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
09:30 140.24 140.24 139.96 140.17 26,425.6K
09:31 140.18 140.18 140.11 140.13 913.3K
09:32 140.12 140.31 140.12 140.31 1,147.5K
09:33 140.25 140.26 140.19 140.20 570.2K
09:34 140.15 140.15 140.01 140.10 680.6K
09:35 140.20 140.61 140.20 140.59 752.0K
09:36 140.63 140.63 140.56 140.61 935.0K
09:37 140.63 140.64 140.58 140.64 900.1K
09:38 140.69 140.69 140.60 140.62 514.3K
09:39 140.67 140.67 140.65 140.66 732.4K
09:40 140.71 140.77 140.68 140.68 785.3K
09:41 140.62 140.67 140.50 140.50 376.7K
09:42 140.48 140.48 140.40 140.40 448.5K
09:43 140.41 140.41 140.34 140.35 443.9K
09:44 140.36 140.42 140.30 140.30 596.0K
09:45 140.31 140.34 140.28 140.28 402.5K
09:46 140.29 140.29 140.23 140.25 591.0K
09:47 140.29 140.29 140.24 140.26 619.5K
09:48 140.29 140.29 140.24 140.26 450.6K
09:49 140.28 140.36 140.28 140.36 389.8K
09:50 140.22 140.26 140.22 140.23 418.6K
09:51 140.29 140.35 140.29 140.35 339.7K
09:52 140.29 140.35 140.28 140.35 574.0K
09:53 140.34 140.34 140.29 140.29 634.1K
09:54 140.30 140.30 140.24 140.30 343.8K
09:55 140.30 140.36 140.30 140.36 330.6K
09:56 140.36 140.37 140.33 140.37 501.3K
09:57 140.32 140.39 140.32 140.39 342.1K
09:58 140.41 140.41 140.38 140.40 399.5K
09:59 140.38 140.40 140.33 140.33 506.5K
10:00 140.32 140.38 140.30 140.38 929.7K
10:01 140.44 140.44 140.39 140.43 508.9K
10:02 140.41 140.47 140.41 140.47 483.8K
10:03 140.48 140.56 140.48 140.55 739.2K
10:04 140.56 140.58 140.54 140.57 442.6K
10:05 140.59 140.63 140.59 140.59 529.8K
10:06 140.58 140.58 140.43 140.43 449.2K
10:07 140.43 140.49 140.43 140.46 186.7K
10:08 140.44 140.54 140.44 140.54 456.9K
10:09 140.48 140.53 140.48 140.51 422.0K
10:10 140.51 140.51 140.47 140.48 351.4K
10:11 140.47 140.50 140.40 140.40 298.7K
10:12 140.41 140.46 140.41 140.46 356.9K
10:13 140.48 140.56 140.48 140.56 348.8K
10:14 140.56 140.57 140.54 140.57 293.4K
10:15 140.62 140.72 140.62 140.69 357.6K
10:16 140.69 140.69 140.65 140.66 314.9K
10:17 140.69 140.70 140.69 140.70 314.5K
10:18 140.69 140.69 140.68 140.69 405.3K
10:19 140.63 140.65 140.63 140.65 436.8K
10:20 140.63 140.68 140.63 140.68 401.1K
10:21 140.69 140.74 140.69 140.73 567.4K
10:22 140.74 140.74 140.67 140.67 668.4K
10:23 140.68 140.68 140.64 140.64 273.3K
10:24 140.62 140.62 140.58 140.61 473.4K
10:25 140.62 140.70 140.62 140.70 320.2K
10:26 140.68 140.68 140.66 140.67 327.5K
10:27 140.67 140.67 140.61 140.63 567.8K
10:28 140.63 140.65 140.63 140.64 250.3K
10:29 140.67 140.68 140.65 140.67 824.3K
10:30 140.66 140.71 140.66 140.71 496.4K
10:31 140.72 140.72 140.62 140.63 331.3K
10:32 140.65 140.68 140.63 140.64 272.8K
10:33 140.65 140.65 140.60 140.60 494.5K
