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
09:30 140.21 140.68 140.21 140.68 26,221.6K
09:31 140.70 140.77 140.67 140.75 595.8K
09:32 140.72 140.82 140.72 140.82 497.5K
09:33 140.86 141.10 140.86 141.10 394.2K
09:34 141.07 141.15 141.07 141.12 326.2K
09:35 141.20 141.24 141.20 141.22 509.8K
09:36 141.24 141.25 141.17 141.17 338.5K
09:37 141.12 141.12 141.07 141.08 317.3K
09:38 141.09 141.10 141.06 141.06 256.6K
09:39 141.00 141.12 141.00 141.12 199.6K
09:40 141.07 141.10 141.07 141.10 184.4K
09:41 141.06 141.07 141.05 141.05 308.0K
09:42 141.06 141.06 141.00 141.04 186.6K
09:43 141.02 141.17 141.02 141.17 329.5K
09:44 141.22 141.30 141.22 141.30 539.8K
09:45 141.32 141.35 141.32 141.35 304.6K
09:46 141.37 141.44 141.37 141.44 289.7K
09:47 141.45 141.54 141.45 141.52 420.1K
09:48 141.52 141.53 141.48 141.48 528.3K
09:49 141.43 141.45 141.43 141.44 308.6K
09:50 141.42 141.44 141.39 141.44 240.0K
09:51 141.45 141.45 141.34 141.34 300.6K
09:52 141.37 141.37 141.35 141.36 165.0K
09:53 141.36 141.36 141.29 141.29 216.6K
09:54 141.27 141.27 141.26 141.26 197.0K
09:55 141.29 141.30 141.23 141.23 301.3K
09:56 141.27 141.31 141.27 141.30 347.3K
09:57 141.26 141.26 141.21 141.21 158.0K
09:58 141.20 141.22 141.20 141.21 221.4K
09:59 141.20 141.20 141.18 141.18 107.2K
10:00 141.13 141.14 141.13 141.14 257.7K
10:01 141.15 141.15 141.09 141.09 199.3K
10:02 141.07 141.12 141.07 141.12 427.2K
10:03 141.13 141.13 141.11 141.11 174.6K
10:04 141.14 141.20 141.14 141.18 346.0K
10:05 141.17 141.19 141.14 141.14 246.1K
10:06 141.15 141.16 141.15 141.16 220.9K
10:07 141.19 141.19 141.13 141.13 212.3K
10:08 141.13 141.13 141.09 141.09 163.8K
10:09 141.06 141.07 141.06 141.07 248.0K
10:10 141.07 141.09 141.07 141.09 111.9K
10:11 141.10 141.10 141.01 141.01 257.1K
10:12 141.03 141.07 141.03 141.07 90.6K
10:13 141.06 141.08 141.06 141.08 152.5K
10:14 141.08 141.08 141.06 141.06 179.9K
10:15 141.05 141.09 141.05 141.09 190.2K
10:16 141.10 141.10 141.06 141.06 132.4K
10:17 141.07 141.07 141.06 141.07 166.5K
10:18 141.05 141.08 141.05 141.08 152.5K
10:19 141.06 141.09 141.06 141.07 142.8K
10:20 141.08 141.10 141.08 141.10 146.1K
10:21 141.09 141.11 141.09 141.11 230.3K
10:22 141.11 141.13 141.11 141.13 202.2K
10:23 141.13 141.13 141.12 141.13 229.3K
10:24 141.12 141.12 141.09 141.09 147.0K
10:25 141.10 141.10 141.07 141.07 132.3K
10:26 141.06 141.06 141.03 141.05 162.8K
10:27 141.05 141.08 141.05 141.05 126.5K
10:28 141.02 141.03 141.01 141.03 180.2K
10:29 141.03 141.03 141.01 141.03 163.3K
10:30 141.02 141.03 141.02 141.03 285.3K
10:31 141.03 141.04 141.03 141.04 143.5K
10:32 141.04 141.06 141.04 141.06 168.7K
10:33 141.06 141.06 141.03 141.03 133.7K
