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
09:30 141.62 141.62 141.46 141.46 8,707.4K
09:31 141.47 141.47 141.42 141.42 472.8K
09:32 141.52 141.52 141.40 141.48 222.0K
09:33 141.41 141.44 141.41 141.42 281.6K
09:34 141.37 141.42 141.35 141.42 460.7K
09:35 141.48 141.63 141.48 141.63 314.2K
09:36 141.77 141.84 141.77 141.84 283.1K
09:37 141.77 141.77 141.73 141.75 149.1K
09:38 141.77 141.82 141.76 141.82 157.7K
09:39 141.81 141.81 141.64 141.64 401.8K
09:40 141.65 141.67 141.64 141.64 170.5K
09:41 141.70 141.77 141.70 141.77 177.8K
09:42 141.80 141.81 141.76 141.76 168.3K
09:43 141.76 141.82 141.76 141.82 239.6K
09:44 141.79 141.79 141.73 141.75 191.2K
09:45 141.76 141.76 141.73 141.73 200.6K
09:46 141.73 141.79 141.73 141.78 334.6K
09:47 141.67 141.73 141.67 141.70 180.5K
09:48 141.64 141.73 141.64 141.73 192.3K
09:49 141.70 141.78 141.70 141.75 160.1K
09:50 141.63 141.68 141.63 141.68 196.9K
09:51 141.66 141.78 141.66 141.78 272.1K
09:52 141.78 141.78 141.71 141.71 152.3K
09:53 141.71 141.76 141.71 141.76 194.1K
09:54 141.74 141.74 141.73 141.73 161.5K
09:55 141.70 141.73 141.70 141.72 162.1K
09:56 141.72 141.77 141.72 141.77 223.6K
09:57 141.76 141.76 141.72 141.72 223.4K
09:58 141.72 141.73 141.68 141.73 156.9K
09:59 141.75 141.76 141.73 141.76 98.9K
10:00 141.72 141.76 141.72 141.75 218.0K
10:01 141.74 141.82 141.74 141.82 151.8K
10:02 141.80 141.82 141.80 141.81 255.6K
10:03 141.81 141.81 141.79 141.81 145.7K
10:04 141.78 141.78 141.77 141.78 93.6K
10:05 141.78 141.82 141.78 141.79 162.5K
10:06 141.80 141.80 141.77 141.77 200.1K
10:07 141.76 141.77 141.75 141.76 140.0K
10:08 141.73 141.73 141.72 141.72 135.3K
10:09 141.69 141.69 141.60 141.62 188.4K
10:10 141.64 141.69 141.64 141.69 185.6K
10:11 141.67 141.67 141.55 141.55 254.0K
10:12 141.56 141.60 141.56 141.59 190.1K
10:13 141.60 141.61 141.59 141.59 82.0K
10:14 141.59 141.59 141.55 141.55 130.6K
10:15 141.54 141.58 141.54 141.58 135.7K
10:16 141.57 141.58 141.55 141.58 194.3K
10:17 141.57 141.57 141.55 141.55 108.1K
10:18 141.58 141.58 141.56 141.58 117.3K
10:19 141.57 141.57 141.50 141.51 198.1K
10:20 141.52 141.54 141.52 141.54 162.8K
10:21 141.52 141.57 141.52 141.56 108.8K
10:22 141.53 141.53 141.53 141.53 90.2K
10:23 141.53 141.54 141.51 141.51 97.1K
10:24 141.51 141.51 141.49 141.49 177.9K
10:25 141.49 141.53 141.47 141.47 147.2K
10:26 141.47 141.48 141.47 141.47 78.5K
10:27 141.50 141.51 141.50 141.51 427.6K
10:28 141.50 141.51 141.50 141.51 139.3K
10:29 141.50 141.53 141.50 141.51 113.7K
10:30 141.50 141.51 141.50 141.50 134.7K
10:31 141.50 141.50 141.44 141.45 394.3K
10:32 141.48 141.50 141.48 141.49 164.8K
10:33 141.47 141.49 141.47 141.49 69.2K
10:34 141.50 141.50 141.42 141.42 171.8K
10:35 141.40 141.49 141.40 141.49 129.1K
10:36 141.49 141.49 141.46 141.49 142.8K
10:37 141.51 141.53 141.51 141.53 103.1K
10:38 141.48 141.48 141.47 141.47 210.3K
10:39 141.43 141.46 141.43 141.46 122.1K
10:40 141.46 141.46 141.45 141.46 61.5K
10:41 141.47 141.48 141.46 141.48 95.4K
10:42 141.49 141.53 141.49 141.53 78.1K
10:43 141.54 141.54 141.49 141.49 191.7K