10:34 140.61 140.61 140.55 140.55 369.1K
10:35 140.55 140.58 140.54 140.54 357.8K
10:36 140.54 140.58 140.54 140.56 382.6K
10:37 140.50 140.58 140.50 140.58 317.5K
10:38 140.57 140.66 140.57 140.66 362.8K
10:39 140.68 140.72 140.68 140.71 187.1K
10:40 140.70 140.71 140.69 140.71 374.0K
10:41 140.71 140.72 140.70 140.70 314.0K
10:42 140.70 140.76 140.70 140.76 480.7K
10:43 140.79 140.82 140.76 140.82 457.0K
10:44 140.79 140.79 140.79 140.79 359.3K
10:45 140.78 140.78 140.72 140.74 440.7K
10:46 140.75 140.76 140.75 140.76 372.5K
10:47 140.74 140.74 140.72 140.73 330.7K
10:48 140.75 140.84 140.75 140.84 468.9K
10:49 140.82 140.82 140.72 140.74 469.5K
10:50 140.77 140.82 140.77 140.79 395.8K
10:51 140.78 140.78 140.76 140.78 278.2K
10:52 140.78 140.79 140.78 140.78 359.6K
10:53 140.74 140.79 140.74 140.79 225.1K
10:54 140.79 140.79 140.74 140.77 303.0K
10:55 140.76 140.79 140.74 140.79 407.3K
10:56 140.81 140.82 140.78 140.80 244.8K
10:57 140.80 140.80 140.76 140.76 236.7K
10:58 140.76 140.76 140.69 140.69 229.6K
10:59 140.63 140.68 140.63 140.68 243.4K
11:00 140.70 140.82 140.70 140.79 533.0K
11:01 140.78 140.86 140.78 140.86 350.4K
11:02 140.87 140.90 140.87 140.90 323.0K
11:03 140.90 140.90 140.89 140.89 312.5K
11:04 140.90 140.90 140.86 140.88 290.3K
11:05 140.87 140.88 140.85 140.88 216.0K
11:06 140.88 140.88 140.85 140.88 556.3K
11:07 140.92 140.94 140.92 140.93 291.9K
11:08 140.93 140.96 140.93 140.93 343.1K
11:09 140.94 141.00 140.94 141.00 463.3K
11:10 141.01 141.01 140.99 141.00 228.8K
11:11 141.02 141.02 140.97 141.00 299.1K
11:12 140.99 141.03 140.99 141.03 305.6K
11:13 141.04 141.08 141.04 141.08 262.1K
11:14 141.08 141.08 141.06 141.06 257.2K
11:15 141.06 141.06 141.05 141.06 280.7K
11:16 141.07 141.07 141.02 141.02 270.1K
11:17 141.02 141.06 141.02 141.06 394.2K
11:18 141.05 141.06 141.04 141.04 307.6K
11:19 141.01 141.01 140.97 140.97 303.5K
11:20 140.97 140.97 140.95 140.96 267.7K
11:21 140.95 140.95 140.94 140.94 172.6K
11:22 140.95 140.99 140.95 140.99 163.7K
11:23 140.97 141.00 140.97 141.00 321.0K
11:24 140.98 141.01 140.98 141.01 152.8K
11:25 140.99 141.00 140.99 141.00 254.9K
11:26 140.98 140.98 140.95 140.95 216.9K
11:27 140.95 140.96 140.95 140.96 380.6K
11:28 140.97 140.97 140.90 140.90 383.3K
11:29 140.87 140.89 140.87 140.89 185.0K
11:30 140.90 140.99 140.90 140.99 240.4K
11:31 140.96 140.98 140.95 140.95 227.9K
11:32 140.95 140.96 140.92 140.94 364.0K
11:33 140.93 140.93 140.90 140.91 187.7K
11:34 140.92 140.96 140.92 140.96 222.4K
11:35 140.95 140.95 140.93 140.94 224.8K
11:36 140.94 140.95 140.92 140.92 264.4K
11:37 140.94 140.94 140.88 140.88 273.5K
11:38 140.86 140.86 140.82 140.82 230.3K
11:39 140.82 140.82 140.75 140.75 285.1K
