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
09:30 142.81 143.29 142.81 143.28 24,859.9K
09:31 143.30 143.30 143.24 143.24 294.9K
09:32 143.32 143.47 143.32 143.38 648.5K
09:33 143.33 143.33 143.27 143.29 186.6K
09:34 143.27 143.42 143.27 143.42 238.2K
09:35 143.42 143.42 143.38 143.38 250.6K
09:36 143.38 143.47 143.38 143.47 229.7K
09:37 143.44 143.44 143.36 143.39 246.8K
09:38 143.40 143.45 143.40 143.44 226.5K
09:39 143.47 143.48 143.41 143.41 212.0K
09:40 143.41 143.45 143.41 143.45 260.7K
09:41 143.44 143.45 143.43 143.43 350.2K
09:42 143.43 143.44 143.42 143.42 233.0K
09:43 143.41 143.42 143.41 143.42 220.4K
09:44 143.47 143.47 143.44 143.44 185.5K
09:45 143.40 143.42 143.39 143.40 172.0K
09:46 143.42 143.42 143.36 143.39 226.7K
09:47 143.38 143.41 143.38 143.39 196.8K
09:48 143.41 143.44 143.41 143.44 192.8K
09:49 143.43 143.43 143.37 143.38 193.0K
09:50 143.38 143.40 143.37 143.37 272.5K
09:51 143.35 143.37 143.35 143.36 130.8K
09:52 143.32 143.34 143.32 143.32 162.2K
09:53 143.32 143.35 143.31 143.35 153.3K
09:54 143.36 143.40 143.36 143.40 171.6K
09:55 143.36 143.39 143.34 143.37 205.1K
09:56 143.38 143.38 143.36 143.36 157.0K
09:57 143.31 143.34 143.31 143.31 228.0K
09:58 143.29 143.30 143.28 143.28 226.8K
09:59 143.30 143.30 143.28 143.28 194.3K
10:00 143.19 143.19 143.01 143.05 561.1K
10:01 143.05 143.05 142.97 143.04 232.1K
10:02 143.00 143.04 143.00 143.00 248.3K
10:03 143.04 143.06 143.04 143.05 151.4K
10:04 143.08 143.12 143.07 143.12 175.9K
10:05 143.13 143.13 143.09 143.09 172.8K
10:06 143.05 143.05 143.00 143.00 247.5K
10:07 143.04 143.15 143.04 143.15 290.3K
10:08 143.14 143.18 143.14 143.15 168.8K
10:09 143.13 143.13 143.11 143.11 154.0K
10:10 143.08 143.08 143.03 143.03 265.9K
10:11 143.05 143.09 143.05 143.09 139.1K
10:12 143.08 143.09 143.06 143.06 190.7K
10:13 143.06 143.06 142.96 142.96 203.3K
10:14 142.95 142.96 142.93 142.93 179.1K
10:15 142.94 142.94 142.87 142.91 137.9K
10:16 142.90 142.93 142.90 142.93 84.9K
10:17 142.95 142.99 142.95 142.99 132.2K
10:18 142.98 143.00 142.96 142.96 157.3K
10:19 142.95 142.98 142.94 142.98 115.6K
10:20 142.98 142.99 142.98 142.98 153.2K
10:21 142.96 142.96 142.94 142.95 164.5K
10:22 142.99 143.02 142.99 143.02 199.0K
10:23 143.02 143.02 143.01 143.01 122.2K
10:24 142.97 142.97 142.92 142.92 202.9K
10:25 142.90 142.90 142.89 142.89 160.9K
10:26 142.88 142.88 142.85 142.85 154.5K
10:27 142.87 142.87 142.84 142.84 104.2K
10:28 142.84 142.84 142.82 142.82 91.5K
10:29 142.82 142.82 142.77 142.77 133.2K
10:30 142.88 142.88 142.80 142.80 299.3K
10:31 142.81 142.81 142.77 142.77 122.8K
10:32 142.78 142.80 142.77 142.79 107.3K
10:33 142.79 142.83 142.79 142.83 151.0K
