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
09:30 138.86 139.13 138.86 139.13 7,009.7K
09:31 139.16 139.22 139.12 139.12 424.1K
09:32 139.09 139.16 139.07 139.16 353.5K
09:33 139.26 139.27 139.23 139.27 426.1K
09:34 139.26 139.31 139.26 139.31 254.2K
09:35 139.36 139.44 139.36 139.44 511.5K
09:36 139.44 139.44 139.41 139.43 303.0K
09:37 139.44 139.58 139.44 139.58 301.5K
09:38 139.59 139.78 139.59 139.78 453.6K
09:39 139.82 139.82 139.78 139.78 304.8K
09:40 139.72 139.84 139.72 139.84 312.1K
09:41 139.85 139.87 139.85 139.87 276.3K
09:42 139.92 139.92 139.88 139.90 460.7K
09:43 139.91 140.01 139.90 140.01 383.4K
09:44 140.00 140.06 140.00 140.03 311.6K
09:45 139.98 140.01 139.98 139.99 271.1K
09:46 140.02 140.07 140.02 140.06 298.2K
09:47 140.08 140.27 140.08 140.27 408.0K
09:48 140.34 140.42 140.34 140.42 352.9K
09:49 140.42 140.42 140.31 140.31 242.9K
09:50 140.44 140.49 140.43 140.49 532.9K
09:51 140.44 140.44 140.41 140.42 257.4K
09:52 140.37 140.38 140.36 140.36 202.7K
09:53 140.36 140.36 140.31 140.31 260.0K
09:54 140.34 140.34 140.31 140.32 282.5K
09:55 140.29 140.34 140.27 140.34 187.1K
09:56 140.32 140.35 140.28 140.28 211.8K
09:57 140.26 140.27 140.23 140.27 405.7K
09:58 140.24 140.26 140.23 140.26 180.5K
09:59 140.23 140.23 140.20 140.20 172.0K
10:00 140.21 140.21 139.99 140.03 369.0K
10:01 139.96 140.01 139.96 140.01 387.9K
10:02 140.04 140.04 140.02 140.03 362.9K
10:03 140.10 140.14 140.10 140.12 141.2K
10:04 140.13 140.18 140.13 140.16 177.7K
10:05 140.17 140.17 140.14 140.14 155.4K
10:06 140.15 140.17 140.15 140.17 151.2K
10:07 140.22 140.23 140.19 140.19 188.5K
10:08 140.17 140.17 140.10 140.10 172.4K
10:09 140.12 140.13 140.12 140.13 129.8K
10:10 140.14 140.15 140.14 140.15 227.3K
10:11 140.13 140.13 140.05 140.05 259.1K
10:12 140.03 140.03 140.02 140.03 223.0K
10:13 140.04 140.08 140.04 140.06 228.5K
10:14 140.07 140.10 140.07 140.10 235.8K
10:15 140.11 140.12 140.11 140.11 312.1K
10:16 140.15 140.19 140.15 140.19 145.9K
10:17 140.20 140.20 140.12 140.12 254.5K
10:18 140.14 140.15 140.13 140.15 197.3K
10:19 140.19 140.19 140.15 140.15 283.3K
10:20 140.12 140.17 140.12 140.17 187.7K
10:21 140.22 140.22 140.17 140.17 237.7K
10:22 140.20 140.23 140.20 140.23 286.9K
10:23 140.23 140.28 140.23 140.28 354.6K
10:24 140.33 140.41 140.33 140.41 282.3K
10:25 140.41 140.41 140.39 140.40 371.1K
10:26 140.40 140.49 140.40 140.49 221.7K
10:27 140.49 140.52 140.49 140.52 276.1K
10:28 140.52 140.52 140.49 140.50 740.1K
10:29 140.49 140.53 140.49 140.53 375.9K
10:30 140.53 140.55 140.50 140.50 999.2K
10:31 140.44 140.44 140.41 140.43 179.0K
10:32 140.43 140.43 140.35 140.36 216.0K
10:33 140.41 140.42 140.40 140.42 207.0K
