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
09:30 140.41 140.41 140.22 140.22 11,673.7K
09:31 140.25 140.37 140.25 140.35 465.0K
09:32 140.31 140.38 140.31 140.34 659.1K
09:33 140.37 140.37 140.32 140.32 492.7K
09:34 140.36 140.40 140.36 140.39 389.0K
09:35 140.37 140.37 140.26 140.26 398.6K
09:36 140.23 140.23 140.19 140.22 443.3K
09:37 140.25 140.35 140.23 140.35 523.9K
09:38 140.41 140.43 140.38 140.40 388.5K
09:39 140.34 140.40 140.34 140.40 395.9K
09:40 140.40 140.40 140.20 140.20 411.8K
09:41 140.23 140.30 140.23 140.30 363.4K
09:42 140.24 140.35 140.24 140.35 434.3K
09:43 140.39 140.39 140.38 140.39 279.1K
09:44 140.38 140.53 140.38 140.53 441.6K
09:45 140.54 140.54 140.43 140.43 637.5K
09:46 140.37 140.37 140.29 140.29 241.0K
09:47 140.29 140.29 140.27 140.27 212.9K
09:48 140.29 140.41 140.27 140.41 442.1K
09:49 140.44 140.44 140.41 140.41 544.2K
09:50 140.47 140.50 140.44 140.44 514.2K
09:51 140.44 140.47 140.39 140.39 432.2K
09:52 140.40 140.42 140.37 140.37 175.6K
09:53 140.39 140.42 140.39 140.40 338.6K
09:54 140.45 140.46 140.43 140.43 197.5K
09:55 140.43 140.43 140.33 140.33 252.8K
09:56 140.33 140.33 140.30 140.30 275.0K
09:57 140.34 140.34 140.30 140.31 226.8K
09:58 140.31 140.39 140.31 140.39 230.6K
09:59 140.39 140.52 140.39 140.52 334.2K
10:00 140.49 140.55 140.32 140.55 577.8K
10:01 140.63 140.72 140.63 140.71 453.2K
10:02 140.61 140.61 140.39 140.39 469.6K
10:03 140.38 140.39 140.35 140.35 266.4K
10:04 140.35 140.35 140.24 140.24 412.0K
10:05 140.29 140.40 140.29 140.40 281.6K
10:06 140.46 140.56 140.46 140.56 390.3K
10:07 140.56 140.57 140.51 140.51 237.0K
10:08 140.48 140.48 140.44 140.45 278.9K
10:09 140.43 140.46 140.43 140.46 366.1K
10:10 140.47 140.47 140.35 140.35 238.9K
10:11 140.33 140.33 140.28 140.31 327.7K
10:12 140.27 140.27 140.21 140.22 384.8K
10:13 140.21 140.22 140.21 140.21 283.5K
10:14 140.22 140.27 140.21 140.21 247.4K
10:15 140.20 140.25 140.20 140.25 258.7K
10:16 140.26 140.27 140.21 140.21 312.0K
10:17 140.19 140.19 140.11 140.16 289.0K
10:18 140.15 140.22 140.15 140.22 221.4K
10:19 140.21 140.26 140.21 140.25 259.4K
10:20 140.22 140.27 140.22 140.22 436.5K
10:21 140.24 140.24 140.15 140.15 280.4K
10:22 140.16 140.16 140.12 140.12 225.5K
10:23 140.12 140.18 140.12 140.18 216.0K
10:24 140.21 140.21 140.17 140.18 220.4K
10:25 140.20 140.20 140.16 140.16 333.2K
10:26 140.12 140.16 140.12 140.16 277.0K
10:27 140.13 140.21 140.13 140.21 259.1K
10:28 140.22 140.35 140.22 140.35 286.9K
10:29 140.32 140.32 140.29 140.30 283.5K
10:30 140.28 140.35 140.28 140.30 387.0K
10:31 140.28 140.32 140.28 140.32 186.5K
10:32 140.32 140.32 140.26 140.26 207.4K
10:33 140.16 140.16 140.12 140.12 318.2K