10:34 141.04 141.04 140.94 140.94 300.2K
10:35 140.93 140.98 140.93 140.98 153.6K
10:36 141.02 141.03 141.00 141.00 241.7K
10:37 141.00 141.02 141.00 141.02 207.7K
10:38 141.01 141.08 141.01 141.08 136.2K
10:39 141.08 141.09 141.07 141.09 134.6K
10:40 141.08 141.08 141.05 141.05 126.0K
10:41 141.06 141.06 141.05 141.06 184.1K
10:42 141.08 141.12 141.08 141.10 354.8K
10:43 141.10 141.10 141.06 141.09 169.8K
10:44 141.12 141.15 141.12 141.15 251.3K
10:45 141.15 141.16 141.15 141.16 186.8K
10:46 141.15 141.15 141.13 141.13 282.0K
10:47 141.13 141.19 141.13 141.19 207.6K
10:48 141.19 141.19 141.16 141.17 124.0K
10:49 141.18 141.18 141.16 141.16 148.6K
10:50 141.16 141.16 141.15 141.16 125.9K
10:51 141.15 141.15 141.09 141.14 177.4K
10:52 141.14 141.14 141.11 141.11 119.0K
10:53 141.11 141.12 141.08 141.12 133.7K
10:54 141.11 141.11 141.10 141.11 109.2K
10:55 141.10 141.10 141.06 141.06 160.8K
10:56 141.08 141.08 141.07 141.08 129.3K
10:57 141.08 141.10 141.08 141.10 119.6K
10:58 141.12 141.16 141.12 141.15 91.4K
10:59 141.13 141.15 141.12 141.15 150.4K
11:00 141.12 141.18 141.12 141.18 161.6K
11:01 141.17 141.17 141.15 141.15 125.8K
11:02 141.14 141.15 141.12 141.15 213.3K
11:03 141.14 141.18 141.14 141.15 127.7K
11:04 141.14 141.14 141.11 141.14 129.2K
11:05 141.15 141.17 141.15 141.17 186.9K
11:06 141.18 141.19 141.18 141.19 121.0K
11:07 141.18 141.18 141.17 141.17 174.7K
11:08 141.16 141.16 141.12 141.12 106.4K
11:09 141.12 141.14 141.12 141.14 176.7K
11:10 141.15 141.17 141.15 141.16 115.7K
11:11 141.16 141.19 141.16 141.19 102.4K
11:12 141.19 141.25 141.19 141.25 204.9K
11:13 141.27 141.27 141.26 141.26 173.5K
11:14 141.26 141.27 141.26 141.27 120.9K
11:15 141.28 141.30 141.28 141.30 86.5K
11:16 141.30 141.30 141.25 141.25 85.8K
11:17 141.24 141.25 141.24 141.25 359.7K
11:18 141.29 141.31 141.29 141.29 164.7K
11:19 141.29 141.29 141.26 141.26 155.2K
11:20 141.28 141.28 141.24 141.24 124.9K
11:21 141.23 141.25 141.23 141.25 125.6K
11:22 141.25 141.27 141.24 141.27 125.5K
11:23 141.28 141.29 141.28 141.29 77.1K
11:24 141.29 141.30 141.29 141.30 139.1K
11:25 141.29 141.29 141.26 141.26 74.3K
11:26 141.26 141.26 141.23 141.23 212.1K
11:27 141.23 141.23 141.22 141.22 63.4K
11:28 141.23 141.25 141.23 141.25 200.7K
11:29 141.24 141.24 141.22 141.22 179.7K
11:30 141.22 141.25 141.22 141.25 281.8K
11:31 141.26 141.26 141.25 141.25 154.8K
11:32 141.26 141.26 141.20 141.20 174.0K
11:33 141.21 141.21 141.18 141.18 196.6K
11:34 141.16 141.17 141.14 141.15 291.7K
11:35 141.17 141.18 141.17 141.18 213.7K
11:36 141.18 141.22 141.18 141.22 196.2K
11:37 141.23 141.23 141.21 141.23 118.6K
11:38 141.22 141.25 141.22 141.25 100.3K
11:39 141.25 141.25 141.20 141.20 121.2K
