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
09:30 140.48 140.48 139.32 139.32 6,913.5K
09:31 139.34 139.51 139.34 139.51 636.5K
09:32 139.50 139.50 139.46 139.46 611.9K
09:33 139.47 139.47 139.31 139.31 463.8K
09:34 139.34 139.39 139.31 139.39 500.3K
09:35 139.36 139.45 139.34 139.34 824.2K
09:36 139.24 139.24 139.06 139.06 538.0K
09:37 138.94 138.94 138.89 138.93 457.9K
09:38 139.04 139.10 139.04 139.10 441.6K
09:39 139.09 139.10 139.09 139.10 332.7K
09:40 139.05 139.35 139.05 139.32 567.6K
09:41 139.27 139.33 139.27 139.30 401.2K
09:42 139.35 139.35 139.26 139.26 416.7K
09:43 139.11 139.11 138.99 138.99 622.7K
09:44 138.97 139.08 138.95 138.95 384.2K
09:45 138.92 138.99 138.91 138.91 373.4K
09:46 138.83 138.92 138.83 138.87 585.6K
09:47 138.88 138.97 138.88 138.88 413.7K
09:48 138.88 138.89 138.85 138.85 372.2K
09:49 138.85 138.88 138.83 138.88 316.0K
09:50 139.05 139.05 138.86 138.86 489.1K
09:51 138.91 138.91 138.87 138.91 518.5K
09:52 138.93 138.95 138.86 138.86 445.3K
09:53 138.85 138.85 138.75 138.75 542.9K
09:54 138.77 138.77 138.72 138.72 420.2K
09:55 138.70 138.70 138.67 138.67 478.1K
09:56 138.63 138.70 138.63 138.70 354.7K
09:57 138.71 138.71 138.65 138.65 382.6K
09:58 138.64 138.64 138.58 138.58 406.6K
09:59 138.57 138.62 138.52 138.55 554.4K
10:00 138.52 138.53 138.49 138.53 584.3K
10:01 138.53 138.62 138.53 138.60 381.1K
10:02 138.61 138.61 138.56 138.60 351.9K
10:03 138.58 138.58 138.50 138.50 423.6K
10:04 138.51 138.51 138.46 138.50 358.1K
10:05 138.48 138.52 138.48 138.49 394.0K
10:06 138.52 138.56 138.51 138.51 315.3K
10:07 138.51 138.57 138.51 138.52 321.2K
10:08 138.57 138.64 138.57 138.64 408.6K
10:09 138.65 138.67 138.64 138.66 302.8K
10:10 138.64 138.69 138.64 138.69 405.5K
10:11 138.66 138.85 138.66 138.78 411.1K
10:12 138.84 138.92 138.83 138.92 303.1K
10:13 138.90 138.90 138.85 138.85 257.9K
10:14 138.91 138.91 138.84 138.87 306.5K
10:15 138.91 138.94 138.91 138.92 384.0K
10:16 138.94 138.98 138.94 138.95 358.6K
10:17 138.95 138.95 138.90 138.90 475.2K
10:18 138.90 138.90 138.83 138.83 549.8K
10:19 138.85 138.85 138.74 138.74 359.0K
10:20 138.75 138.78 138.75 138.75 312.4K
10:21 138.79 138.84 138.79 138.81 591.4K
10:22 138.77 138.77 138.70 138.71 430.3K
10:23 138.71 138.76 138.70 138.72 290.2K
10:24 138.71 138.76 138.70 138.76 243.2K
10:25 138.74 138.74 138.68 138.68 328.8K
10:26 138.66 138.66 138.63 138.63 238.4K
10:27 138.68 138.82 138.68 138.82 423.1K
10:28 138.83 138.84 138.82 138.84 247.7K
10:29 138.86 138.95 138.86 138.89 434.9K
10:30 138.89 139.03 138.89 139.03 458.0K
10:31 139.08 139.11 139.08 139.11 441.2K
10:32 139.08 139.08 138.98 138.99 267.5K
10:33 139.03 139.07 139.02 139.07 312.0K
