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
09:30 139.65 139.65 139.36 139.36 4,220.9K
09:31 139.30 139.30 139.25 139.30 480.9K
09:32 139.38 139.38 139.35 139.38 220.5K
09:33 139.40 139.57 139.40 139.57 265.2K
09:34 139.49 139.49 139.45 139.45 338.7K
09:35 139.42 139.42 139.34 139.34 342.5K
09:36 139.33 139.33 139.31 139.31 254.3K
09:37 139.29 139.29 139.19 139.24 430.6K
09:38 139.16 139.28 139.16 139.28 296.8K
09:39 139.33 139.35 139.31 139.31 242.9K
09:40 139.32 139.34 139.23 139.34 327.8K
09:41 139.28 139.28 139.23 139.23 288.4K
09:42 139.29 139.29 139.22 139.28 526.5K
09:43 139.28 139.28 139.23 139.26 281.0K
09:44 139.33 139.41 139.31 139.41 269.4K
09:45 139.42 139.52 139.42 139.52 275.3K
09:46 139.52 139.52 139.42 139.42 268.3K
09:47 139.44 139.44 139.42 139.42 256.2K
09:48 139.43 139.43 139.37 139.37 351.2K
09:49 139.42 139.50 139.42 139.50 251.5K
09:50 139.51 139.58 139.51 139.58 335.2K
09:51 139.53 139.54 139.53 139.54 192.6K
09:52 139.52 139.61 139.52 139.61 396.4K
09:53 139.57 139.57 139.47 139.47 240.2K
09:54 139.47 139.47 139.46 139.47 225.8K
09:55 139.47 139.53 139.47 139.47 411.9K
09:56 139.41 139.41 139.32 139.33 266.3K
09:57 139.31 139.42 139.29 139.42 338.1K
09:58 139.46 139.51 139.46 139.51 253.7K
09:59 139.56 139.63 139.56 139.56 335.3K
10:00 139.59 139.59 139.54 139.57 344.7K
10:01 139.56 139.64 139.56 139.59 234.4K
10:02 139.60 139.63 139.59 139.63 298.2K
10:03 139.52 139.52 139.46 139.47 339.9K
10:04 139.52 139.53 139.45 139.45 308.0K
10:05 139.45 139.49 139.40 139.48 227.6K
10:06 139.46 139.57 139.46 139.57 292.6K
10:07 139.59 139.59 139.45 139.45 280.1K
10:08 139.42 139.42 139.32 139.37 321.9K
10:09 139.37 139.37 139.35 139.35 174.8K
10:10 139.34 139.35 139.33 139.35 212.7K
10:11 139.32 139.33 139.29 139.29 222.2K
10:12 139.32 139.42 139.32 139.42 248.7K
10:13 139.42 139.42 139.35 139.37 354.4K
10:14 139.40 139.46 139.40 139.45 153.9K
10:15 139.46 139.46 139.37 139.37 246.5K
10:16 139.38 139.38 139.34 139.37 182.0K
10:17 139.38 139.41 139.36 139.41 316.3K
10:18 139.40 139.44 139.38 139.44 185.8K
10:19 139.46 139.49 139.46 139.49 190.8K
10:20 139.52 139.57 139.52 139.57 311.8K
10:21 139.54 139.55 139.50 139.50 175.4K
10:22 139.41 139.45 139.40 139.44 252.0K
10:23 139.38 139.38 139.30 139.30 296.5K
10:24 139.30 139.34 139.29 139.34 175.9K
10:25 139.32 139.33 139.30 139.30 179.8K
10:26 139.30 139.31 139.29 139.31 171.3K
10:27 139.37 139.46 139.37 139.42 250.4K
10:28 139.40 139.44 139.40 139.42 137.6K
10:29 139.43 139.44 139.39 139.39 147.2K
10:30 139.39 139.39 139.32 139.37 273.0K
10:31 139.37 139.41 139.37 139.39 393.7K
10:32 139.37 139.37 139.32 139.32 505.7K
10:33 139.40 139.43 139.39 139.42 585.1K