10:34 140.09 140.09 140.02 140.02 320.4K
10:35 140.07 140.07 140.01 140.01 247.3K
10:36 139.98 139.99 139.96 139.96 312.5K
10:37 139.96 139.96 139.89 139.89 385.7K
10:38 139.87 139.88 139.83 139.83 374.6K
10:39 139.86 139.86 139.81 139.81 265.3K
10:40 139.83 139.86 139.81 139.81 328.1K
10:41 139.81 139.81 139.78 139.78 279.7K
10:42 139.73 139.80 139.73 139.80 328.2K
10:43 139.80 139.90 139.80 139.90 275.7K
10:44 139.94 139.98 139.91 139.91 354.3K
10:45 139.91 139.92 139.89 139.89 208.1K
10:46 139.91 139.93 139.90 139.92 327.9K
10:47 139.92 139.94 139.91 139.94 191.1K
10:48 139.96 139.96 139.89 139.89 250.4K
10:49 139.92 139.92 139.90 139.91 257.8K
10:50 139.90 139.95 139.90 139.95 241.6K
10:51 139.97 139.97 139.93 139.93 142.0K
10:52 139.93 139.98 139.92 139.98 402.2K
10:53 139.99 139.99 139.90 139.90 291.2K
10:54 139.90 139.97 139.90 139.97 164.9K
10:55 139.95 139.95 139.83 139.84 303.0K
10:56 139.86 139.87 139.85 139.87 380.7K
10:57 139.86 139.86 139.82 139.82 283.6K
10:58 139.83 139.83 139.82 139.82 228.0K
10:59 139.80 139.82 139.80 139.80 296.0K
11:00 139.81 139.81 139.73 139.75 342.5K
11:01 139.79 139.86 139.79 139.86 288.3K
11:02 139.87 139.87 139.81 139.81 200.5K
11:03 139.81 139.83 139.80 139.80 369.7K
11:04 139.79 139.79 139.76 139.76 227.2K
11:05 139.84 139.84 139.82 139.82 218.7K
11:06 139.85 139.90 139.85 139.90 187.4K
11:07 139.91 139.99 139.91 139.99 377.5K
11:08 140.02 140.02 139.97 139.97 346.8K
11:09 140.00 140.08 140.00 140.08 370.3K
11:10 140.05 140.11 140.05 140.10 368.9K
11:11 140.06 140.09 140.06 140.07 282.0K
11:12 140.06 140.18 140.06 140.15 227.3K
11:13 140.14 140.14 140.08 140.08 175.7K
11:14 140.10 140.10 140.07 140.07 190.8K
11:15 140.06 140.10 140.06 140.09 257.8K
11:16 140.08 140.08 140.06 140.06 151.5K
11:17 140.08 140.10 140.08 140.10 221.3K
11:18 140.14 140.14 140.11 140.14 238.0K
11:19 140.15 140.19 140.15 140.19 230.9K
11:20 140.17 140.20 140.17 140.17 747.3K
11:21 140.14 140.16 140.14 140.16 198.2K
11:22 140.16 140.16 140.11 140.12 367.7K
11:23 140.18 140.18 140.06 140.06 325.7K
11:24 140.05 140.06 140.04 140.04 132.6K
11:25 140.06 140.08 140.06 140.07 259.9K
11:26 140.07 140.09 140.06 140.09 205.4K
11:27 140.10 140.10 140.01 140.01 273.1K
11:28 139.95 139.95 139.91 139.92 341.1K
11:29 139.92 139.92 139.90 139.91 195.2K
11:30 139.87 139.87 139.86 139.87 186.0K
11:31 139.91 139.94 139.91 139.94 202.8K
11:32 139.95 139.99 139.95 139.98 173.4K
11:33 140.02 140.02 139.99 139.99 271.6K
11:34 139.98 139.98 139.94 139.94 131.7K
11:35 139.89 139.89 139.85 139.86 236.2K
11:36 139.85 139.85 139.81 139.82 183.4K
11:37 139.82 139.82 139.77 139.79 227.9K
11:38 139.79 139.79 139.76 139.79 202.5K
11:39 139.77 139.79 139.77 139.79 211.3K