10:34 139.07 139.13 139.05 139.11 321.6K
10:35 139.15 139.16 139.12 139.12 247.2K
10:36 139.09 139.09 139.04 139.04 273.7K
10:37 139.01 139.01 138.97 139.01 246.3K
10:38 138.98 138.98 138.87 138.87 451.1K
10:39 138.89 138.89 138.79 138.79 262.2K
10:40 138.79 138.79 138.76 138.76 331.0K
10:41 138.75 138.76 138.73 138.73 294.3K
10:42 138.74 138.74 138.70 138.70 301.0K
10:43 138.78 138.78 138.72 138.74 296.3K
10:44 138.77 138.81 138.77 138.79 225.6K
10:45 138.79 138.82 138.78 138.82 182.1K
10:46 138.81 138.81 138.72 138.72 268.0K
10:47 138.71 138.73 138.68 138.70 219.5K
10:48 138.72 138.76 138.72 138.74 293.3K
10:49 138.76 138.80 138.76 138.80 226.7K
10:50 138.77 138.77 138.73 138.73 226.1K
10:51 138.72 138.77 138.72 138.72 404.6K
10:52 138.67 138.67 138.63 138.63 246.4K
10:53 138.61 138.64 138.61 138.64 230.1K
10:54 138.64 138.66 138.64 138.66 159.6K
10:55 138.65 138.65 138.61 138.61 238.2K
10:56 138.58 138.61 138.58 138.60 224.0K
10:57 138.57 138.57 138.57 138.57 227.2K
10:58 138.55 138.55 138.50 138.50 191.8K
10:59 138.51 138.51 138.49 138.49 191.4K
11:00 138.51 138.56 138.51 138.53 264.7K
11:01 138.53 138.54 138.50 138.54 239.0K
11:02 138.54 138.55 138.53 138.53 168.6K
11:03 138.53 138.53 138.48 138.48 169.6K
11:04 138.48 138.48 138.34 138.34 371.1K
11:05 138.32 138.32 138.30 138.30 236.9K
11:06 138.32 138.39 138.32 138.38 241.3K
11:07 138.42 138.42 138.38 138.39 277.7K
11:08 138.39 138.39 138.30 138.31 242.7K
11:09 138.29 138.29 138.27 138.27 217.1K
11:10 138.25 138.25 138.22 138.25 248.7K
11:11 138.26 138.36 138.26 138.36 263.1K
11:12 138.33 138.39 138.33 138.39 207.4K
11:13 138.42 138.44 138.42 138.43 229.0K
11:14 138.47 138.47 138.47 138.47 226.0K
11:15 138.44 138.46 138.44 138.44 318.1K
11:16 138.44 138.45 138.44 138.45 164.0K
11:17 138.44 138.44 138.36 138.36 267.4K
11:18 138.38 138.39 138.36 138.36 203.9K
11:19 138.36 138.36 138.31 138.31 222.6K
11:20 138.30 138.33 138.30 138.32 220.9K
11:21 138.30 138.31 138.29 138.29 199.8K
11:22 138.31 138.31 138.23 138.24 364.1K
11:23 138.26 138.27 138.22 138.22 214.7K
11:24 138.19 138.21 138.17 138.21 280.0K
11:25 138.20 138.20 138.14 138.14 242.2K
11:26 138.13 138.23 138.13 138.23 343.6K
11:27 138.28 138.28 138.27 138.28 217.2K
11:28 138.25 138.27 138.25 138.27 242.2K
11:29 138.27 138.29 138.26 138.29 324.7K
11:30 138.37 138.43 138.37 138.43 333.3K
11:31 138.42 138.42 138.40 138.41 281.8K
11:32 138.39 138.51 138.39 138.51 235.2K
11:33 138.56 138.56 138.55 138.56 259.3K
11:34 138.51 138.52 138.51 138.52 242.6K
11:35 138.49 138.53 138.49 138.52 234.0K
11:36 138.53 138.53 138.47 138.47 275.6K
11:37 138.44 138.44 138.43 138.44 195.1K
11:38 138.47 138.47 138.41 138.41 259.5K
11:39 138.38 138.41 138.38 138.41 254.1K