10:34 140.41 140.41 140.38 140.38 304.5K
10:35 140.39 140.39 140.30 140.30 297.6K
10:36 140.24 140.24 140.23 140.24 305.5K
10:37 140.21 140.21 140.19 140.21 227.6K
10:38 140.19 140.19 140.17 140.17 395.7K
10:39 140.17 140.17 140.14 140.14 231.2K
10:40 140.13 140.13 140.05 140.05 201.5K
10:41 140.06 140.09 140.06 140.09 248.7K
10:42 140.10 140.13 140.10 140.10 220.0K
10:43 140.10 140.10 140.08 140.09 139.4K
10:44 140.09 140.10 140.08 140.09 201.6K
10:45 140.09 140.17 140.09 140.17 208.6K
10:46 140.21 140.25 140.21 140.21 391.9K
10:47 140.18 140.19 140.16 140.16 191.8K
10:48 140.20 140.20 140.17 140.20 224.0K
10:49 140.27 140.49 140.27 140.46 658.2K
10:50 140.45 140.45 140.29 140.29 521.4K
10:51 140.28 140.31 140.23 140.23 188.5K
10:52 140.22 140.26 140.22 140.25 238.2K
10:53 140.26 140.26 140.19 140.19 152.9K
10:54 140.19 140.19 140.14 140.14 304.3K
10:55 140.15 140.24 140.15 140.22 169.9K
10:56 140.19 140.23 140.19 140.20 133.4K
10:57 140.17 140.17 140.12 140.12 151.7K
10:58 140.12 140.15 140.12 140.14 137.8K
10:59 140.15 140.17 140.15 140.15 126.9K
11:00 140.15 140.15 140.11 140.11 166.0K
11:01 140.10 140.15 140.10 140.12 336.8K
11:02 140.10 140.10 140.08 140.09 356.2K
11:03 140.05 140.05 140.01 140.03 201.9K
11:04 140.05 140.10 140.05 140.07 181.3K
11:05 140.07 140.07 140.03 140.03 108.9K
11:06 139.99 139.99 139.95 139.95 153.9K
11:07 139.96 139.98 139.93 139.98 130.7K
11:08 139.95 139.95 139.90 139.90 129.2K
11:09 139.92 139.93 139.91 139.91 78.6K
11:10 139.92 139.92 139.90 139.90 145.4K
11:11 139.89 139.94 139.89 139.94 148.6K
11:12 139.96 139.96 139.95 139.96 144.8K
11:13 139.98 139.99 139.98 139.98 122.4K
11:14 139.97 140.01 139.97 140.01 93.9K
11:15 140.01 140.03 139.98 139.98 149.8K
11:16 139.97 139.97 139.93 139.94 133.0K
11:17 139.95 139.95 139.93 139.94 133.6K
11:18 139.97 139.98 139.97 139.97 173.3K
11:19 139.96 139.96 139.93 139.93 299.4K
11:20 139.94 139.97 139.93 139.97 141.6K
11:21 139.95 139.95 139.91 139.92 186.9K
11:22 139.93 139.93 139.90 139.93 126.0K
11:23 139.92 139.94 139.92 139.93 165.3K
11:24 139.93 139.93 139.90 139.90 127.4K
11:25 139.89 139.89 139.85 139.85 205.6K
11:26 139.82 139.82 139.75 139.76 344.6K
11:27 139.75 139.78 139.75 139.78 237.8K
11:28 139.78 139.78 139.77 139.77 182.7K
11:29 139.77 139.78 139.76 139.76 227.3K
11:30 139.79 139.83 139.79 139.83 155.1K
11:31 139.81 139.81 139.79 139.80 250.4K
11:32 139.78 139.78 139.74 139.74 145.3K
11:33 139.74 139.75 139.74 139.74 171.8K
11:34 139.74 139.74 139.71 139.72 186.7K
11:35 139.72 139.75 139.72 139.75 96.4K
11:36 139.76 139.77 139.76 139.77 99.4K
11:37 139.79 139.81 139.79 139.81 131.9K
11:38 139.80 139.80 139.76 139.78 166.4K
11:39 139.77 139.77 139.72 139.73 132.2K