11:40 141.21 141.25 141.21 141.25 104.6K
11:41 141.24 141.24 141.19 141.19 211.1K
11:42 141.21 141.22 141.21 141.22 433.8K
11:43 141.23 141.23 141.20 141.22 119.4K
11:44 141.22 141.26 141.22 141.26 131.5K
11:45 141.25 141.25 141.23 141.23 126.9K
11:46 141.23 141.24 141.23 141.24 106.2K
11:47 141.25 141.27 141.25 141.27 119.5K
11:48 141.30 141.30 141.29 141.29 461.2K
11:49 141.30 141.30 141.29 141.30 73.0K
11:50 141.29 141.29 141.29 141.29 125.7K
11:51 141.27 141.28 141.27 141.28 124.0K
11:52 141.29 141.31 141.29 141.31 149.7K
11:53 141.29 141.33 141.29 141.33 129.5K
11:54 141.35 141.35 141.34 141.35 188.3K
11:55 141.35 141.37 141.35 141.36 64.2K
11:56 141.37 141.37 141.37 141.37 143.2K
11:57 141.38 141.38 141.36 141.36 134.2K
11:58 141.37 141.37 141.36 141.36 53.6K
11:59 141.34 141.34 141.32 141.32 125.6K
12:00 141.32 141.33 141.31 141.31 83.8K
12:01 141.32 141.35 141.32 141.35 125.0K
12:02 141.36 141.36 141.35 141.35 115.1K
12:03 141.36 141.36 141.33 141.33 63.2K
12:04 141.34 141.35 141.34 141.35 46.8K
12:05 141.36 141.36 141.36 141.36 86.6K
12:06 141.39 141.41 141.39 141.40 374.1K
12:07 141.40 141.42 141.40 141.42 212.3K
12:08 141.42 141.42 141.41 141.42 112.4K
12:09 141.44 141.44 141.44 141.44 112.5K
12:10 141.43 141.43 141.41 141.41 87.6K
12:11 141.40 141.41 141.39 141.41 95.8K
12:12 141.42 141.43 141.41 141.43 89.5K
12:13 141.45 141.46 141.45 141.46 87.4K
12:14 141.46 141.47 141.46 141.46 202.0K
12:15 141.45 141.45 141.40 141.40 187.1K
12:16 141.39 141.39 141.37 141.37 157.3K
12:17 141.39 141.43 141.39 141.43 96.1K
12:18 141.44 141.45 141.43 141.45 129.0K
12:19 141.46 141.46 141.45 141.45 158.0K
12:20 141.46 141.46 141.44 141.44 128.6K
12:21 141.43 141.43 141.42 141.43 79.1K
12:22 141.44 141.44 141.42 141.43 92.6K
12:23 141.45 141.45 141.42 141.42 141.3K
12:24 141.42 141.42 141.41 141.41 91.0K
12:25 141.42 141.43 141.42 141.43 177.7K
12:26 141.40 141.41 141.40 141.40 147.8K
12:27 141.40 141.42 141.40 141.42 97.6K
12:28 141.42 141.42 141.41 141.41 78.9K
12:29 141.42 141.44 141.42 141.44 153.1K
12:30 141.43 141.43 141.41 141.41 99.2K
12:31 141.41 141.44 141.41 141.43 76.0K
12:32 141.41 141.41 141.38 141.41 134.9K
12:33 141.40 141.40 141.37 141.37 61.0K
12:34 141.36 141.36 141.36 141.36 79.9K
12:35 141.36 141.36 141.35 141.36 72.3K
12:36 141.38 141.40 141.38 141.40 101.5K
12:37 141.40 141.42 141.40 141.42 128.9K
12:38 141.42 141.43 141.42 141.43 101.5K
12:39 141.39 141.39 141.36 141.36 162.9K
12:40 141.34 141.35 141.32 141.35 174.5K
12:41 141.36 141.36 141.34 141.34 84.4K
12:42 141.35 141.36 141.34 141.34 72.1K
12:43 141.34 141.35 141.33 141.33 74.2K
12:44 141.32 141.34 141.32 141.34 62.1K
12:45 141.34 141.35 141.34 141.34 153.5K
