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
09:30 139.34 139.34 139.01 139.10 5,393.8K
09:31 139.07 139.28 139.07 139.19 337.0K
09:32 139.13 139.13 138.99 139.07 306.5K
09:33 139.07 139.08 139.05 139.05 397.5K
09:34 139.05 139.07 139.02 139.02 270.5K
09:35 138.93 138.98 138.91 138.98 220.9K
09:36 138.91 138.91 138.64 138.66 400.8K
09:37 138.60 138.60 138.55 138.55 309.0K
09:38 138.47 138.58 138.47 138.58 459.8K
09:39 138.58 138.64 138.51 138.51 290.6K
09:40 138.49 138.61 138.49 138.61 511.6K
09:41 138.61 138.67 138.61 138.67 336.4K
09:42 138.67 138.69 138.59 138.60 243.7K
09:43 138.62 138.65 138.61 138.61 234.1K
09:44 138.61 138.61 138.50 138.57 225.8K
09:45 138.57 138.66 138.57 138.62 196.6K
09:46 138.64 138.69 138.64 138.68 290.0K
09:47 138.71 138.76 138.68 138.76 236.7K
09:48 138.77 138.79 138.70 138.70 322.9K
09:49 138.74 138.84 138.74 138.84 264.7K
09:50 138.82 138.89 138.81 138.89 229.2K
09:51 138.90 139.06 138.90 139.06 236.5K
09:52 139.06 139.10 139.06 139.10 199.9K
09:53 139.09 139.09 139.04 139.04 159.3K
09:54 138.99 138.99 138.94 138.94 200.4K
09:55 138.94 138.94 138.84 138.84 339.4K
09:56 138.86 138.86 138.69 138.69 351.4K
09:57 138.71 138.72 138.70 138.70 230.8K
09:58 138.70 138.73 138.69 138.70 228.7K
09:59 138.69 138.71 138.67 138.69 208.4K
10:00 138.69 138.72 138.63 138.72 289.0K
10:01 138.73 138.83 138.73 138.79 324.6K
10:02 138.74 138.77 138.74 138.77 220.1K
10:03 138.82 138.98 138.82 138.98 365.5K
10:04 139.02 139.07 139.02 139.03 274.0K
10:05 139.07 139.11 139.07 139.11 348.0K
10:06 139.10 139.19 139.09 139.11 331.8K
10:07 139.10 139.13 139.10 139.11 224.8K
10:08 139.14 139.16 139.11 139.16 247.7K
10:09 139.16 139.16 139.10 139.12 196.7K
10:10 139.12 139.16 139.11 139.16 220.7K
10:11 139.21 139.22 139.20 139.22 165.7K
10:12 139.22 139.22 139.07 139.07 212.3K
10:13 139.05 139.05 139.00 139.00 153.2K
10:14 138.97 138.97 138.92 138.92 184.1K
10:15 138.94 139.08 138.94 139.08 217.1K
10:16 139.08 139.08 139.03 139.05 175.4K
10:17 139.05 139.05 138.99 138.99 154.5K
10:18 138.98 139.01 138.96 138.96 228.1K
10:19 138.99 139.01 138.99 139.00 188.3K
10:20 139.04 139.17 139.04 139.17 239.9K
10:21 139.14 139.20 139.14 139.20 140.5K
10:22 139.20 139.20 139.16 139.19 242.2K
10:23 139.17 139.17 139.06 139.06 194.6K
10:24 139.06 139.07 139.01 139.01 227.5K
10:25 139.01 139.01 138.96 138.96 245.5K
10:26 138.99 139.03 138.97 138.97 145.9K
10:27 138.94 139.04 138.94 139.04 179.8K
10:28 139.10 139.15 139.10 139.15 292.7K
10:29 139.16 139.20 139.16 139.19 158.3K
10:30 139.18 139.18 139.13 139.16 174.1K
10:31 139.15 139.19 139.15 139.19 128.9K
10:32 139.15 139.15 139.13 139.13 168.3K
10:33 139.14 139.22 139.14 139.22 171.9K