11:40 140.76 140.76 140.74 140.76 224.8K
11:41 140.76 140.76 140.70 140.70 303.1K
11:42 140.71 140.71 140.68 140.68 267.3K
11:43 140.63 140.67 140.63 140.64 338.7K
11:44 140.63 140.63 140.60 140.61 242.8K
11:45 140.63 140.68 140.63 140.68 214.8K
11:46 140.66 140.68 140.66 140.68 254.6K
11:47 140.68 140.73 140.68 140.73 229.3K
11:48 140.75 140.77 140.75 140.77 174.7K
11:49 140.76 140.78 140.74 140.78 146.0K
11:50 140.77 140.77 140.73 140.73 161.7K
11:51 140.71 140.72 140.71 140.71 219.6K
11:52 140.70 140.71 140.69 140.71 188.5K
11:53 140.70 140.70 140.70 140.70 144.8K
11:54 140.68 140.71 140.68 140.71 314.3K
11:55 140.71 140.71 140.67 140.67 166.7K
11:56 140.67 140.67 140.64 140.64 269.3K
11:57 140.63 140.64 140.63 140.64 293.2K
11:58 140.64 140.65 140.62 140.63 351.2K
11:59 140.63 140.66 140.63 140.66 146.9K
12:00 140.64 140.66 140.64 140.64 214.3K
12:01 140.62 140.66 140.62 140.64 203.2K
12:02 140.61 140.62 140.61 140.62 286.9K
12:03 140.62 140.62 140.59 140.60 149.6K
12:04 140.60 140.60 140.59 140.59 222.3K
12:05 140.56 140.58 140.56 140.58 201.4K
12:06 140.63 140.67 140.63 140.66 311.9K
12:07 140.66 140.66 140.64 140.64 157.6K
12:08 140.65 140.65 140.64 140.64 166.9K
12:09 140.61 140.61 140.58 140.59 284.6K
12:10 140.59 140.60 140.58 140.60 234.2K
12:11 140.62 140.64 140.61 140.64 186.1K
12:12 140.64 140.65 140.64 140.65 269.5K
12:13 140.63 140.65 140.63 140.65 184.7K
12:14 140.66 140.69 140.66 140.69 230.2K
12:15 140.70 140.72 140.70 140.72 278.4K
12:16 140.69 140.69 140.64 140.64 427.8K
12:17 140.64 140.64 140.60 140.60 168.7K
12:18 140.58 140.60 140.53 140.53 230.2K
12:19 140.54 140.54 140.53 140.53 131.4K
12:20 140.53 140.55 140.53 140.55 160.5K
12:21 140.56 140.56 140.55 140.55 328.8K
12:22 140.55 140.55 140.50 140.50 208.4K
12:23 140.47 140.47 140.44 140.45 226.7K
12:24 140.45 140.50 140.45 140.50 203.1K
12:25 140.50 140.50 140.48 140.48 274.0K
12:26 140.50 140.50 140.44 140.44 170.4K
12:27 140.44 140.45 140.43 140.44 260.9K
12:28 140.45 140.49 140.45 140.49 172.3K
12:29 140.51 140.51 140.48 140.49 269.8K
12:30 140.50 140.53 140.49 140.53 152.2K
12:31 140.56 140.58 140.56 140.58 229.7K
12:32 140.64 140.64 140.63 140.63 243.6K
12:33 140.63 140.65 140.63 140.65 225.8K
12:34 140.68 140.69 140.68 140.69 253.4K
12:35 140.69 140.69 140.63 140.63 243.3K
12:36 140.63 140.63 140.61 140.61 130.3K
12:37 140.61 140.62 140.61 140.62 302.9K
12:38 140.63 140.65 140.63 140.64 185.1K
12:39 140.61 140.63 140.60 140.60 267.1K
12:40 140.60 140.60 140.59 140.60 180.4K
12:41 140.61 140.63 140.59 140.63 217.4K
12:42 140.63 140.63 140.62 140.62 170.3K
12:43 140.63 140.64 140.61 140.61 213.0K
12:44 140.61 140.61 140.61 140.61 318.9K
12:45 140.61 140.62 140.60 140.61 352.7K