11:40 139.74 139.74 139.73 139.73 122.0K
11:41 139.74 139.74 139.68 139.70 158.9K
11:42 139.71 139.75 139.71 139.73 101.0K
11:43 139.70 139.71 139.70 139.71 131.6K
11:44 139.71 139.71 139.71 139.71 131.3K
11:45 139.72 139.72 139.70 139.70 110.1K
11:46 139.69 139.72 139.69 139.72 147.9K
11:47 139.69 139.71 139.68 139.71 206.1K
11:48 139.73 139.73 139.71 139.71 169.7K
11:49 139.70 139.73 139.70 139.73 207.7K
11:50 139.73 139.73 139.70 139.71 128.7K
11:51 139.71 139.71 139.70 139.70 101.0K
11:52 139.70 139.71 139.67 139.67 184.3K
11:53 139.67 139.69 139.67 139.68 225.9K
11:54 139.68 139.73 139.68 139.73 293.4K
11:55 139.75 139.82 139.75 139.82 256.5K
11:56 139.85 139.85 139.84 139.84 120.3K
11:57 139.84 139.84 139.81 139.81 134.8K
11:58 139.80 139.81 139.79 139.79 108.8K
11:59 139.77 139.80 139.77 139.80 176.1K
12:00 139.80 139.87 139.80 139.87 191.8K
12:01 139.90 139.93 139.90 139.93 216.5K
12:02 139.91 139.93 139.91 139.93 183.5K
12:03 139.96 139.99 139.96 139.99 186.5K
12:04 139.99 140.01 139.96 139.96 244.4K
12:05 139.93 139.93 139.90 139.90 144.9K
12:06 139.89 139.89 139.81 139.81 162.2K
12:07 139.80 139.81 139.80 139.81 182.8K
12:08 139.81 139.84 139.81 139.83 130.9K
12:09 139.80 139.80 139.77 139.77 245.0K
12:10 139.79 139.79 139.78 139.78 139.8K
12:11 139.79 139.79 139.74 139.74 137.0K
12:12 139.74 139.77 139.74 139.77 139.5K
12:13 139.76 139.78 139.76 139.78 159.4K
12:14 139.80 139.86 139.80 139.86 159.8K
12:15 139.86 139.87 139.86 139.87 182.7K
12:16 139.89 139.89 139.88 139.88 97.0K
12:17 139.87 139.88 139.87 139.87 104.0K
12:18 139.85 139.86 139.85 139.85 107.8K
12:19 139.86 139.86 139.84 139.86 127.6K
12:20 139.86 139.87 139.85 139.87 99.6K
12:21 139.87 139.87 139.84 139.86 196.2K
12:22 139.86 139.90 139.86 139.90 205.1K
12:23 139.88 139.93 139.88 139.91 221.8K
12:24 139.90 139.96 139.90 139.96 122.2K
12:25 139.99 140.02 139.99 140.02 156.5K
12:26 140.01 140.06 140.01 140.06 132.9K
12:27 140.03 140.06 140.03 140.06 157.4K
12:28 140.07 140.07 140.04 140.04 152.2K
12:29 140.04 140.04 140.04 140.04 133.1K
12:30 140.02 140.03 140.01 140.03 172.2K
12:31 140.03 140.04 140.01 140.01 120.8K
12:32 140.01 140.07 140.01 140.07 70.1K
12:33 140.07 140.14 140.07 140.14 127.7K
12:34 140.16 140.19 140.16 140.19 174.3K
12:35 140.18 140.18 140.14 140.14 213.0K
12:36 140.14 140.15 140.13 140.14 195.9K
12:37 140.18 140.24 140.18 140.24 138.7K
12:38 140.28 140.28 140.27 140.27 150.6K
12:39 140.28 140.28 140.22 140.22 145.4K
12:40 140.20 140.23 140.20 140.23 140.7K
12:41 140.24 140.24 140.21 140.21 164.4K
12:42 140.23 140.24 140.23 140.24 103.1K
12:43 140.25 140.29 140.24 140.28 215.6K
12:44 140.28 140.32 140.28 140.32 156.5K
12:45 140.33 140.42 140.33 140.42 212.6K
