90 226.7K
14:27 141.90 141.95 141.90 141.94 132.3K
14:28 141.94 141.94 141.92 141.93 72.5K
14:29 141.93 141.93 141.90 141.90 93.9K
14:30 141.89 141.91 141.86 141.91 292.2K
14:31 141.93 141.95 141.93 141.95 116.6K
14:32 141.96 141.96 141.93 141.94 111.8K
14:33 141.94 141.96 141.94 141.96 138.2K
14:34 141.95 141.95 141.92 141.92 112.9K
14:35 141.91 141.91 141.89 141.90 134.9K
14:36 141.91 141.96 141.91 141.96 112.2K
14:37 141.95 141.98 141.95 141.98 93.8K
14:38 141.96 141.97 141.96 141.97 253.1K
14:39 141.97 141.98 141.94 141.94 100.3K
14:40 141.94 141.95 141.94 141.94 90.0K
14:41 141.95 141.95 141.94 141.95 90.4K
14:42 141.95 141.99 141.95 141.99 138.6K
14:43 141.98 142.00 141.98 142.00 121.1K
14:44 142.01 142.01 142.00 142.00 163.9K
14:45 142.01 142.01 142.00 142.01 101.7K
14:46 142.01 142.01 141.99 141.99 67.9K
14:47 141.98 142.00 141.98 142.00 116.6K
14:48 142.01 142.05 142.01 142.05 145.1K
14:49 142.05 142.07 142.05 142.07 107.4K
14:50 142.08 142.12 142.08 142.12 131.3K
14:51 142.12 142.14 142.12 142.14 173.5K
14:52 142.14 142.15 142.14 142.15 87.6K
14:53 142.15 142.15 142.14 142.14 120.3K
14:54 142.14 142.18 142.14 142.16 121.8K
14:55 142.17 142.19 142.17 142.19 136.2K
14:56 142.19 142.19 142.18 142.18 73.6K
14:57 142.18 142.18 142.17 142.17 178.9K
14:58 142.16 142.16 142.13 142.13 138.5K
14:59 142.12 142.14 142.12 142.14 108.0K
15:00 142.15 142.16 142.14 142.16 138.0K
15:01 142.15 142.16 142.15 142.16 671.8K
15:02 142.17 142.19 142.17 142.19 114.7K
15:03 142.21 142.21 142.20 142.21 155.5K
15:04 142.20 142.24 142.20 142.24 172.5K
15:05 142.24 142.27 142.24 142.27 152.5K
15:06 142.27 142.27 142.26 142.26 89.7K
15:07 142.28 142.28 142.25 142.25 156.3K
15:08 142.24 142.24 142.23 142.24 148.1K
15:09 142.24 142.24 142.22 142.22 156.6K
15:10 142.23 142.25 142.22 142.25 92.2K
15:11 142.24 142.25 142.23 142.23 157.8K
15:12 142.24 142.24 142.23 142.23 89.9K
15:13 142.23 142.25 142.23 142.24 123.7K
15:14 142.24 142.24 142.24 142.24 131.7K
15:15 142.24 142.28 142.24 142.28 153.1K
15:16 142.30 142.33 142.30 142.33 201.2K
15:17 142.34 142.34 142.33 142.33 159.3K
15:18 142.33 142.33 142.31 142.32 228.9K
15:19 142.35 142.35 142.33 142.33 144.7K
15:20 142.33 142.33 142.31 142.32 202.0K
15:21 142.33 142.34 142.30 142.32 157.6K
15:22 142.32 142.35 142.32 142.35 153.7K
15:23 142.35 142.38 142.35 142.38 115.8K
15:24 142.40 142.41 142.39 142.41 169.0K
15:25 142.44 142.48 142.44 142.48 404.7K
15:26 142.48 142.49 142.47 142.48 198.0K
15:27 142.49 142.50 142.49 142.49 175.6K
15:28 142.49 142.52 142.49 142.52 110.9K
15:29 142.52 142.52 142.51 142.51 114.2K
15:30 142.51 142.53 142.50 142.50 264.0K
15:31 142.48 142.49 142.48 142.49 211.5K
15:32 142.48 142.48 142.45 142.45 276.8K
15:33 142.48 142.52 142.48 142.52 389.8K
15:34 142.51 142.51 142.48 142.48 378.2K
15:35 142.47 142.47 142.45 142.45 275.1K
15:36 142.44 142.48 142.44 142.48 233.5K
15:37 142.48 142.49 142.46 142.49 239.8K
15:38 142.49 142.51 142.48 142.51 267.0K
15:39 142.52 142.56 142.52 142.55 264.7K
15:40 142.55 142.59 142.55 142.59 287.2K
15:41 142.62 142.63 142.62 142.62 350.0K
15:42 142.64 142.67 142.64 142.67 242.2K
15:43 142.66 142.66 142.63 142.63 244.3K
15:44 142.63 142.63 142.58 142.58 260.3K
15:45 142.57 142.57 142.50 142.50 307.9K
15:46 142.49 142.49 142.47 142.49 325.7K
15:47 142.50 142.55 142.50 142.55 355.8K
15:48 142.56 142.56 142.54 142.54 264.7K
15:49 142.55 142.55 142.54 142.55 782.3K
15:50 142.62 142.65 142.58 142.58 2,249.3K
15:51 142.56 142.58 142.56 142.57 844.9K
15:52 142.56 142.59 142.56 142.57 780.2K
15:53 142.58 142.62 142.58 142.62 1,098.6K
15:54 142.63 142.65 142.63 142.65 1,212.1K
15:55 142.65 142.79 142.65 142.79 1,626.0K
15:56 142.77 142.79 142.77 142.77 1,465.5K
15:57 142.76 142.76 142.74 142.75 1,178.0K
15:58 142.75 142.75 142.73 142.75 1,277.9K
15:59 142.75 142.82 142.75 142.82 3,033.6K
16:00 142.87 142.87 142.87 142.87 126,050.7K
16:01 142.87 142.87 142.87 142.87 75.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available