12:46 141.31 141.31 141.29 141.29 128.9K
12:47 141.30 141.31 141.30 141.31 133.5K
12:48 141.31 141.31 141.29 141.29 78.5K
12:49 141.31 141.33 141.31 141.33 155.4K
12:50 141.36 141.36 141.34 141.34 110.5K
12:51 141.34 141.36 141.33 141.36 146.7K
12:52 141.35 141.36 141.34 141.34 76.0K
12:53 141.35 141.35 141.34 141.34 75.9K
12:54 141.36 141.38 141.36 141.38 102.7K
12:55 141.39 141.40 141.38 141.38 254.4K
12:56 141.37 141.37 141.36 141.36 120.4K
12:57 141.37 141.37 141.35 141.36 105.2K
12:58 141.36 141.36 141.35 141.35 111.3K
12:59 141.36 141.36 141.35 141.36 58.5K
13:00 141.36 141.37 141.36 141.36 58.0K
13:01 141.34 141.35 141.34 141.35 89.4K
13:02 141.35 141.38 141.35 141.35 108.3K
13:03 141.35 141.35 141.31 141.31 164.5K
13:04 141.31 141.32 141.31 141.31 178.0K
13:05 141.31 141.35 141.31 141.35 59.6K
13:06 141.35 141.39 141.35 141.39 78.4K
13:07 141.40 141.40 141.38 141.38 118.1K
13:08 141.37 141.37 141.35 141.35 142.8K
13:09 141.36 141.38 141.36 141.38 97.9K
13:10 141.39 141.40 141.39 141.40 50.1K
13:11 141.40 141.41 141.40 141.41 64.0K
13:12 141.42 141.49 141.42 141.49 172.2K
13:13 141.49 141.52 141.49 141.51 135.1K
13:14 141.50 141.50 141.49 141.49 77.8K
13:15 141.49 141.49 141.49 141.49 313.9K
13:16 141.50 141.50 141.47 141.48 87.5K
13:17 141.48 141.49 141.48 141.49 59.0K
13:18 141.48 141.50 141.48 141.50 165.5K
13:19 141.49 141.49 141.46 141.46 121.5K
13:20 141.46 141.46 141.44 141.45 283.8K
13:21 141.47 141.47 141.46 141.46 63.8K
13:22 141.47 141.50 141.47 141.50 113.9K
13:23 141.51 141.52 141.51 141.51 84.9K
13:24 141.51 141.51 141.51 141.51 108.7K
13:25 141.51 141.51 141.50 141.50 88.5K
13:26 141.51 141.51 141.49 141.49 111.8K
13:27 141.49 141.51 141.49 141.51 125.2K
13:28 141.51 141.52 141.51 141.52 99.6K
13:29 141.50 141.50 141.49 141.50 160.0K
13:30 141.50 141.53 141.50 141.53 205.8K
13:31 141.53 141.54 141.53 141.53 173.2K
13:32 141.55 141.56 141.55 141.56 94.2K
13:33 141.57 141.57 141.56 141.56 200.4K
13:34 141.57 141.58 141.57 141.58 56.9K
13:35 141.60 141.60 141.58 141.58 113.9K
13:36 141.57 141.57 141.57 141.57 142.7K
13:37 141.58 141.58 141.58 141.58 92.0K
13:38 141.58 141.59 141.58 141.58 58.2K
13:39 141.59 141.61 141.59 141.61 98.6K
13:40 141.61 141.61 141.60 141.61 91.6K
13:41 141.61 141.61 141.57 141.57 155.3K
13:42 141.58 141.58 141.57 141.57 95.5K
13:43 141.57 141.57 141.53 141.53 129.9K
13:44 141.53 141.55 141.53 141.53 155.8K
13:45 141.52 141.52 141.51 141.51 209.6K
13:46 141.51 141.51 141.50 141.50 178.5K
13:47 141.52 141.52 141.51 141.51 136.4K
13:48 141.52 141.55 141.52 141.55 145.9K
13:49 141.55 141.55 141.54 141.55 93.1K
13:50 141.55 141.57 141.55 141.57 110.0K
13:51 141.58 141.59 141.58 141.59 91.0K
