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
09:30 139.35 139.59 139.35 139.58 4,307.9K
09:31 139.55 139.55 139.36 139.41 421.4K
09:32 139.37 139.37 139.29 139.29 391.4K
09:33 139.21 139.21 139.14 139.14 213.6K
09:34 139.09 139.20 139.09 139.20 245.4K
09:35 139.22 139.30 139.22 139.27 198.8K
09:36 139.29 139.32 139.24 139.32 188.5K
09:37 139.22 139.23 139.22 139.22 290.1K
09:38 139.27 139.32 139.23 139.23 259.8K
09:39 139.23 139.34 139.23 139.34 163.4K
09:40 139.32 139.49 139.32 139.49 277.3K
09:41 139.51 139.56 139.51 139.55 263.9K
09:42 139.53 139.53 139.51 139.53 182.4K
09:43 139.50 139.50 139.48 139.48 207.6K
09:44 139.48 139.49 139.46 139.46 151.8K
09:45 139.42 139.55 139.42 139.55 291.4K
09:46 139.57 139.71 139.57 139.71 264.6K
09:47 139.71 139.71 139.68 139.69 167.7K
09:48 139.67 139.67 139.64 139.66 327.2K
09:49 139.67 139.76 139.67 139.76 239.0K
09:50 139.79 139.83 139.79 139.82 184.0K
09:51 139.78 139.81 139.78 139.81 180.1K
09:52 139.79 139.81 139.78 139.81 158.5K
09:53 139.83 139.88 139.82 139.88 293.7K
09:54 139.93 140.00 139.93 139.99 267.5K
09:55 140.01 140.03 140.01 140.03 202.5K
09:56 140.04 140.04 140.00 140.00 150.2K
09:57 139.99 139.99 139.92 139.92 237.2K
09:58 139.91 139.91 139.88 139.88 73.7K
09:59 139.87 139.87 139.84 139.84 143.3K
10:00 139.74 139.74 139.42 139.51 645.4K
10:01 139.62 139.83 139.62 139.83 281.5K
10:02 139.80 139.81 139.79 139.81 132.8K
10:03 139.84 139.88 139.84 139.88 150.9K
10:04 139.88 139.97 139.88 139.97 176.9K
10:05 139.97 139.99 139.96 139.99 195.9K
10:06 140.00 140.04 140.00 140.01 201.9K
10:07 140.01 140.01 139.96 139.96 192.4K
10:08 139.93 139.94 139.91 139.94 179.9K
10:09 139.95 139.97 139.94 139.97 124.7K
10:10 139.97 140.02 139.97 140.02 245.2K
10:11 140.03 140.06 140.02 140.02 141.0K
10:12 140.01 140.01 139.99 140.00 192.1K
10:13 139.97 140.00 139.97 140.00 146.0K
10:14 140.08 140.08 140.02 140.03 170.6K
10:15 140.00 140.00 140.00 140.00 100.0K
10:16 139.98 140.00 139.98 140.00 99.5K
10:17 140.00 140.01 139.99 139.99 308.9K
10:18 139.97 140.01 139.97 139.99 117.7K
10:19 139.99 139.99 139.98 139.98 226.4K
10:20 139.97 139.98 139.96 139.97 136.6K
10:21 139.98 140.00 139.98 140.00 147.5K
10:22 140.02 140.05 139.99 139.99 214.1K
10:23 139.99 140.00 139.97 140.00 96.0K
10:24 139.98 139.98 139.96 139.97 112.6K
10:25 140.00 140.03 139.97 140.03 124.7K
10:26 140.00 140.00 139.99 139.99 140.1K
10:27 139.98 140.01 139.98 140.00 101.1K
10:28 139.98 140.04 139.97 140.04 111.6K
10:29 140.03 140.03 140.00 140.01 111.8K
10:30 140.01 140.04 140.01 140.04 153.4K
10:31 140.03 140.08 140.03 140.06 230.5K
10:32 140.06 140.06 140.04 140.04 116.6K
10:33 140.03 140.03 140.02 140.02 187.3K