10:34 139.24 139.26 139.24 139.24 139.6K
10:35 139.23 139.25 139.23 139.25 150.6K
10:36 139.30 139.34 139.30 139.34 182.6K
10:37 139.37 139.47 139.37 139.47 298.7K
10:38 139.46 139.46 139.38 139.41 235.7K
10:39 139.42 139.47 139.42 139.45 178.4K
10:40 139.44 139.47 139.44 139.47 165.2K
10:41 139.46 139.46 139.42 139.42 174.5K
10:42 139.48 139.50 139.48 139.48 186.7K
10:43 139.44 139.46 139.42 139.46 181.1K
10:44 139.44 139.48 139.44 139.47 102.5K
10:45 139.49 139.50 139.49 139.50 206.2K
10:46 139.48 139.50 139.48 139.50 187.5K
10:47 139.51 139.54 139.51 139.54 113.2K
10:48 139.50 139.51 139.50 139.51 188.4K
10:49 139.52 139.52 139.44 139.44 185.1K
10:50 139.45 139.45 139.42 139.44 196.8K
10:51 139.41 139.42 139.37 139.37 168.8K
10:52 139.40 139.43 139.40 139.42 267.2K
10:53 139.41 139.41 139.41 139.41 141.0K
10:54 139.41 139.41 139.32 139.32 131.6K
10:55 139.30 139.31 139.30 139.30 228.3K
10:56 139.34 139.34 139.30 139.30 136.4K
10:57 139.29 139.33 139.27 139.33 116.7K
10:58 139.35 139.38 139.35 139.38 86.5K
10:59 139.37 139.42 139.37 139.42 254.7K
11:00 139.44 139.56 139.44 139.52 326.3K
11:01 139.49 139.49 139.46 139.46 112.4K
11:02 139.46 139.46 139.44 139.46 70.1K
11:03 139.47 139.47 139.45 139.45 118.1K
11:04 139.45 139.45 139.40 139.40 118.7K
11:05 139.38 139.44 139.38 139.43 116.9K
11:06 139.45 139.47 139.45 139.46 119.1K
11:07 139.47 139.48 139.45 139.45 104.8K
11:08 139.45 139.53 139.45 139.53 203.5K
11:09 139.54 139.54 139.52 139.54 191.1K
11:10 139.53 139.53 139.47 139.51 146.0K
11:11 139.51 139.56 139.51 139.56 134.3K
11:12 139.58 139.58 139.56 139.58 156.3K
11:13 139.58 139.58 139.53 139.53 142.0K
11:14 139.50 139.50 139.46 139.46 171.5K
11:15 139.47 139.48 139.45 139.45 145.7K
11:16 139.43 139.47 139.43 139.46 193.2K
11:17 139.46 139.47 139.46 139.47 122.5K
11:18 139.49 139.54 139.49 139.54 105.0K
11:19 139.52 139.53 139.50 139.52 137.3K
11:20 139.49 139.52 139.49 139.52 380.5K
11:21 139.48 139.49 139.45 139.46 172.8K
11:22 139.43 139.46 139.42 139.46 195.9K
11:23 139.48 139.54 139.48 139.54 197.3K
11:24 139.52 139.52 139.47 139.50 105.4K
11:25 139.52 139.55 139.52 139.55 331.8K
11:26 139.56 139.56 139.47 139.49 217.4K
11:27 139.49 139.49 139.44 139.47 123.6K
11:28 139.47 139.50 139.47 139.50 121.1K
11:29 139.47 139.57 139.47 139.57 280.7K
11:30 139.57 139.64 139.57 139.57 299.5K
11:31 139.49 139.49 139.47 139.47 198.0K
11:32 139.50 139.50 139.44 139.44 92.9K
11:33 139.44 139.44 139.37 139.37 191.0K
11:34 139.38 139.41 139.38 139.41 161.4K
11:35 139.42 139.42 139.34 139.34 96.7K
11:36 139.33 139.39 139.32 139.38 200.1K
11:37 139.36 139.36 139.26 139.26 177.8K
11:38 139.22 139.22 139.22 139.22 143.9K
11:39 139.24 139.26 139.23 139.25 103.1K