11:40 138.40 138.42 138.39 138.41 161.8K
11:41 138.39 138.39 138.36 138.36 175.0K
11:42 138.38 138.38 138.31 138.31 145.4K
11:43 138.33 138.41 138.33 138.39 286.8K
11:44 138.41 138.44 138.40 138.44 154.7K
11:45 138.44 138.44 138.40 138.41 213.3K
11:46 138.42 138.49 138.42 138.47 244.9K
11:47 138.46 138.46 138.43 138.43 145.3K
11:48 138.45 138.45 138.42 138.44 194.7K
11:49 138.42 138.48 138.42 138.48 118.8K
11:50 138.47 138.50 138.47 138.50 148.0K
11:51 138.50 138.53 138.49 138.53 166.1K
11:52 138.53 138.53 138.49 138.52 222.7K
11:53 138.52 138.53 138.52 138.53 178.4K
11:54 138.52 138.55 138.52 138.55 170.7K
11:55 138.55 138.55 138.55 138.55 113.5K
11:56 138.56 138.57 138.56 138.56 193.4K
11:57 138.56 138.56 138.55 138.55 142.8K
11:58 138.55 138.56 138.55 138.55 164.9K
11:59 138.55 138.55 138.51 138.51 177.2K
12:00 138.53 138.57 138.53 138.57 225.2K
12:01 138.59 138.59 138.56 138.59 216.0K
12:02 138.60 138.66 138.60 138.66 125.2K
12:03 138.66 138.74 138.66 138.74 316.2K
12:04 138.77 138.86 138.77 138.86 334.9K
12:05 138.87 138.87 138.82 138.82 147.4K
12:06 138.82 138.83 138.82 138.83 156.4K
12:07 138.84 138.86 138.81 138.81 216.8K
12:08 138.79 138.79 138.71 138.72 182.9K
12:09 138.73 138.73 138.70 138.70 175.9K
12:10 138.71 138.77 138.71 138.76 187.2K
12:11 138.77 138.81 138.77 138.81 130.3K
12:12 138.80 138.80 138.75 138.76 117.6K
12:13 138.75 138.75 138.70 138.72 163.9K
12:14 138.70 138.72 138.69 138.69 279.4K
12:15 138.70 138.75 138.70 138.75 197.0K
12:16 138.76 138.76 138.76 138.76 126.6K
12:17 138.77 138.78 138.75 138.77 132.1K
12:18 138.78 138.80 138.78 138.80 103.1K
12:19 138.84 138.87 138.84 138.87 232.4K
12:20 138.88 138.94 138.88 138.94 199.3K
12:21 138.92 138.96 138.92 138.96 196.8K
12:22 138.97 138.99 138.97 138.97 193.9K
12:23 138.95 138.96 138.94 138.96 321.4K
12:24 138.95 138.96 138.94 138.94 236.0K
12:25 138.97 139.00 138.97 139.00 102.2K
12:26 139.01 139.02 139.00 139.02 137.5K
12:27 139.03 139.09 139.03 139.09 232.9K
12:28 139.11 139.15 139.11 139.15 174.9K
12:29 139.11 139.13 139.11 139.11 289.7K
12:30 139.12 139.12 139.10 139.10 191.3K
12:31 139.10 139.10 139.01 139.08 317.4K
12:32 139.10 139.14 139.09 139.14 169.3K
12:33 139.13 139.14 139.09 139.14 174.0K
12:34 139.14 139.15 139.13 139.15 142.6K
12:35 139.16 139.17 139.16 139.16 120.0K
12:36 139.16 139.23 139.16 139.23 158.9K
12:37 139.24 139.24 139.23 139.23 132.2K
12:38 139.25 139.27 139.25 139.26 224.1K
12:39 139.27 139.27 139.25 139.25 115.0K
12:40 139.25 139.26 139.25 139.26 139.9K
12:41 139.18 139.20 139.17 139.17 277.2K
12:42 139.17 139.17 139.08 139.08 147.9K
12:43 139.08 139.13 139.08 139.13 131.9K
12:44 139.15 139.16 139.14 139.14 111.6K
12:45 139.13 139.22 139.13 139.22 221.3K