10:34 139.39 139.39 139.34 139.34 222.9K
10:35 139.38 139.40 139.34 139.40 187.1K
10:36 139.41 139.43 139.40 139.41 189.4K
10:37 139.42 139.42 139.41 139.41 179.2K
10:38 139.38 139.39 139.35 139.35 207.2K
10:39 139.36 139.41 139.35 139.35 202.6K
10:40 139.35 139.35 139.33 139.33 198.9K
10:41 139.34 139.35 139.28 139.28 311.8K
10:42 139.29 139.30 139.27 139.30 226.1K
10:43 139.29 139.29 139.22 139.22 230.2K
10:44 139.25 139.26 139.20 139.20 164.5K
10:45 139.21 139.26 139.21 139.25 121.6K
10:46 139.25 139.28 139.25 139.28 174.4K
10:47 139.29 139.37 139.29 139.37 379.7K
10:48 139.36 139.36 139.30 139.30 226.6K
10:49 139.30 139.30 139.24 139.24 144.1K
10:50 139.25 139.28 139.24 139.28 201.8K
10:51 139.28 139.29 139.28 139.29 108.1K
10:52 139.27 139.30 139.27 139.30 196.9K
10:53 139.33 139.33 139.30 139.30 265.7K
10:54 139.31 139.38 139.31 139.38 376.2K
10:55 139.38 139.38 139.34 139.34 216.1K
10:56 139.38 139.38 139.30 139.32 329.5K
10:57 139.33 139.34 139.31 139.31 231.1K
10:58 139.32 139.33 139.31 139.33 157.0K
10:59 139.35 139.35 139.29 139.33 276.9K
11:00 139.37 139.38 139.37 139.37 165.2K
11:01 139.39 139.41 139.38 139.38 263.6K
11:02 139.40 139.45 139.39 139.45 288.0K
11:03 139.44 139.44 139.43 139.43 129.5K
11:04 139.43 139.43 139.38 139.38 162.0K
11:05 139.39 139.39 139.34 139.34 166.8K
11:06 139.35 139.35 139.30 139.30 190.2K
11:07 139.30 139.30 139.25 139.25 186.0K
11:08 139.25 139.25 139.21 139.23 173.0K
11:09 139.26 139.37 139.26 139.37 236.7K
11:10 139.36 139.37 139.32 139.32 110.5K
11:11 139.31 139.35 139.31 139.35 133.6K
11:12 139.36 139.37 139.32 139.32 166.1K
11:13 139.28 139.30 139.28 139.29 150.5K
11:14 139.31 139.31 139.28 139.28 172.9K
11:15 139.29 139.31 139.29 139.29 126.7K
11:16 139.27 139.30 139.27 139.30 128.6K
11:17 139.29 139.35 139.29 139.35 435.5K
11:18 139.39 139.44 139.39 139.44 237.0K
11:19 139.42 139.42 139.32 139.32 211.0K
11:20 139.31 139.31 139.27 139.27 122.7K
11:21 139.29 139.29 139.27 139.28 119.5K
11:22 139.29 139.31 139.29 139.31 106.1K
11:23 139.32 139.40 139.32 139.40 185.0K
11:24 139.41 139.49 139.41 139.48 284.1K
11:25 139.50 139.50 139.47 139.47 113.9K
11:26 139.48 139.50 139.48 139.50 145.8K
11:27 139.51 139.53 139.51 139.53 186.7K
11:28 139.52 139.52 139.49 139.49 161.1K
11:29 139.50 139.53 139.49 139.53 120.3K
11:30 139.53 139.54 139.53 139.53 122.2K
11:31 139.53 139.53 139.52 139.52 205.8K
11:32 139.53 139.57 139.53 139.56 122.4K
11:33 139.56 139.59 139.56 139.59 315.0K
11:34 139.63 139.69 139.63 139.69 450.7K
11:35 139.69 139.72 139.69 139.71 178.0K
11:36 139.73 139.75 139.73 139.75 162.9K
11:37 139.73 139.74 139.73 139.74 135.3K
11:38 139.73 139.74 139.73 139.74 106.2K
11:39 139.73 139.73 139.65 139.65 244.2K