11:40 139.81 139.95 139.81 139.95 518.5K
11:41 139.95 139.95 139.93 139.94 237.0K
11:42 139.95 139.96 139.95 139.96 117.0K
11:43 139.96 140.00 139.96 140.00 126.6K
11:44 140.01 140.04 140.01 140.04 269.1K
11:45 140.02 140.02 139.97 139.98 158.3K
11:46 139.93 139.96 139.93 139.93 315.2K
11:47 139.92 139.92 139.89 139.90 173.3K
11:48 139.90 139.94 139.90 139.92 186.1K
11:49 139.92 139.95 139.92 139.94 197.8K
11:50 139.96 140.01 139.96 140.01 175.2K
11:51 140.02 140.04 140.02 140.04 132.2K
11:52 140.05 140.09 140.03 140.03 169.3K
11:53 140.02 140.02 139.95 139.95 170.4K
11:54 139.94 139.97 139.94 139.96 325.1K
11:55 139.97 139.97 139.92 139.92 184.7K
11:56 139.90 139.90 139.87 139.87 126.1K
11:57 139.85 139.85 139.82 139.83 221.1K
11:58 139.82 139.82 139.75 139.77 306.9K
11:59 139.77 139.77 139.76 139.76 145.2K
12:00 139.75 139.75 139.71 139.74 342.7K
12:01 139.72 139.72 139.70 139.70 304.7K
12:02 139.69 139.74 139.69 139.73 185.9K
12:03 139.74 139.74 139.72 139.72 187.5K
12:04 139.74 139.79 139.74 139.79 213.6K
12:05 139.79 139.79 139.76 139.76 109.4K
12:06 139.75 139.77 139.75 139.77 131.1K
12:07 139.74 139.74 139.71 139.71 147.9K
12:08 139.72 139.76 139.72 139.76 109.7K
12:09 139.77 139.77 139.73 139.73 158.7K
12:10 139.72 139.72 139.62 139.62 382.0K
12:11 139.63 139.67 139.63 139.67 156.5K
12:12 139.68 139.68 139.66 139.66 308.2K
12:13 139.66 139.67 139.64 139.64 117.8K
12:14 139.64 139.64 139.58 139.58 194.8K
12:15 139.56 139.58 139.56 139.58 287.0K
12:16 139.61 139.63 139.59 139.63 191.5K
12:17 139.62 139.63 139.62 139.62 127.8K
12:18 139.64 139.65 139.64 139.65 193.2K
12:19 139.65 139.66 139.65 139.66 184.5K
12:20 139.66 139.66 139.59 139.60 268.4K
12:21 139.61 139.61 139.60 139.60 147.2K
12:22 139.60 139.62 139.59 139.62 205.0K
12:23 139.64 139.64 139.60 139.60 178.1K
12:24 139.58 139.61 139.58 139.61 188.1K
12:25 139.61 139.64 139.61 139.64 236.7K
12:26 139.65 139.67 139.64 139.67 239.3K
12:27 139.66 139.66 139.64 139.66 182.0K
12:28 139.69 139.69 139.61 139.61 220.7K
12:29 139.60 139.61 139.59 139.59 159.5K
12:30 139.58 139.61 139.58 139.59 194.9K
12:31 139.61 139.64 139.61 139.63 349.6K
12:32 139.60 139.60 139.58 139.59 158.9K
12:33 139.59 139.61 139.59 139.61 142.9K
12:34 139.63 139.63 139.59 139.60 153.4K
12:35 139.60 139.61 139.59 139.61 137.4K
12:36 139.58 139.58 139.51 139.51 273.4K
12:37 139.51 139.51 139.45 139.45 201.9K
12:38 139.45 139.47 139.45 139.45 139.6K
12:39 139.46 139.48 139.46 139.47 81.1K
12:40 139.44 139.48 139.44 139.48 184.6K
12:41 139.47 139.48 139.45 139.48 167.4K
12:42 139.51 139.55 139.51 139.55 345.2K
12:43 139.57 139.64 139.57 139.60 370.6K
12:44 139.58 139.58 139.51 139.51 150.2K
12:45 139.50 139.50 139.45 139.45 152.8K