11:40 139.25 139.25 139.18 139.19 156.4K
11:41 139.21 139.22 139.20 139.22 144.3K
11:42 139.21 139.22 139.19 139.20 199.3K
11:43 139.21 139.21 139.16 139.17 98.3K
11:44 139.15 139.15 139.14 139.14 131.8K
11:45 139.15 139.15 139.12 139.14 137.4K
11:46 139.14 139.14 139.11 139.13 143.0K
11:47 139.16 139.18 139.16 139.18 170.4K
11:48 139.17 139.17 139.14 139.16 112.2K
11:49 139.14 139.14 139.10 139.10 151.9K
11:50 139.11 139.11 139.00 139.00 260.6K
11:51 138.99 138.99 138.96 138.96 154.8K
11:52 138.95 138.95 138.92 138.92 162.7K
11:53 138.94 138.97 138.90 138.90 108.3K
11:54 138.94 138.98 138.94 138.97 74.7K
11:55 138.97 138.97 138.89 138.89 148.5K
11:56 138.87 138.90 138.87 138.90 103.4K
11:57 138.91 138.91 138.88 138.88 125.6K
11:58 138.89 138.90 138.87 138.87 182.2K
11:59 138.84 138.84 138.80 138.80 193.1K
12:00 138.80 138.85 138.80 138.85 151.7K
12:01 138.85 138.85 138.82 138.82 105.2K
12:02 138.83 138.86 138.83 138.84 137.1K
12:03 138.82 138.82 138.78 138.80 232.3K
12:04 138.77 138.78 138.73 138.73 259.6K
12:05 138.75 138.76 138.75 138.76 77.7K
12:06 138.74 138.74 138.70 138.70 155.3K
12:07 138.67 138.67 138.66 138.66 217.5K
12:08 138.67 138.67 138.62 138.63 126.3K
12:09 138.65 138.71 138.65 138.71 193.2K
12:10 138.72 138.74 138.71 138.71 263.4K
12:11 138.70 138.73 138.70 138.73 473.6K
12:12 138.70 138.70 138.64 138.64 206.4K
12:13 138.64 138.64 138.61 138.61 211.8K
12:14 138.62 138.62 138.60 138.60 125.6K
12:15 138.58 138.61 138.58 138.61 179.5K
12:16 138.61 138.63 138.61 138.63 165.8K
12:17 138.61 138.62 138.60 138.60 173.3K
12:18 138.64 138.72 138.64 138.72 161.5K
12:19 138.74 138.77 138.74 138.76 130.7K
12:20 138.76 138.83 138.76 138.83 200.3K
12:21 138.86 138.89 138.85 138.89 155.5K
12:22 138.87 138.93 138.87 138.93 177.8K
12:23 138.92 138.92 138.90 138.90 138.8K
12:24 138.94 138.94 138.89 138.90 166.6K
12:25 138.90 138.90 138.85 138.87 161.0K
12:26 138.89 138.89 138.87 138.88 83.6K
12:27 138.85 138.86 138.81 138.81 266.7K
12:28 138.81 138.83 138.79 138.83 132.7K
12:29 138.85 138.87 138.85 138.87 176.6K
12:30 138.88 138.91 138.88 138.91 133.3K
12:31 138.93 138.93 138.88 138.88 120.6K
12:32 138.87 138.87 138.85 138.86 102.9K
12:33 138.86 138.86 138.81 138.81 165.8K
12:34 138.80 138.80 138.78 138.80 121.6K
12:35 138.81 138.81 138.79 138.79 151.4K
12:36 138.78 138.79 138.77 138.77 96.1K
12:37 138.81 138.84 138.81 138.84 138.6K
12:38 138.82 138.86 138.82 138.86 105.6K
12:39 138.85 138.85 138.83 138.83 65.0K
12:40 138.84 138.85 138.82 138.85 110.9K
12:41 138.87 138.91 138.87 138.90 154.2K
12:42 138.90 138.92 138.90 138.92 99.6K
12:43 138.91 138.91 138.85 138.85 113.4K
12:44 138.85 138.85 138.82 138.82 165.4K
12:45 138.83 138.83 138.80 138.83 145.1K