12:46 139.25 139.27 139.25 139.27 253.6K
12:47 139.25 139.25 139.20 139.20 235.5K
12:48 139.20 139.22 139.20 139.22 129.7K
12:49 139.20 139.20 139.19 139.19 131.4K
12:50 139.19 139.19 139.12 139.12 147.4K
12:51 139.10 139.10 139.07 139.09 148.1K
12:52 139.08 139.08 139.00 139.00 131.0K
12:53 139.00 139.01 139.00 139.01 122.9K
12:54 139.04 139.07 139.04 139.07 104.7K
12:55 139.07 139.07 139.06 139.07 138.3K
12:56 139.05 139.05 139.03 139.03 166.7K
12:57 139.02 139.04 139.02 139.04 98.4K
12:58 139.04 139.05 139.02 139.02 177.1K
12:59 139.01 139.01 138.97 138.97 121.0K
13:00 138.98 139.01 138.98 139.01 120.1K
13:01 139.02 139.02 138.99 138.99 127.3K
13:02 139.00 139.01 138.99 139.00 152.6K
13:03 139.00 139.02 139.00 139.02 141.8K
13:04 139.03 139.03 138.99 138.99 128.1K
13:05 138.97 139.01 138.97 139.01 153.2K
13:06 139.01 139.04 139.00 139.00 120.2K
13:07 139.01 139.03 139.01 139.03 118.3K
13:08 139.03 139.12 139.03 139.12 193.6K
13:09 139.12 139.13 139.10 139.10 128.8K
13:10 139.10 139.14 139.10 139.14 174.6K
13:11 139.15 139.18 139.15 139.15 153.5K
13:12 139.15 139.16 139.12 139.16 129.7K
13:13 139.17 139.18 139.17 139.18 135.7K
13:14 139.19 139.21 139.19 139.21 77.7K
13:15 139.21 139.21 139.19 139.19 156.8K
13:16 139.19 139.19 139.09 139.09 182.1K
13:17 139.10 139.11 139.09 139.11 138.1K
13:18 139.10 139.14 139.09 139.14 119.1K
13:19 139.15 139.21 139.15 139.18 158.0K
13:20 139.18 139.18 139.16 139.16 110.3K
13:21 139.15 139.15 139.13 139.13 116.9K
13:22 139.14 139.14 139.09 139.09 228.3K
13:23 139.09 139.09 139.02 139.02 140.8K
13:24 139.03 139.03 139.02 139.03 82.3K
13:25 139.06 139.06 139.05 139.06 101.5K
13:26 139.06 139.06 139.04 139.04 85.3K
13:27 139.05 139.06 139.05 139.05 132.6K
13:28 139.04 139.04 138.99 138.99 157.9K
13:29 139.00 139.00 139.00 139.00 108.6K
13:30 139.00 139.00 138.97 138.97 199.9K
13:31 138.96 138.98 138.96 138.98 228.1K
13:32 138.98 138.99 138.98 138.99 934.7K
13:33 138.99 139.01 138.98 139.01 215.1K
13:34 139.00 139.01 138.97 138.97 144.5K
13:35 138.99 138.99 138.97 138.97 159.9K
13:36 138.96 138.97 138.96 138.97 105.9K
13:37 138.95 138.97 138.92 138.97 196.8K
13:38 139.00 139.00 138.98 138.98 161.1K
13:39 139.00 139.01 139.00 139.01 117.9K
13:40 139.03 139.06 139.03 139.05 94.1K
13:41 139.06 139.06 139.01 139.01 182.3K
13:42 139.01 139.05 139.01 139.05 109.5K
13:43 139.04 139.04 139.04 139.04 122.3K
13:44 139.04 139.04 139.00 139.01 139.0K
13:45 139.01 139.04 139.01 139.04 147.3K
13:46 139.06 139.08 139.06 139.08 126.4K
13:47 139.06 139.07 139.06 139.07 145.8K
13:48 139.05 139.06 139.03 139.03 117.1K
13:49 139.01 139.02 139.00 139.01 83.6K
13:50 138.97 138.97 138.96 138.96 135.3K
13:51 138.94 139.00 138.94 139.00 142.2K