12:46 140.62 140.64 140.62 140.64 170.1K
12:47 140.65 140.66 140.63 140.66 213.3K
12:48 140.67 140.67 140.65 140.66 413.6K
12:49 140.66 140.67 140.66 140.66 199.2K
12:50 140.67 140.68 140.66 140.68 140.2K
12:51 140.68 140.70 140.67 140.70 172.6K
12:52 140.70 140.70 140.68 140.68 188.1K
12:53 140.69 140.70 140.68 140.68 128.2K
12:54 140.65 140.69 140.65 140.69 121.7K
12:55 140.70 140.72 140.70 140.72 292.1K
12:56 140.69 140.70 140.69 140.69 159.7K
12:57 140.70 140.70 140.67 140.69 176.7K
12:58 140.68 140.70 140.68 140.70 82.6K
12:59 140.70 140.70 140.68 140.68 145.7K
13:00 140.68 140.68 140.65 140.66 132.1K
13:01 140.66 140.67 140.66 140.67 144.8K
13:02 140.68 140.68 140.61 140.63 311.2K
13:03 140.66 140.66 140.62 140.62 128.1K
13:04 140.62 140.63 140.61 140.62 125.5K
13:05 140.61 140.65 140.61 140.64 186.8K
13:06 140.65 140.67 140.65 140.67 156.5K
13:07 140.65 140.65 140.65 140.65 149.7K
13:08 140.65 140.67 140.65 140.66 128.9K
13:09 140.67 140.67 140.63 140.63 130.9K
13:10 140.59 140.64 140.59 140.64 284.7K
13:11 140.64 140.64 140.60 140.62 574.0K
13:12 140.63 140.63 140.59 140.59 458.6K
13:13 140.58 140.61 140.57 140.61 188.6K
13:14 140.61 140.65 140.61 140.64 122.8K
13:15 140.64 140.64 140.63 140.64 182.2K
13:16 140.63 140.63 140.60 140.60 273.4K
13:17 140.60 140.62 140.60 140.61 98.5K
13:18 140.59 140.59 140.54 140.54 550.9K
13:19 140.55 140.56 140.55 140.56 142.7K
13:20 140.55 140.57 140.54 140.57 1,543.9K
13:21 140.57 140.60 140.57 140.59 132.4K
13:22 140.58 140.62 140.58 140.62 214.2K
13:23 140.64 140.66 140.64 140.66 179.9K
13:24 140.66 140.68 140.65 140.65 225.3K
13:25 140.64 140.64 140.62 140.62 231.3K
13:26 140.61 140.62 140.58 140.58 206.7K
13:27 140.59 140.60 140.59 140.60 166.8K
13:28 140.59 140.59 140.56 140.56 137.2K
13:29 140.54 140.54 140.51 140.51 189.7K
13:30 140.50 140.50 140.49 140.49 209.9K
13:31 140.49 140.49 140.48 140.49 160.5K
13:32 140.49 140.49 140.47 140.47 214.5K
13:33 140.47 140.49 140.47 140.49 193.2K
13:34 140.45 140.46 140.45 140.45 411.4K
13:35 140.46 140.46 140.43 140.44 274.6K
13:36 140.44 140.44 140.41 140.41 162.1K
13:37 140.41 140.41 140.34 140.34 438.1K
13:38 140.37 140.39 140.37 140.37 248.9K
13:39 140.36 140.37 140.32 140.32 258.3K
13:40 140.32 140.34 140.30 140.34 225.1K
13:41 140.32 140.32 140.31 140.32 162.0K
13:42 140.31 140.34 140.31 140.34 255.8K
13:43 140.35 140.36 140.35 140.36 260.8K
13:44 140.36 140.36 140.34 140.35 240.8K
13:45 140.34 140.35 140.34 140.35 170.4K
13:46 140.38 140.38 140.34 140.34 257.7K
13:47 140.30 140.32 140.30 140.32 248.5K
13:48 140.32 140.34 140.32 140.33 141.1K
13:49 140.32 140.33 140.32 140.32 354.3K
13:50 140.32 140.32 140.29 140.29 298.8K
13:51 140.28 140.28 140.24 140.25 235.9K