10:34 142.85 142.89 142.85 142.89 131.4K
10:35 142.90 142.90 142.87 142.87 79.9K
10:36 142.90 142.91 142.90 142.91 158.5K
10:37 142.91 142.91 142.83 142.83 221.1K
10:38 142.84 142.85 142.81 142.81 172.2K
10:39 142.83 142.96 142.83 142.95 170.4K
10:40 142.94 142.94 142.90 142.91 167.5K
10:41 142.92 142.92 142.88 142.88 128.7K
10:42 142.88 142.92 142.88 142.92 163.1K
10:43 142.89 142.93 142.89 142.93 108.3K
10:44 142.93 142.96 142.93 142.96 137.3K
10:45 142.99 142.99 142.97 142.98 189.4K
10:46 143.00 143.00 142.97 142.97 102.7K
10:47 142.95 142.98 142.95 142.97 182.3K
10:48 142.96 142.96 142.93 142.93 229.1K
10:49 142.93 142.96 142.93 142.96 209.5K
10:50 142.96 142.96 142.93 142.93 83.9K
10:51 142.94 142.96 142.93 142.95 73.0K
10:52 143.00 143.03 142.99 143.03 163.3K
10:53 143.02 143.04 143.02 143.04 180.8K
10:54 143.05 143.06 143.05 143.06 149.3K
10:55 143.06 143.09 143.06 143.09 185.8K
10:56 143.08 143.09 143.08 143.08 170.7K
10:57 143.09 143.12 143.09 143.09 223.5K
10:58 143.07 143.07 143.05 143.07 143.7K
10:59 143.09 143.10 143.07 143.07 83.1K
11:00 143.08 143.14 143.08 143.14 163.4K
11:01 143.14 143.14 143.12 143.12 89.6K
11:02 143.13 143.13 143.12 143.13 59.5K
11:03 143.12 143.12 143.11 143.11 104.2K
11:04 143.11 143.11 143.06 143.06 109.7K
11:05 143.07 143.09 143.07 143.08 82.7K
11:06 143.09 143.11 143.09 143.09 119.0K
11:07 143.07 143.08 143.06 143.06 79.3K
11:08 143.07 143.08 143.07 143.07 84.2K
11:09 143.07 143.07 143.03 143.03 124.5K
11:10 143.03 143.06 143.03 143.06 77.0K
11:11 143.07 143.07 143.00 143.00 106.1K
11:12 142.97 142.97 142.94 142.95 136.0K
11:13 142.95 142.98 142.95 142.98 102.3K
11:14 142.98 143.01 142.98 143.01 111.2K
11:15 143.02 143.06 143.02 143.06 146.9K
11:16 143.04 143.05 143.04 143.04 66.8K
11:17 143.03 143.06 143.03 143.06 102.5K
11:18 143.05 143.06 143.04 143.06 179.9K
11:19 143.08 143.12 143.08 143.12 119.2K
11:20 143.13 143.14 143.13 143.14 128.4K
11:21 143.14 143.15 143.14 143.15 101.2K
11:22 143.16 143.17 143.15 143.15 95.1K
11:23 143.13 143.13 143.12 143.12 98.8K
11:24 143.11 143.11 143.08 143.08 132.6K
11:25 143.08 143.08 143.04 143.04 147.2K
11:26 143.01 143.01 143.00 143.01 121.6K
11:27 143.02 143.02 143.00 143.01 97.0K
11:28 143.01 143.01 142.95 142.95 76.1K
11:29 142.96 142.97 142.96 142.97 71.6K
11:30 142.96 142.96 142.93 142.94 196.1K
11:31 142.95 142.96 142.94 142.96 84.1K
11:32 142.97 142.97 142.93 142.93 116.4K
11:33 142.94 142.94 142.87 142.87 145.5K
11:34 142.88 142.88 142.85 142.85 109.4K
11:35 142.84 142.84 142.81 142.82 162.4K
11:36 142.83 142.83 142.79 142.79 119.7K
11:37 142.82 142.82 142.79 142.79 121.4K
11:38 142.79 142.79 142.73 142.73 146.8K
11:39 142.76 142.76 142.75 142.75 112.5K