13:52 139.01 139.06 139.01 139.06 120.6K
13:53 139.05 139.05 139.03 139.03 126.4K
13:54 139.04 139.04 139.03 139.03 202.1K
13:55 139.06 139.14 139.06 139.14 232.2K
13:56 139.15 139.18 139.15 139.18 160.9K
13:57 139.20 139.22 139.19 139.22 209.0K
13:58 139.22 139.24 139.22 139.24 163.1K
13:59 139.23 139.24 139.23 139.23 131.9K
14:00 139.22 139.22 139.20 139.20 127.3K
14:01 139.20 139.24 139.20 139.24 164.3K
14:02 139.28 139.34 139.28 139.34 180.2K
14:03 139.31 139.32 139.31 139.32 107.1K
14:04 139.34 139.37 139.33 139.37 202.9K
14:05 139.39 139.44 139.39 139.44 397.2K
14:06 139.47 139.50 139.47 139.50 234.5K
14:07 139.52 139.59 139.52 139.59 206.0K
14:08 139.60 139.64 139.60 139.64 180.9K
14:09 139.65 139.66 139.65 139.66 190.5K
14:10 139.65 139.65 139.59 139.59 228.8K
14:11 139.57 139.57 139.54 139.56 228.4K
14:12 139.57 139.57 139.56 139.56 188.9K
14:13 139.57 139.57 139.52 139.52 188.5K
14:14 139.51 139.53 139.50 139.53 167.1K
14:15 139.52 139.52 139.46 139.46 149.2K
14:16 139.47 139.48 139.47 139.48 178.5K
14:17 139.48 139.49 139.48 139.49 112.2K
14:18 139.49 139.51 139.49 139.51 85.1K
14:19 139.46 139.46 139.45 139.45 139.4K
14:20 139.44 139.45 139.42 139.42 152.0K
14:21 139.43 139.47 139.43 139.47 131.7K
14:22 139.48 139.50 139.48 139.50 100.6K
14:23 139.50 139.54 139.50 139.54 171.7K
14:24 139.56 139.56 139.55 139.56 208.3K
14:25 139.56 139.59 139.56 139.58 159.8K
14:26 139.58 139.58 139.52 139.52 179.8K
14:27 139.49 139.49 139.44 139.44 242.1K
14:28 139.42 139.45 139.42 139.45 159.4K
14:29 139.44 139.44 139.41 139.41 165.1K
14:30 139.40 139.46 139.40 139.46 185.6K
14:31 139.50 139.50 139.47 139.48 172.3K
14:32 139.45 139.48 139.45 139.48 133.4K
14:33 139.49 139.49 139.46 139.46 179.6K
14:34 139.46 139.48 139.46 139.48 122.8K
14:35 139.47 139.52 139.47 139.52 228.8K
14:36 139.54 139.59 139.53 139.59 277.5K
14:37 139.59 139.62 139.59 139.62 121.6K
14:38 139.65 139.69 139.65 139.65 197.7K
14:39 139.65 139.68 139.65 139.68 148.3K
14:40 139.67 139.68 139.67 139.68 109.1K
14:41 139.69 139.69 139.64 139.64 273.8K
14:42 139.64 139.65 139.63 139.65 155.0K
14:43 139.65 139.67 139.63 139.67 131.6K
14:44 139.69 139.71 139.69 139.69 166.8K
14:45 139.70 139.75 139.70 139.74 157.6K
14:46 139.74 139.84 139.74 139.84 251.1K
14:47 139.83 139.83 139.80 139.80 166.4K
14:48 139.76 139.77 139.76 139.77 181.9K
14:49 139.76 139.76 139.72 139.72 160.3K
14:50 139.71 139.76 139.71 139.76 183.2K
14:51 139.79 139.88 139.79 139.88 232.8K
14:52 139.89 139.93 139.88 139.93 199.8K
14:53 139.93 139.93 139.82 139.82 182.0K
14:54 139.83 139.83 139.80 139.80 95.2K
14:55 139.80 139.86 139.80 139.86 168.3K
14:56 139.87 139.88 139.87 139.87 156.4K
14:57 139.87 139.87 139.79 139.79 182.4K