12:46 138.82 138.82 138.74 138.74 215.0K
12:47 138.71 138.71 138.63 138.63 279.8K
12:48 138.63 138.66 138.62 138.66 137.8K
12:49 138.66 138.66 138.62 138.65 119.6K
12:50 138.63 138.66 138.63 138.65 151.1K
12:51 138.68 138.72 138.67 138.71 168.8K
12:52 138.72 138.72 138.69 138.69 182.1K
12:53 138.65 138.65 138.63 138.65 334.3K
12:54 138.66 138.67 138.66 138.67 109.7K
12:55 138.67 138.70 138.67 138.70 77.4K
12:56 138.68 138.72 138.67 138.68 144.5K
12:57 138.68 138.71 138.68 138.70 119.7K
12:58 138.70 138.81 138.70 138.81 167.1K
12:59 138.83 138.86 138.83 138.83 111.3K
13:00 138.84 138.86 138.83 138.83 89.9K
13:01 138.81 138.86 138.81 138.84 118.1K
13:02 138.82 138.86 138.82 138.86 69.4K
13:03 138.83 138.83 138.73 138.73 132.0K
13:04 138.74 138.74 138.73 138.74 77.5K
13:05 138.75 138.79 138.75 138.79 100.5K
13:06 138.78 138.78 138.73 138.73 107.2K
13:07 138.77 138.79 138.77 138.79 98.1K
13:08 138.79 138.80 138.78 138.78 158.5K
13:09 138.80 138.81 138.79 138.81 213.3K
13:10 138.81 138.81 138.76 138.76 141.5K
13:11 138.75 138.80 138.75 138.80 179.5K
13:12 138.78 138.82 138.78 138.82 92.9K
13:13 138.82 138.83 138.81 138.83 128.6K
13:14 138.82 138.84 138.82 138.84 97.7K
13:15 138.86 138.88 138.86 138.88 77.6K
13:16 138.88 138.89 138.87 138.89 78.4K
13:17 138.91 138.93 138.91 138.93 119.3K
13:18 138.93 138.95 138.93 138.95 118.6K
13:19 138.96 138.96 138.95 138.95 75.7K
13:20 138.96 138.96 138.91 138.91 82.8K
13:21 138.89 138.92 138.89 138.91 112.7K
13:22 138.93 138.95 138.93 138.95 134.5K
13:23 138.96 138.99 138.96 138.99 116.5K
13:24 138.99 138.99 138.98 138.99 65.1K
13:25 138.99 138.99 138.98 138.98 157.2K
13:26 138.97 138.99 138.97 138.99 128.6K
13:27 138.97 138.97 138.96 138.96 91.4K
13:28 138.96 138.96 138.91 138.91 151.9K
13:29 138.89 138.89 138.89 138.89 171.6K
13:30 138.89 138.92 138.89 138.92 161.1K
13:31 138.96 138.98 138.95 138.98 110.6K
13:32 138.97 138.99 138.97 138.97 96.2K
13:33 138.95 138.97 138.95 138.95 63.4K
13:34 138.95 138.95 138.94 138.94 66.5K
13:35 138.91 138.92 138.90 138.90 111.7K
13:36 138.89 138.89 138.87 138.88 139.8K
13:37 138.87 138.87 138.82 138.82 120.1K
13:38 138.82 138.85 138.82 138.84 142.2K
13:39 138.84 138.84 138.79 138.79 124.7K
13:40 138.78 138.78 138.76 138.76 131.1K
13:41 138.75 138.75 138.71 138.71 121.1K
13:42 138.69 138.70 138.67 138.70 95.5K
13:43 138.71 138.74 138.71 138.74 163.8K
13:44 138.73 138.76 138.72 138.76 101.4K
13:45 138.77 138.81 138.75 138.81 128.6K
13:46 138.82 138.86 138.82 138.85 134.7K
13:47 138.85 138.85 138.83 138.83 79.2K
13:48 138.80 138.80 138.78 138.78 121.4K
13:49 138.79 138.79 138.75 138.75 111.7K
13:50 138.71 138.71 138.68 138.68 185.2K
13:51 138.64 138.68 138.64 138.67 143.5K