10:34 139.97 140.01 139.97 140.01 165.0K
10:35 140.00 140.00 140.00 140.00 177.5K
10:36 139.99 139.99 139.97 139.99 102.6K
10:37 139.97 139.99 139.97 139.99 139.2K
10:38 139.99 139.99 139.97 139.97 110.7K
10:39 139.98 140.06 139.98 140.06 233.8K
10:40 140.06 140.09 140.06 140.08 238.5K
10:41 140.08 140.08 140.05 140.05 103.7K
10:42 140.08 140.08 140.06 140.06 79.2K
10:43 140.02 140.05 140.02 140.05 93.7K
10:44 140.11 140.13 140.11 140.12 234.3K
10:45 140.14 140.16 140.14 140.14 112.0K
10:46 140.15 140.15 140.10 140.10 151.4K
10:47 140.09 140.12 140.09 140.12 123.9K
10:48 140.10 140.10 140.09 140.09 199.3K
10:49 140.10 140.12 140.10 140.10 277.3K
10:50 140.09 140.13 140.09 140.13 545.5K
10:51 140.15 140.17 140.15 140.17 278.8K
10:52 140.17 140.19 140.16 140.19 142.8K
10:53 140.19 140.19 140.17 140.17 181.3K
10:54 140.15 140.18 140.15 140.18 147.1K
10:55 140.15 140.15 140.14 140.14 159.0K
10:56 140.14 140.15 140.14 140.15 145.5K
10:57 140.19 140.19 140.15 140.15 120.5K
10:58 140.14 140.14 140.11 140.13 152.1K
10:59 140.14 140.14 140.11 140.11 88.4K
11:00 140.13 140.15 140.12 140.12 209.3K
11:01 140.11 140.17 140.11 140.17 113.7K
11:02 140.16 140.17 140.15 140.17 94.1K
11:03 140.15 140.15 140.13 140.13 107.8K
11:04 140.14 140.16 140.14 140.16 148.0K
11:05 140.17 140.21 140.17 140.21 145.5K
11:06 140.24 140.25 140.23 140.25 123.2K
11:07 140.23 140.23 140.21 140.21 111.7K
11:08 140.21 140.24 140.21 140.24 97.1K
11:09 140.25 140.25 140.18 140.18 190.2K
11:10 140.18 140.20 140.18 140.19 93.0K
11:11 140.20 140.20 140.19 140.19 127.6K
11:12 140.19 140.19 140.19 140.19 111.9K
11:13 140.20 140.20 140.17 140.17 186.5K
11:14 140.17 140.17 140.15 140.16 133.3K
11:15 140.17 140.17 140.15 140.16 127.9K
11:16 140.18 140.24 140.18 140.24 205.0K
11:17 140.23 140.25 140.23 140.24 103.7K
11:18 140.23 140.23 140.19 140.19 164.1K
11:19 140.19 140.22 140.19 140.21 102.5K
11:20 140.23 140.28 140.23 140.28 129.4K
11:21 140.27 140.29 140.27 140.29 174.3K
11:22 140.28 140.28 140.28 140.28 126.7K
11:23 140.28 140.28 140.27 140.27 256.7K
11:24 140.25 140.32 140.25 140.32 224.7K
11:25 140.35 140.35 140.34 140.35 186.8K
11:26 140.35 140.35 140.31 140.31 131.9K
11:27 140.31 140.34 140.31 140.32 175.4K
11:28 140.33 140.33 140.31 140.32 146.8K
11:29 140.32 140.34 140.32 140.34 157.4K
11:30 140.35 140.39 140.35 140.39 236.8K
11:31 140.39 140.43 140.39 140.43 140.5K
11:32 140.43 140.43 140.39 140.39 141.8K
11:33 140.40 140.41 140.40 140.41 81.9K
11:34 140.41 140.41 140.37 140.37 99.8K
11:35 140.37 140.37 140.36 140.36 152.8K
11:36 140.35 140.37 140.35 140.37 94.6K
11:37 140.36 140.36 140.33 140.33 97.1K
11:38 140.34 140.34 140.32 140.32 100.2K
11:39 140.32 140.32 140.31 140.31 133.8K