11:40 142.75 142.76 142.74 142.74 131.7K
11:41 142.72 142.72 142.67 142.68 167.5K
11:42 142.67 142.69 142.66 142.69 182.1K
11:43 142.70 142.70 142.67 142.67 81.7K
11:44 142.67 142.67 142.64 142.64 119.5K
11:45 142.64 142.67 142.64 142.67 164.6K
11:46 142.67 142.67 142.66 142.66 164.0K
11:47 142.67 142.67 142.63 142.63 103.9K
11:48 142.65 142.67 142.65 142.67 139.5K
11:49 142.68 142.70 142.68 142.69 131.6K
11:50 142.68 142.72 142.67 142.67 123.8K
11:51 142.67 142.69 142.67 142.68 93.1K
11:52 142.66 142.66 142.60 142.60 121.8K
11:53 142.60 142.60 142.58 142.58 130.2K
11:54 142.58 142.60 142.58 142.59 103.7K
11:55 142.59 142.59 142.58 142.58 43.8K
11:56 142.58 142.61 142.58 142.61 94.7K
11:57 142.61 142.62 142.61 142.62 83.8K
11:58 142.63 142.65 142.63 142.65 74.6K
11:59 142.64 142.65 142.64 142.65 181.6K
12:00 142.64 142.64 142.64 142.64 141.5K
12:01 142.66 142.67 142.66 142.66 121.5K
12:02 142.66 142.68 142.65 142.68 137.4K
12:03 142.68 142.68 142.66 142.66 65.1K
12:04 142.67 142.70 142.67 142.69 99.6K
12:05 142.71 142.73 142.71 142.71 127.6K
12:06 142.72 142.72 142.71 142.71 85.4K
12:07 142.71 142.74 142.71 142.74 183.5K
12:08 142.73 142.74 142.73 142.74 88.7K
12:09 142.74 142.74 142.71 142.71 123.1K
12:10 142.72 142.76 142.72 142.76 87.9K
12:11 142.77 142.77 142.77 142.77 50.1K
12:12 142.78 142.78 142.76 142.76 101.0K
12:13 142.75 142.78 142.75 142.78 85.3K
12:14 142.80 142.81 142.80 142.81 113.3K
12:15 142.82 142.83 142.82 142.83 69.1K
12:16 142.83 142.85 142.82 142.85 117.7K
12:17 142.85 142.89 142.85 142.89 109.7K
12:18 142.88 142.92 142.88 142.91 106.9K
12:19 142.92 142.94 142.92 142.94 175.8K
12:20 142.95 142.98 142.95 142.98 75.8K
12:21 142.97 142.98 142.96 142.96 110.4K
12:22 142.95 142.96 142.95 142.96 85.2K
12:23 142.96 142.98 142.96 142.98 103.8K
12:24 142.97 142.97 142.92 142.92 216.9K
12:25 142.91 142.93 142.91 142.93 87.5K
12:26 142.93 142.94 142.93 142.94 115.8K
12:27 142.94 142.94 142.94 142.94 97.3K
12:28 142.93 142.97 142.93 142.97 122.4K
12:29 142.96 142.96 142.94 142.94 89.7K
12:30 142.92 142.92 142.90 142.90 175.6K
12:31 142.90 142.95 142.90 142.95 154.2K
12:32 142.95 142.98 142.95 142.98 151.3K
12:33 142.99 143.00 142.99 142.99 64.2K
12:34 143.00 143.00 142.99 142.99 101.2K
12:35 142.98 142.99 142.98 142.99 78.1K
12:36 142.99 142.99 142.98 142.98 60.6K
12:37 142.99 143.00 142.99 143.00 151.9K
12:38 142.99 143.01 142.99 143.01 119.6K
12:39 143.03 143.04 143.03 143.04 107.4K
12:40 143.05 143.06 143.05 143.06 64.4K
12:41 143.06 143.06 143.05 143.05 117.5K
12:42 143.05 143.07 143.05 143.07 117.9K
12:43 143.07 143.08 143.07 143.08 59.5K
12:44 143.08 143.09 143.08 143.08 64.9K
12:45 143.07 143.07 143.03 143.03 93.7K
12:46 143.03 143.03 143.00 143.00 210.1K