13:52 141.58 141.59 141.58 141.59 123.4K
13:53 141.60 141.61 141.60 141.60 118.8K
13:54 141.60 141.61 141.60 141.61 85.3K
13:55 141.60 141.61 141.60 141.61 181.2K
13:56 141.61 141.64 141.61 141.64 167.7K
13:57 141.64 141.65 141.64 141.65 122.2K
13:58 141.65 141.65 141.64 141.64 58.8K
13:59 141.64 141.64 141.61 141.61 85.2K
14:00 141.62 141.65 141.62 141.65 238.8K
14:01 141.68 141.68 141.66 141.66 152.0K
14:02 141.68 141.69 141.68 141.69 75.9K
14:03 141.70 141.70 141.67 141.67 104.6K
14:04 141.66 141.67 141.66 141.67 127.2K
14:05 141.66 141.68 141.66 141.68 92.9K
14:06 141.68 141.70 141.68 141.70 141.0K
14:07 141.69 141.69 141.69 141.69 165.1K
14:08 141.69 141.69 141.67 141.68 114.8K
14:09 141.68 141.69 141.68 141.69 221.2K
14:10 141.68 141.68 141.67 141.67 150.7K
14:11 141.65 141.65 141.64 141.65 166.5K
14:12 141.66 141.67 141.65 141.67 117.3K
14:13 141.66 141.69 141.66 141.69 118.9K
14:14 141.70 141.70 141.69 141.69 80.3K
14:15 141.69 141.69 141.66 141.66 137.8K
14:16 141.66 141.67 141.66 141.67 232.1K
14:17 141.66 141.68 141.66 141.68 130.0K
14:18 141.68 141.69 141.68 141.69 108.5K
14:19 141.69 141.69 141.68 141.68 153.7K
14:20 141.68 141.69 141.68 141.68 71.7K
14:21 141.67 141.67 141.63 141.63 145.5K
14:22 141.63 141.63 141.62 141.63 146.9K
14:23 141.64 141.65 141.64 141.65 96.5K
14:24 141.65 141.68 141.65 141.67 266.0K
14:25 141.67 141.67 141.66 141.66 102.2K
14:26 141.67 141.68 141.67 141.67 153.7K
14:27 141.66 141.67 141.66 141.67 107.0K
14:28 141.67 141.67 141.67 141.67 112.8K
14:29 141.67 141.67 141.64 141.64 192.1K
14:30 141.65 141.65 141.64 141.64 68.5K
14:31 141.65 141.67 141.65 141.67 83.4K
14:32 141.67 141.67 141.66 141.66 101.9K
14:33 141.66 141.66 141.65 141.66 227.0K
14:34 141.66 141.67 141.66 141.67 133.9K
14:35 141.66 141.66 141.64 141.64 133.0K
14:36 141.63 141.63 141.63 141.63 68.4K
14:37 141.63 141.63 141.63 141.63 134.3K
14:38 141.64 141.65 141.64 141.64 137.5K
14:39 141.64 141.64 141.63 141.63 164.0K
14:40 141.63 141.63 141.63 141.63 101.6K
14:41 141.62 141.64 141.62 141.64 82.9K
14:42 141.64 141.64 141.63 141.63 145.2K
14:43 141.61 141.61 141.61 141.61 156.1K
14:44 141.61 141.61 141.61 141.61 113.8K
14:45 141.61 141.61 141.60 141.60 89.1K
14:46 141.60 141.61 141.60 141.61 90.2K
14:47 141.62 141.64 141.62 141.62 184.6K
14:48 141.62 141.64 141.62 141.64 163.3K
14:49 141.64 141.66 141.64 141.66 136.5K
14:50 141.66 141.68 141.66 141.68 93.8K
14:51 141.68 141.69 141.68 141.69 148.2K
14:52 141.68 141.68 141.66 141.67 147.0K
14:53 141.66 141.69 141.66 141.69 100.5K
14:54 141.69 141.69 141.68 141.69 94.1K
14:55 141.69 141.71 141.69 141.71 148.2K
14:56 141.71 141.71 141.70 141.71 155.9K
14:57 141.70 141.70 141.69 141.69 127.7K