11:40 140.33 140.36 140.33 140.36 309.7K
11:41 140.38 140.40 140.38 140.39 184.8K
11:42 140.41 140.41 140.37 140.37 193.8K
11:43 140.38 140.38 140.37 140.37 113.8K
11:44 140.39 140.41 140.39 140.39 137.8K
11:45 140.40 140.40 140.36 140.36 94.8K
11:46 140.32 140.32 140.29 140.29 115.5K
11:47 140.29 140.29 140.29 140.29 150.0K
11:48 140.30 140.31 140.30 140.31 198.1K
11:49 140.34 140.38 140.34 140.38 158.6K
11:50 140.39 140.39 140.35 140.38 264.6K
11:51 140.41 140.43 140.41 140.43 285.3K
11:52 140.43 140.43 140.42 140.42 119.2K
11:53 140.42 140.42 140.40 140.40 113.3K
11:54 140.40 140.42 140.40 140.42 92.7K
11:55 140.43 140.47 140.43 140.47 101.1K
11:56 140.47 140.47 140.45 140.45 131.4K
11:57 140.48 140.50 140.48 140.49 124.6K
11:58 140.49 140.49 140.46 140.46 124.8K
11:59 140.45 140.46 140.43 140.43 207.3K
12:00 140.44 140.46 140.44 140.45 77.5K
12:01 140.44 140.44 140.42 140.42 92.8K
12:02 140.43 140.44 140.41 140.41 144.6K
12:03 140.38 140.38 140.35 140.36 216.4K
12:04 140.34 140.36 140.34 140.36 97.6K
12:05 140.36 140.37 140.36 140.36 134.9K
12:06 140.37 140.37 140.33 140.33 93.2K
12:07 140.35 140.38 140.35 140.38 212.0K
12:08 140.40 140.42 140.39 140.39 92.3K
12:09 140.34 140.36 140.34 140.34 143.1K
12:10 140.35 140.36 140.35 140.36 60.1K
12:11 140.35 140.37 140.35 140.36 104.0K
12:12 140.36 140.36 140.34 140.34 97.3K
12:13 140.31 140.34 140.30 140.34 141.8K
12:14 140.34 140.34 140.31 140.31 89.7K
12:15 140.32 140.32 140.31 140.31 91.3K
12:16 140.31 140.33 140.30 140.33 142.1K
12:17 140.33 140.33 140.31 140.33 200.7K
12:18 140.35 140.35 140.32 140.32 185.7K
12:19 140.33 140.34 140.32 140.34 99.2K
12:20 140.32 140.33 140.29 140.33 171.2K
12:21 140.33 140.34 140.32 140.32 101.3K
12:22 140.33 140.33 140.28 140.28 144.2K
12:23 140.28 140.29 140.28 140.29 404.8K
12:24 140.30 140.30 140.30 140.30 128.5K
12:25 140.29 140.30 140.29 140.30 118.3K
12:26 140.30 140.30 140.26 140.26 133.7K
12:27 140.26 140.26 140.23 140.23 188.2K
12:28 140.24 140.24 140.22 140.22 65.7K
12:29 140.21 140.23 140.21 140.23 126.1K
12:30 140.24 140.26 140.24 140.25 67.5K
12:31 140.24 140.25 140.24 140.25 68.2K
12:32 140.24 140.29 140.24 140.29 102.7K
12:33 140.28 140.29 140.27 140.29 95.8K
12:34 140.28 140.28 140.28 140.28 52.2K
12:35 140.31 140.33 140.30 140.33 148.1K
12:36 140.35 140.35 140.35 140.35 100.7K
12:37 140.36 140.36 140.32 140.32 142.6K
12:38 140.32 140.35 140.32 140.35 174.5K
12:39 140.35 140.35 140.31 140.31 144.2K
12:40 140.29 140.30 140.29 140.30 105.0K
12:41 140.31 140.31 140.30 140.31 57.8K
12:42 140.33 140.36 140.33 140.36 165.0K
12:43 140.34 140.34 140.32 140.32 86.5K
12:44 140.34 140.36 140.34 140.34 84.8K
12:45 140.35 140.36 140.35 140.36 85.2K