12:46 139.43 139.43 139.40 139.40 113.6K
12:47 139.39 139.46 139.39 139.46 358.6K
12:48 139.46 139.48 139.46 139.48 167.2K
12:49 139.49 139.54 139.49 139.51 216.1K
12:50 139.51 139.51 139.47 139.47 216.8K
12:51 139.47 139.48 139.46 139.46 454.1K
12:52 139.47 139.47 139.44 139.44 204.9K
12:53 139.42 139.42 139.31 139.31 350.5K
12:54 139.29 139.29 139.25 139.25 213.1K
12:55 139.27 139.28 139.27 139.28 144.1K
12:56 139.27 139.27 139.19 139.19 413.5K
12:57 139.16 139.16 139.12 139.12 184.3K
12:58 139.14 139.22 139.14 139.22 210.2K
12:59 139.22 139.22 139.20 139.20 183.7K
13:00 139.17 139.17 139.13 139.14 133.0K
13:01 139.13 139.13 139.11 139.11 226.9K
13:02 139.11 139.11 139.05 139.05 390.1K
13:03 139.05 139.12 139.05 139.12 290.0K
13:04 139.14 139.15 139.14 139.14 158.1K
13:05 139.14 139.18 139.14 139.18 219.9K
13:06 139.18 139.18 139.10 139.10 243.0K
13:07 139.09 139.09 139.08 139.09 168.4K
13:08 139.10 139.11 139.10 139.11 181.9K
13:09 139.09 139.13 139.09 139.13 161.1K
13:10 139.13 139.14 139.11 139.14 153.5K
13:11 139.14 139.14 139.11 139.11 136.4K
13:12 139.10 139.12 139.09 139.12 159.8K
13:13 139.11 139.13 139.11 139.13 104.5K
13:14 139.16 139.19 139.16 139.18 187.1K
13:15 139.14 139.14 139.11 139.11 229.8K
13:16 139.15 139.17 139.14 139.17 135.6K
13:17 139.19 139.20 139.17 139.17 126.3K
13:18 139.17 139.17 139.13 139.13 179.1K
13:19 139.15 139.15 139.13 139.13 82.6K
13:20 139.14 139.18 139.14 139.18 119.3K
13:21 139.18 139.18 139.12 139.12 167.5K
13:22 139.14 139.16 139.14 139.15 136.4K
13:23 139.16 139.16 139.14 139.15 121.5K
13:24 139.16 139.18 139.16 139.18 80.3K
13:25 139.19 139.21 139.18 139.18 172.9K
13:26 139.15 139.15 139.09 139.09 169.3K
13:27 139.08 139.09 139.08 139.08 172.2K
13:28 139.08 139.09 139.08 139.08 121.4K
13:29 139.08 139.09 139.08 139.09 145.3K
13:30 139.10 139.22 139.10 139.15 347.6K
13:31 139.14 139.14 139.12 139.13 145.7K
13:32 139.15 139.15 139.14 139.14 108.8K
13:33 139.13 139.13 139.13 139.13 160.2K
13:34 139.13 139.13 139.12 139.12 199.5K
13:35 139.10 139.10 139.08 139.08 162.6K
13:36 139.09 139.10 139.08 139.09 153.7K
13:37 139.05 139.05 139.02 139.02 188.5K
13:38 139.03 139.05 139.02 139.05 192.4K
13:39 139.05 139.08 139.05 139.08 148.8K
13:40 139.08 139.10 139.08 139.10 103.6K
13:41 139.10 139.15 139.10 139.14 187.4K
13:42 139.16 139.18 139.15 139.18 148.0K
13:43 139.19 139.19 139.14 139.14 102.9K
13:44 139.16 139.18 139.16 139.18 145.6K
13:45 139.17 139.17 139.16 139.17 91.0K
13:46 139.20 139.20 139.18 139.20 144.9K
13:47 139.26 139.27 139.24 139.24 416.6K
13:48 139.25 139.25 139.23 139.23 113.5K
13:49 139.24 139.24 139.17 139.17 265.9K
13:50 139.16 139.16 139.14 139.14 201.8K
13:51 139.16 139.16 139.12 139.12 177.2K