11:40 139.64 139.65 139.63 139.65 135.2K
11:41 139.67 139.70 139.67 139.69 147.0K
11:42 139.70 139.71 139.68 139.68 185.2K
11:43 139.68 139.70 139.68 139.70 86.6K
11:44 139.70 139.72 139.70 139.72 205.1K
11:45 139.71 139.71 139.66 139.70 192.1K
11:46 139.73 139.75 139.73 139.75 146.3K
11:47 139.77 139.79 139.77 139.77 176.9K
11:48 139.75 139.81 139.75 139.81 191.0K
11:49 139.82 139.82 139.78 139.78 184.7K
11:50 139.80 139.80 139.76 139.76 165.1K
11:51 139.79 139.83 139.79 139.83 180.4K
11:52 139.82 139.83 139.82 139.83 173.3K
11:53 139.84 139.84 139.81 139.82 207.2K
11:54 139.80 139.84 139.79 139.84 207.2K
11:55 139.82 139.82 139.79 139.79 138.4K
11:56 139.80 139.80 139.77 139.78 152.4K
11:57 139.77 139.77 139.75 139.76 196.3K
11:58 139.80 139.83 139.80 139.83 356.8K
11:59 139.87 139.89 139.87 139.88 300.6K
12:00 139.89 139.89 139.83 139.86 145.5K
12:01 139.85 139.87 139.84 139.87 136.4K
12:02 139.87 139.92 139.87 139.91 163.6K
12:03 139.90 139.90 139.86 139.86 182.4K
12:04 139.85 139.86 139.85 139.85 169.0K
12:05 139.86 139.89 139.86 139.89 241.5K
12:06 139.88 139.88 139.88 139.88 115.0K
12:07 139.88 139.89 139.88 139.89 125.1K
12:08 139.91 139.94 139.91 139.94 300.0K
12:09 139.95 139.98 139.95 139.98 154.4K
12:10 140.01 140.01 140.00 140.01 280.3K
12:11 140.00 140.02 139.95 139.95 225.8K
12:12 139.92 139.95 139.92 139.95 220.0K
12:13 139.96 139.97 139.95 139.96 223.0K
12:14 139.96 140.00 139.96 140.00 189.0K
12:15 140.00 140.01 140.00 140.00 335.1K
12:16 139.96 139.96 139.95 139.95 191.3K
12:17 139.96 139.99 139.95 139.99 220.3K
12:18 140.03 140.03 139.99 139.99 257.0K
12:19 140.01 140.01 139.98 140.00 145.1K
12:20 140.01 140.06 140.01 140.06 151.9K
12:21 140.07 140.07 140.07 140.07 175.8K
12:22 140.07 140.07 140.05 140.05 240.7K
12:23 140.05 140.07 140.05 140.07 212.0K
12:24 140.07 140.07 140.05 140.06 191.9K
12:25 140.05 140.05 139.97 139.97 226.7K
12:26 139.97 139.97 139.95 139.95 195.5K
12:27 139.96 139.97 139.96 139.97 213.5K
12:28 139.97 139.98 139.96 139.98 276.5K
12:29 139.97 139.97 139.93 139.93 147.0K
12:30 139.93 139.98 139.93 139.98 205.4K
12:31 139.99 140.01 139.99 140.00 144.7K
12:32 139.99 140.04 139.99 140.04 208.7K
12:33 140.07 140.08 140.07 140.07 257.6K
12:34 140.07 140.10 140.07 140.10 300.1K
12:35 140.10 140.10 140.06 140.07 146.7K
12:36 140.07 140.08 140.06 140.06 109.3K
12:37 140.03 140.03 140.00 140.00 196.5K
12:38 140.00 140.02 140.00 140.02 103.2K
12:39 140.02 140.02 140.01 140.01 141.8K
12:40 139.99 140.00 139.98 139.98 221.4K
12:41 139.97 139.97 139.94 139.94 126.4K
12:42 139.95 139.95 139.89 139.89 197.7K
12:43 139.89 139.92 139.89 139.90 98.8K
12:44 139.92 139.92 139.90 139.91 124.6K
12:45 139.93 139.93 139.93 139.93 77.4K