12:46 140.36 140.36 140.35 140.36 128.9K
12:47 140.36 140.36 140.33 140.33 84.7K
12:48 140.34 140.37 140.34 140.37 116.9K
12:49 140.38 140.39 140.38 140.39 100.2K
12:50 140.40 140.42 140.39 140.42 119.0K
12:51 140.43 140.45 140.43 140.45 126.4K
12:52 140.46 140.46 140.44 140.44 121.7K
12:53 140.43 140.44 140.43 140.44 125.5K
12:54 140.45 140.45 140.43 140.44 84.3K
12:55 140.43 140.43 140.41 140.41 70.9K
12:56 140.41 140.43 140.41 140.42 95.9K
12:57 140.42 140.42 140.40 140.40 66.0K
12:58 140.41 140.43 140.40 140.43 98.6K
12:59 140.44 140.45 140.43 140.45 73.2K
13:00 140.44 140.47 140.44 140.47 83.1K
13:01 140.48 140.50 140.48 140.50 110.0K
13:02 140.52 140.54 140.52 140.54 190.3K
13:03 140.54 140.54 140.46 140.49 206.4K
13:04 140.49 140.50 140.49 140.50 86.3K
13:05 140.48 140.53 140.48 140.52 117.4K
13:06 140.52 140.54 140.52 140.54 120.4K
13:07 140.53 140.53 140.53 140.53 69.2K
13:08 140.55 140.58 140.55 140.58 99.7K
13:09 140.57 140.57 140.55 140.55 123.9K
13:10 140.54 140.54 140.52 140.52 81.2K
13:11 140.50 140.52 140.49 140.52 163.3K
13:12 140.50 140.52 140.50 140.52 128.2K
13:13 140.53 140.53 140.51 140.51 121.2K
13:14 140.50 140.50 140.47 140.48 83.3K
13:15 140.51 140.53 140.51 140.53 118.2K
13:16 140.53 140.53 140.53 140.53 63.1K
13:17 140.53 140.57 140.53 140.57 89.6K
13:18 140.58 140.58 140.56 140.57 106.2K
13:19 140.57 140.57 140.52 140.52 150.8K
13:20 140.52 140.52 140.51 140.52 95.6K
13:21 140.51 140.51 140.48 140.48 104.8K
13:22 140.49 140.49 140.46 140.46 82.5K
13:23 140.45 140.46 140.45 140.46 129.1K
13:24 140.46 140.46 140.45 140.45 79.8K
13:25 140.46 140.47 140.46 140.46 114.2K
13:26 140.49 140.49 140.46 140.46 133.1K
13:27 140.48 140.48 140.45 140.45 144.9K
13:28 140.45 140.46 140.45 140.46 59.6K
13:29 140.46 140.46 140.45 140.45 158.7K
13:30 140.44 140.48 140.44 140.48 100.5K
13:31 140.48 140.48 140.48 140.48 79.5K
13:32 140.48 140.49 140.48 140.49 73.9K
13:33 140.48 140.48 140.45 140.45 93.6K
13:34 140.46 140.46 140.44 140.45 274.4K
13:35 140.45 140.47 140.45 140.47 96.9K
13:36 140.47 140.47 140.45 140.45 121.7K
13:37 140.46 140.46 140.45 140.45 82.8K
13:38 140.44 140.45 140.44 140.45 69.0K
13:39 140.44 140.48 140.44 140.48 77.2K
13:40 140.49 140.50 140.48 140.48 152.0K
13:41 140.49 140.49 140.47 140.47 63.7K
13:42 140.46 140.47 140.46 140.47 73.2K
13:43 140.47 140.48 140.46 140.46 69.6K
13:44 140.47 140.47 140.44 140.45 91.0K
13:45 140.44 140.45 140.44 140.45 63.1K
13:46 140.42 140.42 140.42 140.42 93.1K
13:47 140.42 140.42 140.41 140.41 76.4K
13:48 140.41 140.41 140.40 140.40 71.3K
13:49 140.39 140.40 140.39 140.40 104.8K
13:50 140.41 140.43 140.41 140.43 72.0K
13:51 140.46 140.47 140.46 140.46 86.6K