13:52 139.13 139.15 139.13 139.13 122.7K
13:53 139.12 139.12 139.11 139.11 166.7K
13:54 139.12 139.13 139.12 139.12 131.0K
13:55 139.13 139.13 139.04 139.04 139.6K
13:56 139.02 139.02 138.99 138.99 184.5K
13:57 138.99 138.99 138.90 138.90 373.3K
13:58 138.89 138.98 138.88 138.97 321.5K
13:59 138.99 138.99 138.98 138.99 123.8K
14:00 138.99 139.07 138.99 139.05 202.0K
14:01 139.07 139.19 139.07 139.19 217.3K
14:02 139.22 139.22 139.21 139.22 192.1K
14:03 139.24 139.25 139.23 139.24 197.0K
14:04 139.24 139.24 139.16 139.16 181.9K
14:05 139.16 139.16 139.10 139.12 213.1K
14:06 139.10 139.12 139.08 139.11 121.6K
14:07 139.12 139.13 139.12 139.13 116.3K
14:08 139.13 139.24 139.13 139.24 223.9K
14:09 139.23 139.23 139.10 139.10 198.8K
14:10 139.11 139.19 139.11 139.19 208.6K
14:11 139.19 139.19 139.18 139.18 130.7K
14:12 139.18 139.18 139.14 139.14 229.5K
14:13 139.14 139.20 139.14 139.20 170.5K
14:14 139.18 139.26 139.18 139.26 265.1K
14:15 139.28 139.28 139.24 139.24 152.2K
14:16 139.25 139.25 139.24 139.25 179.8K
14:17 139.23 139.28 139.23 139.26 187.9K
14:18 139.26 139.26 139.24 139.26 161.9K
14:19 139.30 139.33 139.30 139.33 155.9K
14:20 139.34 139.36 139.33 139.36 192.4K
14:21 139.39 139.39 139.37 139.37 246.5K
14:22 139.37 139.39 139.37 139.38 224.8K
14:23 139.39 139.42 139.39 139.42 218.1K
14:24 139.40 139.40 139.34 139.34 232.3K
14:25 139.34 139.36 139.32 139.36 154.1K
14:26 139.37 139.38 139.35 139.35 142.0K
14:27 139.35 139.35 139.30 139.32 103.9K
14:28 139.34 139.35 139.33 139.33 158.4K
14:29 139.34 139.35 139.34 139.35 144.8K
14:30 139.35 139.35 139.28 139.28 325.0K
14:31 139.26 139.34 139.26 139.34 277.6K
14:32 139.30 139.33 139.30 139.32 218.6K
14:33 139.35 139.35 139.31 139.31 170.7K
14:34 139.32 139.34 139.31 139.31 126.1K
14:35 139.30 139.30 139.27 139.27 182.1K
14:36 139.27 139.27 139.27 139.27 126.6K
14:37 139.27 139.29 139.27 139.28 176.1K
14:38 139.27 139.28 139.27 139.28 194.5K
14:39 139.29 139.34 139.29 139.34 216.6K
14:40 139.34 139.34 139.32 139.34 122.3K
14:41 139.36 139.47 139.36 139.47 291.1K
14:42 139.46 139.50 139.46 139.50 356.9K
14:43 139.49 139.63 139.49 139.63 287.0K
14:44 139.62 139.65 139.61 139.61 286.3K
14:45 139.62 139.62 139.58 139.58 436.0K
14:46 139.60 139.64 139.60 139.64 179.2K
14:47 139.63 139.63 139.51 139.51 301.7K
14:48 139.49 139.50 139.49 139.50 288.0K
14:49 139.49 139.52 139.47 139.52 160.9K
14:50 139.52 139.55 139.52 139.52 163.6K
14:51 139.52 139.55 139.52 139.53 321.9K
14:52 139.50 139.51 139.50 139.51 204.2K
14:53 139.53 139.53 139.50 139.50 175.1K
14:54 139.53 139.61 139.53 139.61 239.4K
14:55 139.60 139.61 139.57 139.60 191.6K
14:56 139.59 139.59 139.53 139.53 266.2K
14:57 139.49 139.56 139.46 139.56 445.6K