10:44 141.50 141.50 141.48 141.48 84.0K
10:45 141.49 141.49 141.45 141.47 110.4K
10:46 141.46 141.46 141.42 141.43 254.0K
10:47 141.44 141.47 141.44 141.47 111.2K
10:48 141.48 141.48 141.42 141.42 109.6K
10:49 141.45 141.47 141.45 141.47 114.9K
10:50 141.48 141.55 141.48 141.55 93.4K
10:51 141.57 141.60 141.57 141.60 139.8K
10:52 141.59 141.60 141.59 141.59 113.2K
10:53 141.59 141.59 141.58 141.59 72.0K
10:54 141.60 141.65 141.60 141.65 84.5K
10:55 141.65 141.67 141.65 141.67 85.5K
10:56 141.64 141.64 141.61 141.61 114.9K
10:57 141.61 141.61 141.57 141.57 122.8K
10:58 141.57 141.57 141.53 141.53 180.1K
10:59 141.50 141.50 141.45 141.46 128.4K
11:00 141.46 141.49 141.40 141.40 234.1K
11:01 141.42 141.42 141.38 141.39 140.3K
11:02 141.39 141.41 141.39 141.41 124.6K
11:03 141.40 141.41 141.40 141.41 130.7K
11:04 141.44 141.51 141.44 141.51 157.7K
11:05 141.52 141.52 141.49 141.49 79.7K
11:06 141.49 141.49 141.45 141.47 107.2K
11:07 141.48 141.50 141.46 141.50 139.6K
11:08 141.50 141.50 141.47 141.47 129.5K
11:09 141.48 141.48 141.45 141.45 139.0K
11:10 141.46 141.47 141.45 141.45 73.7K
11:11 141.43 141.45 141.42 141.45 135.5K
11:12 141.46 141.46 141.45 141.45 103.0K
11:13 141.46 141.49 141.46 141.49 94.3K
11:14 141.47 141.47 141.44 141.46 94.0K
11:15 141.47 141.52 141.47 141.51 115.0K
11:16 141.49 141.49 141.46 141.47 74.3K
11:17 141.47 141.47 141.44 141.44 106.4K
11:18 141.45 141.50 141.45 141.49 133.8K
11:19 141.48 141.49 141.48 141.49 78.3K
11:20 141.50 141.50 141.48 141.49 77.0K
11:21 141.48 141.48 141.44 141.44 124.2K
11:22 141.42 141.44 141.42 141.42 138.6K
11:23 141.40 141.44 141.40 141.44 105.7K
11:24 141.43 141.43 141.35 141.35 155.0K
11:25 141.35 141.40 141.35 141.40 110.2K
11:26 141.40 141.41 141.39 141.39 114.1K
11:27 141.39 141.43 141.39 141.42 156.2K
11:28 141.42 141.43 141.42 141.42 112.5K
11:29 141.41 141.41 141.32 141.32 140.1K
11:30 141.29 141.32 141.29 141.32 184.1K
11:31 141.31 141.31 141.23 141.23 99.4K
11:32 141.22 141.22 141.20 141.22 141.7K
11:33 141.22 141.22 141.19 141.19 123.6K
11:34 141.21 141.21 141.19 141.19 157.7K
11:35 141.18 141.18 141.16 141.16 185.4K
11:36 141.17 141.19 141.17 141.18 132.6K
11:37 141.19 141.19 141.17 141.17 112.8K
11:38 141.18 141.19 141.18 141.18 85.8K
11:39 141.21 141.21 141.18 141.18 150.4K
11:40 141.18 141.21 141.17 141.17 126.4K
11:41 141.16 141.16 141.11 141.11 179.2K
11:42 141.10 141.12 141.10 141.12 121.8K
11:43 141.10 141.10 141.09 141.09 120.8K
11:44 141.09 141.09 141.05 141.08 167.9K
11:45 141.08 141.08 141.01 141.01 494.6K
11:46 141.00 141.00 140.94 140.94 181.2K
11:47 140.96 140.96 140.94 140.94 105.3K
11:48 140.91 140.91 140.89 140.89 123.9K
11:49 140.89 140.91 140.89 140.90 128.5K
11:50 140.89 140.90 140.87 140.87 118.6K
11:51 140.88 140.88 140.87 140.88 101.6K
11:52 140.88 140.88 140.80 140.81 139.4K
11:53 140.81 140.84 140.81 140.84 82.0K
11:54 140.85 140.86 140.85 140.86 54.8K
11:55 140.88 140.90 140.88 140.90 105.0K
11:56 140.88 140.88 140.81 140.81 112.6K
11:57 140.81 140.81 140.73 140.73 237.2K
11:58 140.73 140.75 140.73 140.75 98.0K