13:52 140.45 140.45 140.43 140.43 65.7K
13:53 140.40 140.41 140.40 140.40 73.2K
13:54 140.41 140.42 140.41 140.42 122.6K
13:55 140.40 140.40 140.38 140.38 73.9K
13:56 140.38 140.38 140.34 140.34 116.8K
13:57 140.33 140.33 140.31 140.32 179.2K
13:58 140.32 140.33 140.32 140.32 95.7K
13:59 140.31 140.31 140.29 140.29 60.2K
14:00 140.29 140.32 140.29 140.32 97.5K
14:01 140.32 140.34 140.32 140.34 75.2K
14:02 140.36 140.38 140.36 140.38 107.0K
14:03 140.38 140.39 140.37 140.38 110.9K
14:04 140.38 140.41 140.38 140.41 174.9K
14:05 140.41 140.41 140.39 140.39 147.0K
14:06 140.42 140.42 140.41 140.41 137.6K
14:07 140.41 140.44 140.41 140.44 69.8K
14:08 140.43 140.43 140.43 140.43 101.2K
14:09 140.44 140.44 140.40 140.40 86.8K
14:10 140.40 140.41 140.40 140.41 85.2K
14:11 140.40 140.40 140.38 140.38 131.0K
14:12 140.37 140.37 140.34 140.34 94.1K
14:13 140.34 140.34 140.32 140.32 115.6K
14:14 140.31 140.31 140.30 140.30 82.9K
14:15 140.31 140.32 140.31 140.32 90.6K
14:16 140.33 140.35 140.33 140.35 152.0K
14:17 140.37 140.38 140.37 140.38 100.5K
14:18 140.40 140.40 140.38 140.38 71.3K
14:19 140.38 140.39 140.38 140.38 84.0K
14:20 140.37 140.37 140.34 140.34 110.1K
14:21 140.35 140.35 140.32 140.32 66.5K
14:22 140.32 140.32 140.31 140.32 53.1K
14:23 140.32 140.32 140.32 140.32 98.8K
14:24 140.31 140.32 140.30 140.30 110.6K
14:25 140.30 140.30 140.29 140.30 267.2K
14:26 140.30 140.33 140.30 140.33 144.6K
14:27 140.33 140.34 140.33 140.34 80.9K
14:28 140.35 140.35 140.34 140.34 153.5K
14:29 140.32 140.32 140.31 140.31 127.5K
14:30 140.32 140.36 140.32 140.36 167.7K
14:31 140.37 140.39 140.37 140.39 182.0K
14:32 140.38 140.38 140.37 140.37 113.9K
14:33 140.36 140.36 140.35 140.35 48.0K
14:34 140.36 140.36 140.35 140.35 135.6K
14:35 140.35 140.35 140.34 140.34 219.4K
14:36 140.33 140.33 140.33 140.33 67.8K
14:37 140.33 140.34 140.33 140.34 106.3K
14:38 140.33 140.37 140.33 140.37 116.3K
14:39 140.36 140.38 140.36 140.38 101.6K
14:40 140.38 140.39 140.37 140.37 134.8K
14:41 140.36 140.37 140.35 140.35 136.3K
14:42 140.33 140.33 140.29 140.30 105.0K
14:43 140.31 140.35 140.31 140.35 100.7K
14:44 140.34 140.34 140.33 140.33 84.2K
14:45 140.35 140.35 140.33 140.33 98.7K
14:46 140.32 140.32 140.32 140.32 61.0K
14:47 140.35 140.35 140.34 140.34 79.6K
14:48 140.36 140.36 140.32 140.32 111.5K
14:49 140.32 140.34 140.32 140.34 93.3K
14:50 140.35 140.36 140.33 140.33 123.3K
14:51 140.33 140.33 140.30 140.30 108.7K
14:52 140.29 140.29 140.28 140.29 135.8K
14:53 140.32 140.35 140.32 140.35 125.9K
14:54 140.34 140.34 140.33 140.33 136.6K
14:55 140.33 140.34 140.32 140.32 122.0K
14:56 140.32 140.32 140.30 140.30 93.8K
14:57 140.32 140.32 140.27 140.27 120.1K