14:58 141.69 141.70 141.69 141.70 135.4K
14:59 141.69 141.70 141.69 141.70 201.7K
15:00 141.68 141.68 141.64 141.65 207.1K
15:01 141.65 141.65 141.65 141.65 119.5K
15:02 141.65 141.65 141.65 141.65 115.7K
15:03 141.66 141.67 141.65 141.65 107.1K
15:04 141.65 141.67 141.65 141.67 127.8K
15:05 141.67 141.68 141.67 141.68 142.3K
15:06 141.69 141.69 141.68 141.69 122.6K
15:07 141.70 141.70 141.70 141.70 125.6K
15:08 141.69 141.69 141.68 141.68 160.3K
15:09 141.68 141.68 141.67 141.67 184.2K
15:10 141.67 141.67 141.66 141.66 130.9K
15:11 141.64 141.64 141.63 141.64 188.4K
15:12 141.65 141.66 141.65 141.65 113.1K
15:13 141.65 141.65 141.63 141.64 158.5K
15:14 141.62 141.62 141.60 141.61 156.9K
15:15 141.61 141.61 141.60 141.60 131.7K
15:16 141.61 141.63 141.61 141.62 237.1K
15:17 141.62 141.62 141.61 141.61 143.5K
15:18 141.62 141.62 141.60 141.60 235.4K
15:19 141.63 141.63 141.63 141.63 235.3K
15:20 141.64 141.64 141.63 141.64 183.4K
15:21 141.64 141.66 141.64 141.66 160.1K
15:22 141.66 141.67 141.66 141.67 149.0K
15:23 141.67 141.67 141.63 141.63 180.8K
15:24 141.63 141.63 141.61 141.61 159.0K
15:25 141.61 141.63 141.61 141.63 139.7K
15:26 141.62 141.62 141.60 141.60 216.2K
15:27 141.61 141.61 141.57 141.57 145.7K
15:28 141.58 141.58 141.56 141.58 250.2K
15:29 141.57 141.57 141.53 141.53 303.6K
15:30 141.52 141.53 141.52 141.53 289.5K
15:31 141.53 141.54 141.53 141.54 227.2K
15:32 141.55 141.55 141.52 141.52 204.9K
15:33 141.52 141.58 141.52 141.58 266.8K
15:34 141.56 141.57 141.56 141.57 191.2K
15:35 141.56 141.56 141.55 141.56 171.4K
15:36 141.55 141.58 141.55 141.58 188.6K
15:37 141.57 141.59 141.57 141.59 264.2K
15:38 141.56 141.56 141.53 141.54 225.3K
15:39 141.53 141.54 141.53 141.53 150.3K
15:40 141.52 141.54 141.52 141.54 183.8K
15:41 141.54 141.55 141.54 141.54 181.5K
15:42 141.55 141.56 141.54 141.56 231.1K
15:43 141.57 141.58 141.56 141.58 295.4K
15:44 141.58 141.58 141.57 141.57 238.2K
15:45 141.58 141.58 141.57 141.57 329.1K
15:46 141.57 141.57 141.56 141.56 265.0K
15:47 141.56 141.58 141.56 141.58 320.5K
15:48 141.59 141.59 141.59 141.59 302.4K
15:49 141.59 141.60 141.57 141.57 255.3K
15:50 141.60 141.60 141.56 141.56 965.6K
15:51 141.56 141.56 141.53 141.54 580.6K
15:52 141.56 141.57 141.56 141.56 577.7K
15:53 141.56 141.57 141.54 141.57 574.4K
15:54 141.56 141.56 141.54 141.54 569.1K
15:55 141.55 141.56 141.54 141.56 772.0K
15:56 141.58 141.58 141.55 141.55 850.8K
15:57 141.57 141.57 141.54 141.54 715.5K
15:58 141.55 141.55 141.54 141.54 779.9K
15:59 141.54 141.57 141.54 141.55 1,590.7K
16:00 141.56 141.56 141.56 141.56 109,213.8K
16:01 141.56 141.56 141.56 141.56 76.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available