12:47 143.02 143.03 143.02 143.03 114.9K
12:48 143.03 143.03 143.02 143.03 68.4K
12:49 143.05 143.05 143.05 143.05 81.6K
12:50 143.06 143.06 143.06 143.06 125.1K
12:51 143.06 143.07 143.06 143.06 42.9K
12:52 143.07 143.08 143.07 143.08 71.9K
12:53 143.09 143.09 143.05 143.05 137.7K
12:54 143.04 143.04 143.01 143.01 131.2K
12:55 143.00 143.00 142.96 142.96 123.0K
12:56 142.97 142.97 142.95 142.95 120.4K
12:57 142.95 142.95 142.93 142.93 139.2K
12:58 142.93 142.93 142.92 142.93 137.8K
12:59 142.93 142.94 142.93 142.94 84.0K
13:00 142.93 142.94 142.91 142.91 103.1K
13:01 142.90 142.90 142.89 142.89 119.9K
13:02 142.90 142.90 142.88 142.88 108.6K
13:03 142.88 142.88 142.86 142.87 98.1K
13:04 142.87 142.88 142.86 142.88 89.9K
13:05 142.87 142.87 142.79 142.79 207.1K
13:06 142.77 142.77 142.75 142.75 199.4K
13:07 142.76 142.76 142.70 142.70 165.9K
13:08 142.71 142.73 142.71 142.73 91.3K
13:09 142.74 142.75 142.74 142.75 60.0K
13:10 142.76 142.76 142.65 142.65 408.4K
13:11 142.63 142.63 142.59 142.59 246.4K
13:12 142.60 142.60 142.52 142.52 694.6K
13:13 142.49 142.51 142.48 142.48 287.1K
13:14 142.45 142.45 142.43 142.45 346.0K
13:15 142.42 142.50 142.42 142.50 222.8K
13:16 142.50 142.50 142.41 142.41 263.6K
13:17 142.41 142.41 142.34 142.38 452.3K
13:18 142.36 142.41 142.36 142.41 150.5K
13:19 142.43 142.43 142.39 142.39 149.6K
13:20 142.39 142.39 142.36 142.37 118.5K
13:21 142.38 142.40 142.38 142.38 126.3K
13:22 142.37 142.37 142.31 142.33 262.8K
13:23 142.35 142.37 142.35 142.37 98.9K
13:24 142.37 142.43 142.37 142.43 160.0K
13:25 142.42 142.42 142.35 142.36 186.7K
13:26 142.35 142.35 142.30 142.30 180.4K
13:27 142.30 142.30 142.23 142.23 159.2K
13:28 142.24 142.24 142.14 142.14 200.3K
13:29 142.12 142.12 142.05 142.07 168.8K
13:30 142.08 142.13 142.08 142.13 147.4K
13:31 142.14 142.15 142.13 142.15 77.5K
13:32 142.13 142.13 142.11 142.11 114.2K
13:33 142.05 142.05 142.03 142.04 217.1K
13:34 142.02 142.02 142.00 142.02 198.0K
13:35 141.98 142.06 141.98 142.06 237.2K
13:36 142.09 142.09 142.04 142.05 192.3K
13:37 142.04 142.05 142.02 142.02 127.8K
13:38 142.01 142.03 142.01 142.01 131.9K
13:39 142.04 142.04 141.99 141.99 152.2K
13:40 141.98 142.01 141.98 142.01 172.5K
13:41 142.02 142.11 142.02 142.11 212.6K
13:42 142.11 142.14 142.11 142.14 117.9K
13:43 142.15 142.15 142.10 142.10 133.8K
13:44 142.11 142.11 142.08 142.10 112.2K
13:45 142.11 142.11 142.07 142.07 103.5K
13:46 142.12 142.12 142.07 142.07 310.1K
13:47 142.06 142.06 142.04 142.04 113.9K
13:48 142.08 142.30 142.08 142.29 402.6K
13:49 142.27 142.27 142.21 142.21 163.7K
13:50 142.20 142.20 142.16 142.18 110.5K
13:51 142.19 142.19 142.12 142.12 142.9K