14:58 139.79 139.81 139.78 139.81 148.2K
14:59 139.82 139.83 139.81 139.81 166.4K
15:00 139.79 139.82 139.79 139.82 146.4K
15:01 139.81 139.83 139.81 139.83 157.0K
15:02 139.84 139.84 139.81 139.81 221.4K
15:03 139.81 139.82 139.77 139.77 216.4K
15:04 139.77 139.77 139.74 139.75 214.5K
15:05 139.75 139.76 139.74 139.74 154.2K
15:06 139.74 139.74 139.73 139.73 165.5K
15:07 139.78 139.79 139.77 139.79 179.4K
15:08 139.80 139.80 139.79 139.79 213.6K
15:09 139.79 139.82 139.79 139.82 195.2K
15:10 139.85 139.86 139.84 139.85 207.0K
15:11 139.86 139.87 139.84 139.84 179.7K
15:12 139.84 139.84 139.84 139.84 147.5K
15:13 139.85 139.88 139.84 139.84 229.4K
15:14 139.82 139.83 139.80 139.81 182.0K
15:15 139.81 139.86 139.81 139.84 158.5K
15:16 139.83 139.83 139.80 139.80 162.6K
15:17 139.79 139.85 139.79 139.85 152.3K
15:18 139.88 139.92 139.87 139.92 221.7K
15:19 139.92 139.93 139.91 139.92 246.6K
15:20 139.90 139.90 139.90 139.90 152.5K
15:21 139.91 140.00 139.91 140.00 298.0K
15:22 140.02 140.08 140.02 140.08 253.9K
15:23 140.07 140.17 140.07 140.17 300.2K
15:24 140.17 140.19 140.16 140.19 207.5K
15:25 140.19 140.19 140.15 140.15 250.0K
15:26 140.14 140.15 140.13 140.14 205.2K
15:27 140.15 140.17 140.15 140.17 265.0K
15:28 140.14 140.14 140.11 140.11 332.7K
15:29 140.10 140.10 140.09 140.09 268.3K
15:30 140.09 140.09 140.05 140.05 415.4K
15:31 139.99 139.99 139.97 139.97 450.5K
15:32 139.90 139.90 139.87 139.87 689.1K
15:33 139.85 139.85 139.81 139.81 495.5K
15:34 139.79 139.80 139.78 139.80 332.3K
15:35 139.83 139.85 139.79 139.85 484.3K
15:36 139.85 139.85 139.82 139.82 342.0K
15:37 139.80 139.80 139.75 139.76 291.6K
15:38 139.72 139.73 139.69 139.73 433.5K
15:39 139.71 139.71 139.70 139.70 305.8K
15:40 139.69 139.70 139.64 139.64 314.6K
15:41 139.60 139.62 139.57 139.57 402.6K
15:42 139.55 139.57 139.52 139.57 342.6K
15:43 139.61 139.66 139.61 139.63 326.0K
15:44 139.65 139.67 139.64 139.67 270.3K
15:45 139.67 139.69 139.66 139.66 339.6K
15:46 139.62 139.62 139.58 139.59 321.8K
15:47 139.60 139.60 139.53 139.53 299.1K
15:48 139.52 139.52 139.49 139.49 314.3K
15:49 139.50 139.52 139.50 139.50 337.2K
15:50 139.48 139.51 139.45 139.45 1,775.6K
15:51 139.40 139.40 139.29 139.29 1,077.8K
15:52 139.27 139.27 139.21 139.21 1,083.2K
15:53 139.20 139.33 139.20 139.33 766.3K
15:54 139.33 139.39 139.33 139.39 709.8K
15:55 139.41 139.46 139.41 139.46 1,008.7K
15:56 139.45 139.45 139.39 139.40 1,239.3K
15:57 139.41 139.42 139.40 139.41 789.0K
15:58 139.40 139.40 139.38 139.38 1,043.7K
15:59 139.36 139.36 139.32 139.32 1,796.7K
16:00 139.25 139.26 139.25 139.26 80,295.3K
16:01 139.26 139.26 139.26 139.26 218.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available