12:46 139.91 139.91 139.88 139.89 127.0K
12:47 139.92 139.97 139.92 139.97 238.5K
12:48 139.99 140.01 139.99 140.01 110.1K
12:49 140.02 140.08 140.02 140.08 156.6K
12:50 140.08 140.08 140.07 140.07 108.8K
12:51 140.06 140.06 140.05 140.05 124.0K
12:52 140.05 140.05 139.99 139.99 170.9K
12:53 139.99 139.99 139.95 139.95 133.5K
12:54 139.93 139.99 139.93 139.99 180.5K
12:55 139.98 140.00 139.98 140.00 189.8K
12:56 140.01 140.03 140.01 140.03 122.5K
12:57 140.01 140.01 139.96 139.96 205.2K
12:58 139.94 139.94 139.93 139.93 127.4K
12:59 139.91 139.91 139.87 139.87 122.8K
13:00 139.86 139.86 139.83 139.85 139.4K
13:01 139.85 139.85 139.84 139.84 100.5K
13:02 139.85 139.86 139.84 139.84 85.1K
13:03 139.84 139.84 139.81 139.81 109.0K
13:04 139.81 139.81 139.81 139.81 85.7K
13:05 139.82 139.83 139.80 139.83 271.6K
13:06 139.86 139.86 139.81 139.81 168.0K
13:07 139.83 139.83 139.80 139.81 132.3K
13:08 139.78 139.81 139.78 139.81 115.0K
13:09 139.81 139.86 139.81 139.86 143.3K
13:10 139.85 139.85 139.82 139.84 194.9K
13:11 139.84 139.84 139.83 139.84 75.5K
13:12 139.85 139.93 139.85 139.93 139.8K
13:13 139.96 139.99 139.96 139.99 138.0K
13:14 139.99 140.00 139.99 140.00 78.6K
13:15 140.00 140.00 139.99 139.99 104.0K
13:16 140.00 140.00 139.99 140.00 82.0K
13:17 139.99 139.99 139.97 139.97 143.5K
13:18 139.96 139.96 139.95 139.95 86.9K
13:19 139.95 139.98 139.95 139.96 178.0K
13:20 139.97 140.01 139.97 140.01 90.5K
13:21 140.01 140.06 140.01 140.06 101.2K
13:22 140.06 140.10 140.06 140.10 154.2K
13:23 140.10 140.10 140.08 140.08 110.9K
13:24 140.07 140.07 140.06 140.06 145.1K
13:25 140.05 140.08 140.05 140.08 187.4K
13:26 140.08 140.12 140.08 140.12 130.6K
13:27 140.10 140.10 140.08 140.09 128.6K
13:28 140.08 140.13 140.08 140.13 89.5K
13:29 140.14 140.19 140.14 140.19 121.9K
13:30 140.20 140.22 140.20 140.22 123.9K
13:31 140.22 140.24 140.22 140.24 117.1K
13:32 140.24 140.24 140.21 140.21 94.9K
13:33 140.23 140.23 140.22 140.23 114.1K
13:34 140.21 140.22 140.20 140.20 142.7K
13:35 140.22 140.23 140.22 140.22 143.8K
13:36 140.23 140.24 140.22 140.24 98.1K
13:37 140.24 140.30 140.24 140.30 186.5K
13:38 140.29 140.30 140.28 140.29 130.5K
13:39 140.29 140.33 140.29 140.31 172.7K
13:40 140.32 140.33 140.31 140.31 179.2K
13:41 140.32 140.32 140.32 140.32 97.0K
13:42 140.32 140.33 140.31 140.33 159.7K
13:43 140.32 140.33 140.32 140.33 89.0K
13:44 140.32 140.32 140.29 140.29 102.5K
13:45 140.26 140.28 140.26 140.28 130.0K
13:46 140.31 140.31 140.26 140.26 133.9K
13:47 140.29 140.29 140.28 140.28 73.5K
13:48 140.28 140.30 140.28 140.30 106.2K
13:49 140.31 140.31 140.26 140.26 167.0K
13:50 140.26 140.26 140.22 140.22 199.4K
13:51 140.26 140.29 140.26 140.27 213.8K