11:59 140.75 140.77 140.74 140.77 112.5K
12:00 140.77 140.77 140.75 140.76 135.3K
12:01 140.75 140.76 140.74 140.74 175.7K
12:02 140.76 140.76 140.75 140.75 135.8K
12:03 140.76 140.76 140.74 140.74 169.1K
12:04 140.74 140.74 140.73 140.73 155.8K
12:05 140.73 140.76 140.73 140.76 162.2K
12:06 140.78 140.78 140.76 140.77 86.2K
12:07 140.77 140.78 140.73 140.74 300.8K
12:08 140.77 140.78 140.77 140.77 82.7K
12:09 140.76 140.78 140.75 140.75 67.4K
12:10 140.72 140.78 140.72 140.78 127.3K
12:11 140.77 140.80 140.77 140.80 81.4K
12:12 140.81 140.83 140.81 140.83 86.8K
12:13 140.83 140.87 140.83 140.87 108.4K
12:14 140.87 140.88 140.86 140.88 64.9K
12:15 140.88 140.89 140.87 140.88 86.6K
12:16 140.88 140.88 140.85 140.87 94.9K
12:17 140.87 140.88 140.87 140.87 91.4K
12:18 140.84 140.86 140.81 140.86 110.1K
12:19 140.85 140.85 140.84 140.84 89.7K
12:20 140.86 140.88 140.85 140.88 80.0K
12:21 140.89 140.91 140.89 140.91 70.6K
12:22 140.90 140.91 140.89 140.91 111.7K
12:23 140.91 140.92 140.91 140.91 142.2K
12:24 140.90 140.90 140.89 140.90 78.6K
12:25 140.91 140.96 140.91 140.96 133.1K
12:26 140.96 140.97 140.96 140.97 124.9K
12:27 140.97 140.97 140.96 140.96 72.4K
12:28 140.97 140.97 140.94 140.94 108.9K
12:29 140.94 140.98 140.94 140.98 108.5K
12:30 140.98 141.01 140.98 140.99 124.8K
12:31 140.99 141.00 140.99 141.00 103.6K
12:32 141.00 141.03 141.00 141.03 80.4K
12:33 141.03 141.03 140.97 140.97 108.1K
12:34 140.99 141.00 140.99 141.00 130.7K
12:35 140.99 140.99 140.98 140.98 100.8K
12:36 140.98 140.99 140.98 140.98 72.9K
12:37 140.99 140.99 140.97 140.98 71.4K
12:38 140.97 140.97 140.96 140.96 79.2K
12:39 140.96 140.96 140.95 140.96 82.1K
12:40 140.97 140.98 140.97 140.98 68.4K
12:41 140.99 140.99 140.98 140.98 89.4K
12:42 140.99 140.99 140.97 140.97 89.4K
12:43 140.97 140.97 140.93 140.93 75.2K
12:44 140.91 140.91 140.86 140.86 172.0K
12:45 140.86 140.91 140.86 140.91 111.2K
12:46 140.91 140.92 140.91 140.91 75.5K
12:47 140.90 140.91 140.89 140.89 72.3K
12:48 140.89 140.89 140.84 140.85 99.6K
12:49 140.84 140.87 140.84 140.86 60.8K
12:50 140.87 140.87 140.86 140.86 62.7K
12:51 140.88 140.88 140.83 140.83 149.4K
12:52 140.84 140.84 140.79 140.80 176.7K
12:53 140.81 140.85 140.81 140.85 110.5K
12:54 140.85 140.86 140.85 140.86 78.8K
12:55 140.86 140.86 140.84 140.84 68.5K
12:56 140.86 140.86 140.83 140.83 75.1K
12:57 140.83 140.85 140.83 140.85 96.3K
12:58 140.82 140.85 140.82 140.85 113.3K
12:59 140.85 140.88 140.85 140.88 105.6K
13:00 140.86 140.89 140.86 140.89 112.7K
13:01 140.89 140.91 140.89 140.90 59.2K
13:02 140.91 140.91 140.91 140.91 71.1K
13:03 140.91 140.93 140.91 140.92 71.6K
13:04 140.92 140.92 140.91 140.92 66.6K
13:05 140.90 140.90 140.88 140.88 65.9K
13:06 140.88 140.89 140.87 140.87 132.8K
13:07 140.87 140.87 140.83 140.83 84.9K
13:08 140.83 140.85 140.83 140.85 79.7K
13:09 140.85 140.86 140.83 140.83 94.3K
13:10 140.84 140.84 140.81 140.81 170.3K
13:11 140.82 140.86 140.82 140.85 73.3K
13:12 140.84 140.86 140.84 140.86 89.3K
13:13 140.86 140.89 140.86 140.89 46.7K
13:14 140.89 140.90 140.89 140.90 67.2K
13:15 140.90 140.90 140.88 140.88 101.2K