14:58 139.58 139.58 139.53 139.53 215.9K
14:59 139.55 139.59 139.55 139.58 231.1K
15:00 139.56 139.57 139.53 139.57 309.6K
15:01 139.58 139.58 139.54 139.55 244.1K
15:02 139.55 139.55 139.46 139.46 348.0K
15:03 139.42 139.44 139.42 139.44 227.5K
15:04 139.45 139.50 139.45 139.50 182.1K
15:05 139.50 139.55 139.50 139.54 342.0K
15:06 139.54 139.57 139.54 139.57 205.2K
15:07 139.59 139.59 139.56 139.56 165.4K
15:08 139.66 139.78 139.66 139.78 598.2K
15:09 139.73 139.73 139.68 139.68 253.9K
15:10 139.63 139.63 139.55 139.58 340.6K
15:11 139.58 139.62 139.56 139.56 171.5K
15:12 139.55 139.57 139.55 139.57 139.3K
15:13 139.57 139.57 139.53 139.55 189.1K
15:14 139.56 139.56 139.47 139.47 269.9K
15:15 139.46 139.46 139.42 139.42 264.5K
15:16 139.40 139.40 139.34 139.34 222.2K
15:17 139.33 139.38 139.33 139.38 232.8K
15:18 139.42 139.42 139.38 139.39 225.0K
15:19 139.40 139.40 139.36 139.37 159.2K
15:20 139.38 139.43 139.38 139.43 269.0K
15:21 139.45 139.48 139.44 139.47 313.3K
15:22 139.51 139.57 139.51 139.53 312.0K
15:23 139.51 139.51 139.48 139.49 296.6K
15:24 139.46 139.48 139.46 139.46 316.1K
15:25 139.43 139.50 139.43 139.50 226.3K
15:26 139.52 139.59 139.52 139.59 325.4K
15:27 139.62 139.69 139.62 139.69 264.9K
15:28 139.67 139.67 139.63 139.63 232.0K
15:29 139.61 139.61 139.59 139.61 190.6K
15:30 139.61 139.61 139.56 139.59 493.8K
15:31 139.55 139.62 139.55 139.62 360.1K
15:32 139.65 139.65 139.62 139.65 322.7K
15:33 139.64 139.64 139.59 139.61 284.5K
15:34 139.61 139.64 139.61 139.63 233.3K
15:35 139.60 139.65 139.60 139.65 328.1K
15:36 139.64 139.65 139.60 139.60 371.7K
15:37 139.62 139.65 139.61 139.61 251.7K
15:38 139.65 139.67 139.64 139.65 316.7K
15:39 139.64 139.64 139.58 139.58 384.5K
15:40 139.58 139.58 139.53 139.53 306.8K
15:41 139.55 139.55 139.50 139.53 370.9K
15:42 139.53 139.60 139.53 139.57 373.4K
15:43 139.58 139.58 139.54 139.54 243.5K
15:44 139.53 139.57 139.52 139.57 430.3K
15:45 139.53 139.53 139.51 139.51 324.1K
15:46 139.50 139.54 139.50 139.54 334.5K
15:47 139.55 139.56 139.54 139.56 373.4K
15:48 139.57 139.58 139.57 139.58 379.2K
15:49 139.62 139.66 139.62 139.66 432.0K
15:50 139.66 139.68 139.65 139.65 1,392.5K
15:51 139.61 139.61 139.54 139.54 711.9K
15:52 139.56 139.56 139.54 139.54 640.2K
15:53 139.57 139.57 139.52 139.52 540.4K
15:54 139.54 139.57 139.54 139.56 742.8K
15:55 139.56 139.59 139.55 139.59 1,030.1K
15:56 139.59 139.59 139.55 139.55 1,287.3K
15:57 139.56 139.58 139.56 139.57 1,048.5K
15:58 139.56 139.56 139.54 139.55 1,230.8K
15:59 139.52 139.57 139.52 139.54 1,841.8K
16:00 139.53 139.53 139.53 139.53 83,957.2K
16:01 139.53 139.53 139.53 139.53 146.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available