13:52 142.13 142.13 142.09 142.11 151.1K
13:53 142.08 142.08 142.04 142.04 201.3K
13:54 142.04 142.04 141.99 141.99 118.9K
13:55 141.98 141.98 141.92 141.98 343.3K
13:56 141.96 141.96 141.92 141.92 193.4K
13:57 141.92 141.93 141.91 141.93 103.0K
13:58 141.92 141.97 141.92 141.96 201.0K
13:59 141.97 141.99 141.97 141.97 278.7K
14:00 141.94 141.96 141.93 141.96 172.3K
14:01 141.96 141.96 141.88 141.88 196.3K
14:02 141.88 141.91 141.87 141.87 183.6K
14:03 141.87 141.98 141.87 141.98 211.7K
14:04 141.99 142.01 141.99 142.00 131.6K
14:05 142.00 142.00 141.92 141.92 185.9K
14:06 141.91 141.93 141.91 141.92 233.9K
14:07 141.92 141.95 141.89 141.89 246.0K
14:08 141.91 141.98 141.91 141.98 207.4K
14:09 142.01 142.04 142.01 142.04 105.9K
14:10 142.02 142.02 142.00 142.00 118.2K
14:11 141.99 141.99 141.95 141.95 235.0K
14:12 141.98 142.02 141.98 142.02 126.8K
14:13 142.02 142.02 141.99 141.99 187.1K
14:14 141.99 141.99 141.95 141.95 105.1K
14:15 141.95 141.97 141.95 141.96 110.5K
14:16 141.94 141.94 141.88 141.88 210.7K
14:17 141.87 141.90 141.87 141.90 178.1K
14:18 141.89 141.89 141.84 141.84 193.7K
14:19 141.85 141.85 141.80 141.80 264.0K
14:20 141.78 141.78 141.78 141.78 213.8K
14:21 141.77 141.79 141.77 141.79 166.3K
14:22 141.81 141.81 141.77 141.77 209.0K
14:23 141.78 141.82 141.78 141.82 169.3K
14:24 141.84 141.84 141.82 141.82 176.3K
14:25 141.82 141.82 141.81 141.81 151.8K
14:26 141.81 141.81 141.78 141.78 220.0K
14:27 141.77 141.77 141.74 141.74 193.3K
14:28 141.75 141.76 141.75 141.75 146.7K
14:29 141.77 141.80 141.77 141.79 218.2K
14:30 141.80 141.85 141.80 141.85 179.7K
14:31 141.84 141.84 141.76 141.76 273.6K
14:32 141.82 141.84 141.81 141.81 142.8K
14:33 141.79 141.81 141.79 141.81 108.5K
14:34 141.82 141.82 141.80 141.80 93.2K
14:35 141.78 141.78 141.77 141.77 170.4K
14:36 141.77 141.77 141.73 141.73 218.1K
14:37 141.74 141.74 141.69 141.69 224.9K
14:38 141.68 141.69 141.67 141.67 185.0K
14:39 141.67 141.67 141.65 141.65 269.4K
14:40 141.67 141.74 141.67 141.73 238.8K
14:41 141.72 141.73 141.71 141.73 135.7K
14:42 141.73 141.75 141.73 141.75 141.5K
14:43 141.72 141.72 141.65 141.65 282.7K
14:44 141.63 141.64 141.62 141.64 249.0K
14:45 141.64 141.64 141.61 141.61 164.4K
14:46 141.61 141.61 141.55 141.55 201.3K
14:47 141.56 141.60 141.56 141.60 135.6K
14:48 141.63 141.63 141.60 141.63 422.8K
14:49 141.66 141.66 141.63 141.63 151.4K
14:50 141.62 141.64 141.61 141.62 190.4K
14:51 141.62 141.62 141.55 141.55 415.4K
14:52 141.60 141.62 141.51 141.51 495.4K
14:53 141.50 141.53 141.46 141.46 211.2K
14:54 141.48 141.59 141.48 141.59 328.3K
14:55 141.63 141.63 141.58 141.58 177.4K
14:56 141.58 141.59 141.57 141.59 223.5K
14:57 141.54 141.54 141.53 141.53 238.6K