12:46 140.50 140.50 140.44 140.47 255.8K
12:47 140.49 140.49 140.44 140.44 157.9K
12:48 140.43 140.45 140.43 140.45 119.1K
12:49 140.45 140.45 140.43 140.43 100.7K
12:50 140.44 140.47 140.44 140.45 116.4K
12:51 140.45 140.45 140.40 140.40 91.4K
12:52 140.43 140.48 140.43 140.48 129.0K
12:53 140.47 140.51 140.47 140.50 192.6K
12:54 140.50 140.50 140.48 140.49 94.2K
12:55 140.50 140.50 140.47 140.47 143.0K
12:56 140.46 140.47 140.40 140.40 171.7K
12:57 140.40 140.40 140.38 140.38 123.2K
12:58 140.38 140.38 140.29 140.29 182.5K
12:59 140.26 140.30 140.26 140.30 88.8K
13:00 140.30 140.34 140.30 140.34 115.0K
13:01 140.34 140.37 140.34 140.36 106.4K
13:02 140.35 140.40 140.35 140.40 94.0K
13:03 140.40 140.44 140.40 140.44 121.3K
13:04 140.44 140.52 140.44 140.50 116.4K
13:05 140.51 140.60 140.51 140.60 256.6K
13:06 140.63 140.63 140.61 140.61 124.1K
13:07 140.62 140.62 140.60 140.62 71.9K
13:08 140.60 140.61 140.60 140.61 151.3K
13:09 140.62 140.62 140.50 140.50 201.3K
13:10 140.51 140.53 140.51 140.52 94.9K
13:11 140.50 140.50 140.46 140.46 107.5K
13:12 140.46 140.54 140.46 140.54 83.0K
13:13 140.55 140.61 140.55 140.61 154.6K
13:14 140.58 140.59 140.58 140.59 98.6K
13:15 140.58 140.60 140.58 140.59 106.7K
13:16 140.60 140.62 140.60 140.61 144.0K
13:17 140.62 140.65 140.62 140.64 84.3K
13:18 140.66 140.69 140.66 140.67 128.6K
13:19 140.67 140.67 140.64 140.66 82.2K
13:20 140.65 140.69 140.65 140.69 128.5K
13:21 140.67 140.67 140.63 140.65 118.7K
13:22 140.63 140.63 140.62 140.62 84.9K
13:23 140.62 140.63 140.61 140.63 165.9K
13:24 140.62 140.62 140.58 140.58 158.2K
13:25 140.58 140.61 140.58 140.61 129.3K
13:26 140.60 140.60 140.53 140.53 196.5K
13:27 140.54 140.57 140.54 140.57 139.0K
13:28 140.57 140.58 140.56 140.58 118.8K
13:29 140.60 140.60 140.56 140.56 157.5K
13:30 140.57 140.57 140.56 140.57 69.4K
13:31 140.58 140.58 140.55 140.55 99.7K
13:32 140.54 140.61 140.54 140.61 145.5K
13:33 140.61 140.62 140.61 140.62 129.6K
13:34 140.63 140.67 140.63 140.67 139.3K
13:35 140.67 140.67 140.64 140.64 131.3K
13:36 140.64 140.64 140.62 140.62 150.6K
13:37 140.65 140.71 140.65 140.71 245.4K
13:38 140.72 140.74 140.72 140.74 106.5K
13:39 140.78 140.89 140.78 140.89 272.2K
13:40 140.90 140.90 140.88 140.88 151.3K
13:41 140.91 140.91 140.90 140.90 116.1K
13:42 140.88 140.90 140.85 140.85 114.6K
13:43 140.86 140.88 140.85 140.85 99.2K
13:44 140.85 140.85 140.83 140.83 195.3K
13:45 140.83 140.84 140.82 140.82 117.4K
13:46 140.83 140.83 140.81 140.81 212.1K
13:47 140.81 140.82 140.80 140.80 133.5K
13:48 140.84 140.84 140.81 140.81 143.0K
13:49 140.82 140.82 140.74 140.74 174.6K
13:50 140.74 140.75 140.73 140.75 192.8K
13:51 140.75 140.77 140.75 140.77 164.4K