13:52 138.67 138.74 138.67 138.74 138.8K
13:53 138.75 138.75 138.72 138.72 89.5K
13:54 138.72 138.73 138.69 138.69 110.2K
13:55 138.69 138.72 138.69 138.72 71.1K
13:56 138.72 138.72 138.69 138.69 85.3K
13:57 138.69 138.69 138.65 138.65 78.0K
13:58 138.67 138.71 138.67 138.71 124.2K
13:59 138.70 138.70 138.66 138.67 127.0K
14:00 138.67 138.69 138.65 138.69 150.6K
14:01 138.68 138.70 138.66 138.68 140.8K
14:02 138.68 138.68 138.66 138.67 143.2K
14:03 138.68 138.69 138.67 138.67 80.1K
14:04 138.66 138.69 138.65 138.69 182.5K
14:05 138.69 138.69 138.66 138.66 110.7K
14:06 138.67 138.68 138.66 138.68 150.9K
14:07 138.69 138.69 138.68 138.68 115.3K
14:08 138.68 138.68 138.67 138.68 89.8K
14:09 138.65 138.66 138.64 138.66 211.3K
14:10 138.67 138.73 138.67 138.72 159.3K
14:11 138.73 138.73 138.72 138.73 80.4K
14:12 138.75 138.75 138.70 138.70 133.7K
14:13 138.72 138.72 138.72 138.72 80.2K
14:14 138.73 138.75 138.73 138.73 115.4K
14:15 138.73 138.73 138.69 138.69 224.9K
14:16 138.70 138.70 138.68 138.70 156.7K
14:17 138.68 138.68 138.67 138.68 169.3K
14:18 138.69 138.69 138.64 138.64 136.0K
14:19 138.63 138.63 138.60 138.60 249.0K
14:20 138.65 138.65 138.64 138.64 137.7K
14:21 138.63 138.63 138.63 138.63 183.2K
14:22 138.59 138.59 138.56 138.56 237.2K
14:23 138.57 138.60 138.57 138.59 98.0K
14:24 138.60 138.64 138.60 138.64 107.9K
14:25 138.64 138.64 138.61 138.61 108.4K
14:26 138.61 138.61 138.53 138.53 218.2K
14:27 138.52 138.52 138.48 138.48 254.1K
14:28 138.47 138.51 138.47 138.51 181.6K
14:29 138.51 138.53 138.51 138.52 119.8K
14:30 138.53 138.54 138.52 138.54 141.9K
14:31 138.52 138.52 138.47 138.50 282.7K
14:32 138.50 138.59 138.50 138.59 294.2K
14:33 138.57 138.57 138.57 138.57 175.6K
14:34 138.59 138.62 138.58 138.60 144.8K
14:35 138.58 138.59 138.57 138.57 120.8K
14:36 138.58 138.65 138.58 138.64 203.4K
14:37 138.62 138.63 138.62 138.63 103.8K
14:38 138.64 138.67 138.64 138.67 187.9K
14:39 138.68 138.68 138.66 138.68 196.5K
14:40 138.66 138.66 138.65 138.66 143.8K
14:41 138.68 138.68 138.67 138.67 100.7K
14:42 138.70 138.79 138.70 138.79 328.3K
14:43 138.83 138.86 138.83 138.85 193.7K
14:44 138.88 138.88 138.83 138.83 232.6K
14:45 138.84 138.86 138.84 138.85 211.5K
14:46 138.84 138.89 138.84 138.87 152.5K
14:47 138.88 138.88 138.84 138.86 200.6K
14:48 138.86 139.02 138.86 139.02 355.6K
14:49 139.05 139.07 139.05 139.07 243.8K
14:50 139.07 139.11 139.07 139.11 244.3K
14:51 139.11 139.22 139.11 139.22 222.5K
14:52 139.21 139.25 139.21 139.25 240.8K
14:53 139.25 139.25 139.20 139.20 230.9K
14:54 139.20 139.20 139.19 139.19 177.4K
14:55 139.13 139.13 139.03 139.03 338.2K
14:56 138.97 138.97 138.93 138.93 219.9K
14:57 138.94 138.98 138.90 138.90 197.5K