13:52 140.29 140.31 140.29 140.31 112.2K
13:53 140.32 140.36 140.32 140.36 138.5K
13:54 140.37 140.37 140.28 140.28 190.8K
13:55 140.27 140.28 140.27 140.28 101.7K
13:56 140.26 140.26 140.18 140.18 168.7K
13:57 140.18 140.18 140.17 140.17 153.1K
13:58 140.15 140.15 140.13 140.14 164.1K
13:59 140.14 140.14 140.12 140.13 118.5K
14:00 140.13 140.19 140.13 140.19 161.2K
14:01 140.22 140.26 140.22 140.26 141.7K
14:02 140.26 140.32 140.26 140.32 138.2K
14:03 140.32 140.32 140.26 140.26 134.7K
14:04 140.25 140.25 140.22 140.22 122.5K
14:05 140.22 140.22 140.18 140.18 112.2K
14:06 140.21 140.21 140.18 140.19 161.9K
14:07 140.19 140.24 140.19 140.24 249.9K
14:08 140.26 140.28 140.26 140.28 210.9K
14:09 140.28 140.28 140.27 140.28 132.2K
14:10 140.29 140.32 140.29 140.32 186.0K
14:11 140.35 140.38 140.34 140.38 208.9K
14:12 140.37 140.37 140.34 140.34 127.5K
14:13 140.36 140.38 140.36 140.38 249.0K
14:14 140.38 140.39 140.38 140.38 148.9K
14:15 140.40 140.41 140.40 140.40 169.1K
14:16 140.40 140.40 140.39 140.39 67.5K
14:17 140.38 140.39 140.38 140.39 101.0K
14:18 140.40 140.40 140.34 140.34 198.2K
14:19 140.36 140.37 140.36 140.37 110.9K
14:20 140.38 140.40 140.38 140.39 140.6K
14:21 140.40 140.40 140.38 140.38 67.5K
14:22 140.38 140.42 140.38 140.42 160.7K
14:23 140.41 140.41 140.39 140.39 153.4K
14:24 140.38 140.45 140.38 140.45 189.0K
14:25 140.46 140.47 140.44 140.44 128.3K
14:26 140.43 140.43 140.42 140.43 132.4K
14:27 140.43 140.46 140.43 140.46 134.0K
14:28 140.47 140.51 140.47 140.50 223.6K
14:29 140.50 140.52 140.50 140.52 119.9K
14:30 140.52 140.54 140.52 140.53 149.1K
14:31 140.54 140.55 140.54 140.55 219.6K
14:32 140.55 140.57 140.55 140.57 115.2K
14:33 140.57 140.60 140.57 140.60 167.5K
14:34 140.62 140.62 140.60 140.60 171.5K
14:35 140.61 140.61 140.60 140.60 234.5K
14:36 140.60 140.60 140.55 140.55 256.0K
14:37 140.55 140.57 140.55 140.57 99.0K
14:38 140.58 140.58 140.56 140.56 111.4K
14:39 140.55 140.56 140.54 140.56 126.1K
14:40 140.56 140.58 140.56 140.56 116.3K
14:41 140.57 140.59 140.57 140.59 100.0K
14:42 140.60 140.63 140.60 140.63 179.0K
14:43 140.63 140.65 140.63 140.65 132.1K
14:44 140.64 140.64 140.57 140.57 200.7K
14:45 140.57 140.57 140.56 140.57 102.7K
14:46 140.57 140.58 140.57 140.58 102.8K
14:47 140.59 140.59 140.58 140.58 155.4K
14:48 140.59 140.64 140.59 140.64 172.3K
14:49 140.63 140.63 140.59 140.60 112.8K
14:50 140.59 140.59 140.58 140.58 54.5K
14:51 140.60 140.61 140.60 140.60 166.7K
14:52 140.59 140.60 140.59 140.60 98.2K
14:53 140.60 140.60 140.55 140.55 197.0K
14:54 140.56 140.58 140.56 140.58 115.1K
14:55 140.58 140.58 140.53 140.53 151.0K
14:56 140.52 140.56 140.52 140.56 104.1K
14:57 140.57 140.59 140.57 140.58 138.3K