13:52 140.79 140.82 140.79 140.82 109.0K
13:53 140.82 140.82 140.81 140.82 123.1K
13:54 140.83 140.83 140.82 140.82 123.7K
13:55 140.81 140.84 140.81 140.84 78.2K
13:56 140.83 140.83 140.79 140.79 109.6K
13:57 140.78 140.78 140.77 140.78 122.7K
13:58 140.78 140.79 140.78 140.79 70.7K
13:59 140.79 140.80 140.79 140.80 103.4K
14:00 140.80 140.84 140.79 140.84 135.8K
14:01 140.85 140.91 140.85 140.91 163.9K
14:02 140.92 140.93 140.88 140.93 178.5K
14:03 140.94 140.94 140.93 140.93 215.6K
14:04 140.93 140.93 140.91 140.91 148.4K
14:05 140.90 140.90 140.87 140.89 207.0K
14:06 140.88 140.88 140.81 140.81 280.6K
14:07 140.80 140.80 140.78 140.78 267.8K
14:08 140.75 140.78 140.75 140.78 140.5K
14:09 140.77 140.77 140.71 140.71 88.6K
14:10 140.70 140.73 140.70 140.73 72.0K
14:11 140.74 140.77 140.74 140.77 95.5K
14:12 140.78 140.79 140.77 140.79 92.6K
14:13 140.77 140.81 140.77 140.80 116.1K
14:14 140.78 140.78 140.76 140.76 137.2K
14:15 140.77 140.79 140.77 140.79 123.9K
14:16 140.79 140.80 140.79 140.80 154.3K
14:17 140.82 140.86 140.81 140.81 193.6K
14:18 140.82 140.82 140.80 140.80 172.8K
14:19 140.81 140.84 140.80 140.84 151.2K
14:20 140.84 140.90 140.84 140.90 165.3K
14:21 140.90 140.90 140.89 140.89 94.2K
14:22 140.89 140.91 140.89 140.91 182.3K
14:23 140.93 140.96 140.88 140.91 327.5K
14:24 140.90 140.90 140.90 140.90 139.3K
14:25 140.91 140.91 140.89 140.89 156.4K
14:26 140.89 140.90 140.86 140.86 211.3K
14:27 140.85 140.85 140.83 140.85 117.1K
14:28 140.85 140.85 140.78 140.78 152.6K
14:29 140.79 140.81 140.79 140.81 156.4K
14:30 140.79 140.79 140.75 140.78 212.5K
14:31 140.79 140.80 140.75 140.75 202.8K
14:32 140.74 140.75 140.74 140.74 91.9K
14:33 140.70 140.70 140.65 140.65 162.9K
14:34 140.65 140.65 140.62 140.62 156.3K
14:35 140.63 140.65 140.63 140.64 203.0K
14:36 140.63 140.63 140.57 140.59 241.4K
14:37 140.63 140.64 140.63 140.63 141.6K
14:38 140.64 140.65 140.63 140.65 160.7K
14:39 140.66 140.66 140.62 140.62 121.9K
14:40 140.63 140.64 140.62 140.64 148.2K
14:41 140.64 140.64 140.63 140.63 108.8K
14:42 140.64 140.65 140.64 140.65 143.9K
14:43 140.66 140.66 140.65 140.65 98.6K
14:44 140.64 140.65 140.64 140.65 157.2K
14:45 140.62 140.62 140.55 140.55 228.3K
14:46 140.56 140.60 140.56 140.60 136.3K
14:47 140.61 140.61 140.55 140.55 135.4K
14:48 140.54 140.54 140.51 140.51 115.0K
14:49 140.49 140.52 140.49 140.52 122.3K
14:50 140.50 140.50 140.49 140.50 137.0K
14:51 140.52 140.53 140.49 140.49 100.3K
14:52 140.49 140.50 140.49 140.49 87.5K
14:53 140.49 140.49 140.49 140.49 117.4K
14:54 140.51 140.54 140.51 140.54 105.1K
14:55 140.53 140.54 140.53 140.54 236.9K
14:56 140.53 140.59 140.53 140.59 156.8K
14:57 140.57 140.59 140.57 140.59 110.2K