13:52 140.26 140.31 140.26 140.31 189.4K
13:53 140.30 140.32 140.30 140.31 286.7K
13:54 140.32 140.32 140.28 140.28 345.4K
13:55 140.29 140.33 140.29 140.32 219.9K
13:56 140.29 140.29 140.26 140.26 146.7K
13:57 140.24 140.28 140.24 140.28 232.1K
13:58 140.28 140.30 140.28 140.30 168.4K
13:59 140.30 140.31 140.27 140.27 194.4K
14:00 140.28 140.30 140.28 140.30 238.1K
14:01 140.32 140.32 140.30 140.30 333.3K
14:02 140.29 140.33 140.29 140.32 308.9K
14:03 140.33 140.33 140.30 140.30 266.3K
14:04 140.30 140.31 140.30 140.30 338.2K
14:05 140.30 140.30 140.27 140.27 310.1K
14:06 140.24 140.24 140.21 140.23 294.8K
14:07 140.21 140.22 140.20 140.21 219.6K
14:08 140.20 140.20 140.19 140.20 284.4K
14:09 140.21 140.21 140.21 140.21 179.1K
14:10 140.24 140.28 140.24 140.28 246.7K
14:11 140.27 140.36 140.26 140.36 508.9K
14:12 140.32 140.33 140.28 140.30 1,193.3K
14:13 140.30 140.31 140.28 140.28 341.9K
14:14 140.24 140.27 140.24 140.24 209.7K
14:15 140.24 140.25 140.22 140.24 165.6K
14:16 140.25 140.27 140.25 140.27 156.5K
14:17 140.27 140.27 140.24 140.24 246.9K
14:18 140.27 140.30 140.27 140.29 161.0K
14:19 140.28 140.28 140.27 140.27 467.3K
14:20 140.24 140.24 140.22 140.22 250.4K
14:21 140.22 140.22 140.22 140.22 304.4K
14:22 140.23 140.23 140.20 140.23 258.9K
14:23 140.25 140.25 140.22 140.24 240.4K
14:24 140.25 140.28 140.25 140.28 204.4K
14:25 140.31 140.31 140.27 140.27 209.4K
14:26 140.26 140.26 140.23 140.23 161.9K
14:27 140.22 140.22 140.21 140.21 207.4K
14:28 140.19 140.19 140.17 140.17 186.0K
14:29 140.16 140.16 140.14 140.15 205.0K
14:30 140.15 140.19 140.15 140.18 125.2K
14:31 140.24 140.24 140.20 140.21 328.6K
14:32 140.23 140.23 140.22 140.22 132.9K
14:33 140.21 140.23 140.20 140.23 233.4K
14:34 140.21 140.22 140.21 140.21 226.7K
14:35 140.20 140.21 140.19 140.19 222.3K
14:36 140.18 140.21 140.18 140.19 165.1K
14:37 140.18 140.19 140.16 140.19 153.6K
14:38 140.19 140.20 140.17 140.20 173.4K
14:39 140.21 140.23 140.21 140.23 190.9K
14:40 140.23 140.23 140.20 140.20 176.8K
14:41 140.18 140.20 140.18 140.20 176.1K
14:42 140.17 140.19 140.17 140.19 345.0K
14:43 140.20 140.23 140.20 140.23 204.0K
14:44 140.22 140.23 140.22 140.22 241.0K
14:45 140.25 140.28 140.25 140.28 254.5K
14:46 140.29 140.31 140.27 140.28 174.0K
14:47 140.27 140.29 140.27 140.29 85.3K
14:48 140.30 140.30 140.24 140.24 269.3K
14:49 140.22 140.22 140.22 140.22 175.4K
14:50 140.19 140.19 140.18 140.18 214.7K
14:51 140.17 140.22 140.17 140.22 236.1K
14:52 140.23 140.23 140.23 140.23 292.8K
14:53 140.22 140.22 140.14 140.14 190.5K
14:54 140.14 140.16 140.14 140.16 154.2K
14:55 140.15 140.15 140.08 140.08 402.4K
14:56 140.07 140.07 140.04 140.04 360.6K
14:57 140.07 140.08 140.07 140.07 152.2K