14:58 138.87 138.87 138.79 138.80 256.3K
14:59 138.77 138.77 138.63 138.63 440.8K
15:00 138.60 138.68 138.60 138.68 499.3K
15:01 138.70 138.74 138.70 138.70 229.9K
15:02 138.73 138.76 138.72 138.72 306.2K
15:03 138.72 138.77 138.72 138.77 169.3K
15:04 138.76 138.82 138.76 138.82 264.8K
15:05 138.84 138.84 138.80 138.83 192.6K
15:06 138.80 138.86 138.80 138.86 165.5K
15:07 138.83 138.86 138.83 138.86 164.8K
15:08 138.86 138.87 138.85 138.85 167.9K
15:09 138.86 138.88 138.86 138.86 119.7K
15:10 138.86 138.91 138.86 138.87 249.6K
15:11 138.90 138.90 138.89 138.89 229.8K
15:12 138.87 138.89 138.87 138.89 152.3K
15:13 138.86 138.86 138.84 138.84 170.8K
15:14 138.83 138.88 138.83 138.88 197.3K
15:15 138.89 138.94 138.89 138.89 319.6K
15:16 138.90 138.90 138.83 138.83 218.2K
15:17 138.86 138.88 138.84 138.84 149.4K
15:18 138.86 138.86 138.83 138.86 161.9K
15:19 138.87 138.91 138.87 138.90 143.5K
15:20 138.91 138.95 138.91 138.92 167.4K
15:21 138.92 138.92 138.91 138.92 170.3K
15:22 138.90 138.90 138.80 138.80 256.4K
15:23 138.83 138.85 138.83 138.85 145.5K
15:24 138.80 138.81 138.78 138.79 196.8K
15:25 138.81 138.83 138.81 138.83 161.3K
15:26 138.83 138.83 138.81 138.81 193.3K
15:27 138.81 138.81 138.79 138.80 255.1K
15:28 138.81 138.83 138.79 138.82 227.7K
15:29 138.83 138.83 138.82 138.83 320.7K
15:30 138.85 138.92 138.85 138.92 291.4K
15:31 138.90 138.91 138.88 138.91 159.0K
15:32 138.94 139.02 138.94 138.99 397.2K
15:33 139.01 139.03 138.99 138.99 332.8K
15:34 138.98 138.99 138.97 138.97 261.5K
15:35 138.92 138.96 138.92 138.96 262.9K
15:36 138.96 138.97 138.95 138.97 213.2K
15:37 138.97 138.99 138.97 138.99 253.7K
15:38 138.97 138.99 138.97 138.99 254.8K
15:39 138.99 138.99 138.96 138.96 270.5K
15:40 138.95 138.96 138.94 138.94 321.4K
15:41 138.93 138.93 138.90 138.91 297.4K
15:42 138.91 138.91 138.87 138.87 520.9K
15:43 138.84 138.86 138.83 138.86 355.5K
15:44 138.84 138.84 138.83 138.83 381.0K
15:45 138.86 138.93 138.86 138.92 335.1K
15:46 138.96 138.97 138.94 138.97 305.8K
15:47 138.98 139.01 138.98 139.01 339.5K
15:48 138.99 139.04 138.99 139.04 397.9K
15:49 139.03 139.07 139.02 139.07 348.2K
15:50 139.09 139.09 138.99 139.04 1,223.9K
15:51 139.06 139.07 139.06 139.06 660.1K
15:52 139.06 139.06 139.00 139.00 454.4K
15:53 138.98 138.98 138.95 138.97 681.7K
15:54 138.98 138.99 138.98 138.99 580.2K
15:55 139.01 139.01 138.99 139.01 933.8K
15:56 138.97 139.01 138.97 139.01 1,030.4K
15:57 139.00 139.00 138.95 138.95 772.8K
15:58 138.96 138.96 138.92 138.92 990.1K
15:59 138.90 138.90 138.89 138.90 1,942.3K
16:00 138.88 138.88 138.88 138.88 108,442.3K
16:01 138.88 138.88 138.88 138.88 219.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available