14:58 140.29 140.31 140.29 140.31 152.9K
14:59 140.32 140.32 140.31 140.31 115.8K
15:00 140.31 140.32 140.30 140.32 96.4K
15:01 140.32 140.32 140.31 140.31 176.6K
15:02 140.32 140.34 140.32 140.34 199.4K
15:03 140.32 140.33 140.31 140.33 154.2K
15:04 140.33 140.33 140.32 140.32 62.4K
15:05 140.33 140.37 140.33 140.37 120.5K
15:06 140.36 140.37 140.35 140.37 116.1K
15:07 140.36 140.37 140.35 140.37 88.9K
15:08 140.35 140.36 140.35 140.36 98.0K
15:09 140.35 140.38 140.35 140.37 95.1K
15:10 140.35 140.35 140.33 140.33 141.5K
15:11 140.32 140.34 140.32 140.32 126.8K
15:12 140.32 140.33 140.32 140.33 105.8K
15:13 140.33 140.33 140.31 140.31 93.8K
15:14 140.30 140.30 140.29 140.29 137.3K
15:15 140.30 140.30 140.28 140.28 126.4K
15:16 140.28 140.31 140.28 140.30 121.8K
15:17 140.31 140.31 140.30 140.30 186.0K
15:18 140.29 140.30 140.28 140.28 163.6K
15:19 140.27 140.28 140.27 140.27 191.6K
15:20 140.28 140.28 140.26 140.28 137.5K
15:21 140.27 140.29 140.27 140.29 183.6K
15:22 140.27 140.30 140.27 140.30 109.5K
15:23 140.28 140.30 140.27 140.29 191.5K
15:24 140.29 140.29 140.28 140.28 93.5K
15:25 140.28 140.28 140.26 140.26 176.4K
15:26 140.25 140.26 140.25 140.26 180.8K
15:27 140.25 140.25 140.24 140.25 224.8K
15:28 140.24 140.24 140.21 140.21 319.3K
15:29 140.20 140.20 140.17 140.17 146.2K
15:30 140.17 140.19 140.17 140.19 240.0K
15:31 140.20 140.23 140.20 140.23 221.9K
15:32 140.24 140.27 140.24 140.27 588.5K
15:33 140.26 140.26 140.23 140.23 205.0K
15:34 140.23 140.26 140.23 140.25 203.5K
15:35 140.27 140.27 140.25 140.25 250.5K
15:36 140.23 140.23 140.22 140.22 196.6K
15:37 140.26 140.26 140.23 140.23 565.5K
15:38 140.23 140.25 140.23 140.24 162.4K
15:39 140.25 140.27 140.23 140.23 205.3K
15:40 140.25 140.26 140.23 140.26 265.2K
15:41 140.24 140.24 140.22 140.22 418.4K
15:42 140.22 140.26 140.22 140.26 388.5K
15:43 140.27 140.30 140.27 140.30 350.7K
15:44 140.30 140.33 140.29 140.33 522.9K
15:45 140.34 140.34 140.31 140.31 341.6K
15:46 140.31 140.31 140.29 140.29 238.5K
15:47 140.30 140.34 140.30 140.34 434.1K
15:48 140.34 140.34 140.34 140.34 288.1K
15:49 140.35 140.36 140.34 140.36 268.7K
15:50 140.41 140.42 140.40 140.42 915.7K
15:51 140.40 140.44 140.40 140.44 529.8K
15:52 140.45 140.45 140.43 140.43 542.0K
15:53 140.40 140.41 140.40 140.41 743.1K
15:54 140.41 140.42 140.41 140.42 655.9K
15:55 140.41 140.41 140.39 140.39 830.1K
15:56 140.37 140.41 140.37 140.41 953.2K
15:57 140.39 140.39 140.36 140.36 963.2K
15:58 140.36 140.37 140.36 140.37 831.8K
15:59 140.38 140.38 140.34 140.35 1,423.9K
16:00 140.35 140.36 140.35 140.36 69,942.5K
16:01 140.36 140.36 140.36 140.36 159.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available