14:58 140.07 140.11 140.07 140.11 151.0K
14:59 140.14 140.14 140.08 140.08 323.6K
15:00 140.08 140.10 140.08 140.10 126.1K
15:01 140.09 140.11 140.09 140.10 251.1K
15:02 140.05 140.05 140.03 140.04 308.4K
15:03 140.04 140.06 140.04 140.05 185.1K
15:04 140.03 140.03 139.99 140.00 222.6K
15:05 140.01 140.06 140.01 140.06 275.2K
15:06 140.04 140.04 139.99 139.99 251.2K
15:07 139.98 140.00 139.98 139.99 268.4K
15:08 139.98 139.99 139.98 139.99 180.0K
15:09 139.99 140.01 139.99 140.01 220.4K
15:10 140.00 140.00 139.96 139.97 203.4K
15:11 139.96 139.96 139.94 139.95 682.5K
15:12 139.97 140.07 139.97 140.07 384.1K
15:13 140.13 140.17 140.13 140.17 360.5K
15:14 140.19 140.23 140.19 140.23 209.0K
15:15 140.22 140.27 140.22 140.27 402.0K
15:16 140.27 140.31 140.27 140.28 390.7K
15:17 140.26 140.26 140.20 140.20 271.4K
15:18 140.21 140.28 140.21 140.28 320.6K
15:19 140.29 140.31 140.29 140.31 450.5K
15:20 140.32 140.36 140.31 140.36 343.5K
15:21 140.38 140.38 140.36 140.36 411.0K
15:22 140.32 140.32 140.30 140.31 176.0K
15:23 140.30 140.32 140.29 140.31 812.9K
15:24 140.30 140.35 140.30 140.35 677.0K
15:25 140.38 140.40 140.38 140.39 333.0K
15:26 140.41 140.45 140.39 140.45 392.3K
15:27 140.47 140.47 140.45 140.45 436.4K
15:28 140.45 140.46 140.42 140.42 476.2K
15:29 140.40 140.40 140.29 140.29 367.1K
15:30 140.28 140.35 140.28 140.35 460.3K
15:31 140.37 140.37 140.34 140.36 424.1K
15:32 140.35 140.41 140.35 140.41 485.0K
15:33 140.44 140.48 140.44 140.44 541.6K
15:34 140.45 140.50 140.45 140.50 512.9K
15:35 140.51 140.57 140.51 140.55 426.4K
15:36 140.55 140.55 140.45 140.45 521.3K
15:37 140.43 140.43 140.38 140.38 449.6K
15:38 140.33 140.35 140.32 140.34 431.8K
15:39 140.34 140.39 140.34 140.39 288.5K
15:40 140.41 140.52 140.41 140.52 755.4K
15:41 140.51 140.53 140.51 140.53 377.8K
15:42 140.54 140.54 140.41 140.41 765.8K
15:43 140.40 140.44 140.40 140.44 557.7K
15:44 140.42 140.42 140.38 140.38 532.3K
15:45 140.36 140.42 140.36 140.42 531.4K
15:46 140.43 140.43 140.39 140.39 540.2K
15:47 140.42 140.48 140.42 140.48 456.3K
15:48 140.49 140.49 140.44 140.47 500.9K
15:49 140.45 140.48 140.45 140.48 524.7K
15:50 140.53 140.64 140.53 140.60 1,500.2K
15:51 140.60 140.62 140.60 140.61 632.6K
15:52 140.60 140.62 140.60 140.62 870.3K
15:53 140.62 140.62 140.55 140.55 905.1K
15:54 140.48 140.53 140.48 140.53 974.2K
15:55 140.61 140.64 140.61 140.63 1,225.8K
15:56 140.61 140.63 140.61 140.63 1,426.2K
15:57 140.64 140.66 140.61 140.61 1,049.9K
15:58 140.60 140.60 140.57 140.57 1,272.7K
15:59 140.55 140.56 140.53 140.56 2,205.1K
16:00 140.57 140.58 140.57 140.58 117,134.6K
16:01 140.58 140.58 140.58 140.58 35.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available