14:58 140.59 140.61 140.59 140.59 112.2K
14:59 140.58 140.59 140.58 140.59 108.4K
15:00 140.59 140.59 140.55 140.56 130.9K
15:01 140.55 140.55 140.47 140.47 181.1K
15:02 140.47 140.53 140.47 140.53 185.5K
15:03 140.53 140.53 140.51 140.53 177.9K
15:04 140.55 140.58 140.54 140.58 141.6K
15:05 140.58 140.58 140.57 140.57 105.3K
15:06 140.58 140.58 140.54 140.54 134.7K
15:07 140.56 140.56 140.53 140.53 137.0K
15:08 140.54 140.54 140.52 140.54 109.7K
15:09 140.54 140.56 140.54 140.55 141.4K
15:10 140.55 140.57 140.55 140.57 196.4K
15:11 140.59 140.59 140.58 140.58 206.5K
15:12 140.58 140.58 140.57 140.57 136.5K
15:13 140.57 140.58 140.57 140.57 220.8K
15:14 140.55 140.55 140.54 140.54 192.1K
15:15 140.52 140.53 140.52 140.52 188.5K
15:16 140.51 140.51 140.46 140.46 294.3K
15:17 140.43 140.45 140.43 140.45 185.5K
15:18 140.45 140.46 140.45 140.46 200.6K
15:19 140.48 140.50 140.48 140.48 188.4K
15:20 140.46 140.46 140.41 140.41 164.3K
15:21 140.41 140.41 140.35 140.35 205.6K
15:22 140.37 140.37 140.29 140.29 175.9K
15:23 140.27 140.29 140.27 140.29 202.6K
15:24 140.28 140.30 140.28 140.30 165.0K
15:25 140.29 140.30 140.29 140.30 168.4K
15:26 140.30 140.30 140.29 140.29 278.7K
15:27 140.28 140.29 140.28 140.29 184.2K
15:28 140.30 140.31 140.30 140.30 208.4K
15:29 140.30 140.30 140.26 140.26 302.1K
15:30 140.27 140.30 140.27 140.30 226.3K
15:31 140.31 140.34 140.31 140.32 290.3K
15:32 140.29 140.31 140.27 140.27 236.1K
15:33 140.25 140.26 140.23 140.23 236.4K
15:34 140.26 140.26 140.24 140.24 190.4K
15:35 140.23 140.23 140.16 140.16 296.3K
15:36 140.16 140.20 140.15 140.20 258.4K
15:37 140.21 140.26 140.21 140.26 236.3K
15:38 140.25 140.26 140.23 140.23 246.0K
15:39 140.20 140.21 140.19 140.21 243.0K
15:40 140.22 140.22 140.19 140.19 180.3K
15:41 140.20 140.20 140.16 140.17 262.2K
15:42 140.18 140.18 140.12 140.12 348.6K
15:43 140.16 140.21 140.16 140.19 282.9K
15:44 140.19 140.21 140.18 140.19 233.1K
15:45 140.19 140.25 140.19 140.25 1,061.6K
15:46 140.25 140.25 140.16 140.16 297.5K
15:47 140.17 140.18 140.16 140.16 303.8K
15:48 140.16 140.22 140.16 140.22 305.6K
15:49 140.20 140.22 140.20 140.22 312.5K
15:50 140.20 140.20 140.11 140.11 1,064.6K
15:51 140.07 140.11 140.07 140.11 623.1K
15:52 140.11 140.12 140.09 140.10 417.6K
15:53 140.10 140.10 140.07 140.07 435.8K
15:54 140.06 140.06 140.05 140.06 553.0K
15:55 140.06 140.10 140.06 140.10 756.5K
15:56 140.09 140.11 140.08 140.08 1,006.2K
15:57 140.10 140.10 140.07 140.08 762.9K
15:58 140.09 140.09 140.08 140.08 1,072.8K
15:59 140.08 140.10 140.07 140.10 1,404.5K
16:00 140.07 140.08 140.07 140.08 101,844.0K
16:01 140.08 140.08 140.08 140.08 427.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available