14:58 141.53 141.54 141.53 141.54 170.4K
14:59 141.55 141.55 141.49 141.49 348.7K
15:00 141.44 141.44 141.38 141.39 434.6K
15:01 141.40 141.40 141.24 141.24 495.9K
15:02 141.28 141.28 141.25 141.25 239.2K
15:03 141.23 141.23 141.17 141.17 299.1K
15:04 141.18 141.23 141.17 141.20 275.4K
15:05 141.24 141.25 141.21 141.21 221.1K
15:06 141.19 141.19 141.14 141.19 272.0K
15:07 141.14 141.19 141.14 141.14 289.7K
15:08 141.12 141.16 141.12 141.14 311.8K
15:09 141.11 141.12 141.08 141.08 320.3K
15:10 141.09 141.09 141.04 141.04 374.6K
15:11 141.06 141.06 141.01 141.01 308.5K
15:12 140.98 140.99 140.95 140.95 324.6K
15:13 140.99 141.06 140.99 141.06 367.1K
15:14 141.02 141.05 141.01 141.01 210.8K
15:15 141.02 141.03 141.01 141.03 293.8K
15:16 141.03 141.06 141.03 141.06 332.6K
15:17 141.11 141.11 141.08 141.08 300.6K
15:18 141.09 141.09 141.05 141.05 342.4K
15:19 140.98 140.98 140.98 140.98 318.0K
15:20 140.99 141.02 140.98 141.02 448.4K
15:21 141.01 141.03 141.01 141.03 295.1K
15:22 141.05 141.08 141.05 141.08 357.4K
15:23 141.08 141.08 141.04 141.04 342.4K
15:24 141.01 141.01 140.97 140.97 240.7K
15:25 140.97 140.97 140.93 140.93 522.4K
15:26 140.94 140.94 140.93 140.94 312.2K
15:27 140.90 140.92 140.90 140.92 515.5K
15:28 140.87 140.87 140.83 140.83 388.2K
15:29 140.82 140.82 140.79 140.79 291.3K
15:30 140.78 140.86 140.78 140.86 501.9K
15:31 140.87 140.91 140.87 140.91 365.9K
15:32 140.91 140.91 140.90 140.91 319.9K
15:33 140.91 140.93 140.91 140.91 570.1K
15:34 140.88 140.92 140.88 140.91 471.7K
15:35 140.91 140.92 140.87 140.87 306.8K
15:36 140.83 140.85 140.83 140.83 379.1K
15:37 140.83 140.83 140.80 140.80 403.6K
15:38 140.78 140.78 140.74 140.74 452.5K
15:39 140.73 140.74 140.71 140.71 469.3K
15:40 140.71 140.71 140.64 140.64 449.4K
15:41 140.62 140.64 140.60 140.60 411.0K
15:42 140.60 140.63 140.60 140.63 396.6K
15:43 140.66 140.70 140.66 140.69 472.1K
15:44 140.69 140.73 140.68 140.73 498.3K
15:45 140.75 140.76 140.72 140.76 536.1K
15:46 140.75 140.85 140.75 140.85 605.3K
15:47 140.82 140.85 140.82 140.85 490.2K
15:48 140.84 140.87 140.84 140.85 447.5K
15:49 140.88 140.96 140.88 140.96 468.0K
15:50 141.04 141.10 141.04 141.09 1,650.0K
15:51 141.10 141.11 141.06 141.06 666.2K
15:52 141.06 141.12 141.05 141.12 628.3K
15:53 141.15 141.15 141.10 141.10 720.7K
15:54 141.10 141.14 141.10 141.11 829.6K
15:55 141.12 141.12 141.10 141.10 1,102.8K
15:56 141.17 141.21 141.17 141.21 1,259.2K
15:57 141.21 141.22 141.19 141.22 883.4K
15:58 141.19 141.19 141.15 141.16 1,000.4K
15:59 141.19 141.30 141.19 141.28 1,760.9K
16:00 141.28 141.28 141.28 141.28 86,863.7K
16:01 141.28 141.28 141.28 141.28 306.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available