14:58 140.58 140.58 140.54 140.54 138.4K
14:59 140.53 140.53 140.48 140.48 206.3K
15:00 140.48 140.49 140.46 140.48 123.0K
15:01 140.48 140.52 140.48 140.52 140.1K
15:02 140.52 140.53 140.50 140.51 173.7K
15:03 140.50 140.50 140.48 140.49 116.4K
15:04 140.50 140.52 140.50 140.51 148.3K
15:05 140.51 140.52 140.50 140.52 102.9K
15:06 140.50 140.54 140.50 140.53 103.7K
15:07 140.55 140.56 140.54 140.54 116.0K
15:08 140.53 140.58 140.53 140.57 128.8K
15:09 140.58 140.60 140.58 140.60 162.2K
15:10 140.61 140.61 140.60 140.61 183.5K
15:11 140.61 140.64 140.60 140.64 173.1K
15:12 140.61 140.61 140.59 140.59 113.9K
15:13 140.58 140.58 140.53 140.53 154.7K
15:14 140.55 140.55 140.52 140.53 160.1K
15:15 140.54 140.54 140.51 140.52 150.5K
15:16 140.50 140.50 140.46 140.46 256.0K
15:17 140.47 140.47 140.44 140.45 140.2K
15:18 140.46 140.51 140.46 140.51 177.0K
15:19 140.52 140.60 140.52 140.59 285.4K
15:20 140.58 140.58 140.53 140.54 153.3K
15:21 140.53 140.53 140.52 140.52 111.4K
15:22 140.52 140.53 140.51 140.51 159.8K
15:23 140.52 140.53 140.51 140.53 152.5K
15:24 140.52 140.52 140.50 140.50 196.5K
15:25 140.49 140.53 140.49 140.53 230.1K
15:26 140.53 140.56 140.53 140.56 220.5K
15:27 140.58 140.59 140.58 140.58 158.6K
15:28 140.58 140.60 140.58 140.58 160.9K
15:29 140.57 140.58 140.57 140.58 160.9K
15:30 140.55 140.61 140.55 140.61 228.8K
15:31 140.66 140.67 140.66 140.67 263.5K
15:32 140.69 140.70 140.68 140.68 207.3K
15:33 140.66 140.67 140.65 140.65 236.9K
15:34 140.63 140.63 140.59 140.59 216.3K
15:35 140.58 140.58 140.52 140.52 359.4K
15:36 140.51 140.51 140.49 140.49 310.3K
15:37 140.46 140.47 140.40 140.40 370.5K
15:38 140.35 140.37 140.35 140.35 343.4K
15:39 140.32 140.37 140.29 140.37 416.7K
15:40 140.37 140.37 140.34 140.34 464.8K
15:41 140.35 140.35 140.31 140.33 264.7K
15:42 140.32 140.32 140.28 140.31 275.5K
15:43 140.34 140.41 140.34 140.41 401.1K
15:44 140.38 140.39 140.38 140.39 245.0K
15:45 140.40 140.45 140.40 140.45 271.2K
15:46 140.41 140.46 140.41 140.46 391.2K
15:47 140.44 140.47 140.43 140.47 295.8K
15:48 140.48 140.50 140.48 140.50 267.7K
15:49 140.56 140.59 140.56 140.59 482.8K
15:50 140.57 140.57 140.40 140.40 1,108.5K
15:51 140.41 140.41 140.40 140.41 401.5K
15:52 140.40 140.45 140.40 140.42 585.7K
15:53 140.42 140.43 140.41 140.42 592.0K
15:54 140.39 140.43 140.39 140.43 645.7K
15:55 140.46 140.58 140.46 140.58 1,070.6K
15:56 140.61 140.61 140.59 140.59 1,170.7K
15:57 140.61 140.61 140.55 140.55 993.1K
15:58 140.54 140.54 140.52 140.52 1,462.1K
15:59 140.52 140.54 140.52 140.52 2,035.0K
16:00 140.56 140.56 140.56 140.56 72,264.2K
16:01 140.56 140.56 140.56 140.56 105.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available