13:16 140.88 140.88 140.87 140.87 90.7K
13:17 140.86 140.87 140.86 140.87 94.2K
13:18 140.87 140.89 140.86 140.89 116.1K
13:19 140.89 140.89 140.77 140.79 459.1K
13:20 140.78 140.82 140.78 140.82 48.4K
13:21 140.82 140.90 140.82 140.90 99.9K
13:22 140.93 140.97 140.93 140.97 205.2K
13:23 140.97 140.98 140.95 140.95 158.7K
13:24 140.97 140.99 140.96 140.99 100.1K
13:25 141.00 141.01 140.99 140.99 119.0K
13:26 140.99 141.00 140.98 140.98 71.8K
13:27 140.98 141.01 140.98 141.01 191.2K
13:28 141.00 141.00 140.99 140.99 99.2K
13:29 140.98 141.00 140.97 141.00 95.4K
13:30 141.01 141.04 141.01 141.02 128.4K
13:31 141.02 141.03 141.02 141.02 82.5K
13:32 141.03 141.03 141.03 141.03 64.6K
13:33 141.02 141.02 141.00 141.00 93.1K
13:34 141.01 141.02 141.01 141.01 105.6K
13:35 141.02 141.04 141.01 141.04 99.4K
13:36 141.05 141.07 141.05 141.06 122.2K
13:37 141.06 141.08 141.06 141.08 57.5K
13:38 141.09 141.09 141.09 141.09 93.4K
13:39 141.09 141.09 141.09 141.09 55.5K
13:40 141.08 141.08 141.05 141.06 84.5K
13:41 141.05 141.05 141.03 141.03 78.1K
13:42 141.03 141.03 141.02 141.02 84.3K
13:43 141.03 141.03 141.02 141.02 35.4K
13:44 141.02 141.05 141.01 141.05 163.0K
13:45 141.05 141.08 141.05 141.08 122.6K
13:46 141.08 141.09 141.08 141.08 74.3K
13:47 141.09 141.09 141.08 141.08 63.3K
13:48 141.06 141.08 141.06 141.08 78.0K
13:49 141.09 141.09 141.08 141.08 63.6K
13:50 141.08 141.10 141.08 141.10 76.4K
13:51 141.10 141.11 141.10 141.11 86.4K
13:52 141.10 141.10 141.08 141.08 62.0K
13:53 141.07 141.12 141.07 141.12 97.4K
13:54 141.13 141.14 141.13 141.14 57.0K
13:55 141.13 141.13 141.13 141.13 67.0K
13:56 141.13 141.13 141.11 141.11 93.2K
13:57 141.11 141.11 141.08 141.08 86.5K
13:58 141.07 141.08 141.06 141.08 62.2K
13:59 141.08 141.10 141.08 141.10 90.8K
14:00 141.09 141.13 141.09 141.12 123.2K
14:01 141.13 141.15 141.13 141.14 88.8K
14:02 141.13 141.16 141.12 141.16 121.2K
14:03 141.17 141.17 141.16 141.16 62.5K
14:04 141.16 141.19 141.16 141.19 146.1K
14:05 141.19 141.20 141.17 141.20 279.3K
14:06 141.20 141.21 141.20 141.21 141.5K
14:07 141.21 141.25 141.21 141.25 158.2K
14:08 141.25 141.27 141.25 141.27 147.7K
14:09 141.27 141.30 141.27 141.30 111.0K
14:10 141.30 141.30 141.27 141.27 99.5K
14:11 141.28 141.28 141.25 141.25 99.2K
14:12 141.24 141.24 141.23 141.24 50.2K
14:13 141.25 141.28 141.25 141.28 231.2K
14:14 141.28 141.28 141.25 141.26 72.3K
14:15 141.27 141.29 141.27 141.29 61.2K
14:16 141.29 141.30 141.28 141.30 93.2K
14:17 141.29 141.30 141.29 141.29 74.8K
14:18 141.28 141.29 141.28 141.28 74.1K
14:19 141.29 141.29 141.27 141.29 101.3K
14:20 141.32 141.33 141.32 141.32 106.2K
14:21 141.34 141.35 141.34 141.35 163.5K
14:22 141.36 141.38 141.36 141.38 131.5K
14:23 141.38 141.41 141.38 141.40 133.0K
14:24 141.40 141.40 141.35 141.35 131.5K
14:25 141.35 141.36 141.34 141.34 56.8K
14:26 141.34 141.35 141.33 141.35 60.5K
14:27 141.35 141.36 141.34 141.34 87.4K
14:28 141.32 141.32 141.25 141.25 129.8K
14:29 141.24 141.24 141.22 141.22 93.5K
14:30 141.21 141.27 141.21 141.27 88.1K
14:31 141.27 141.30 141.27 141.30 135.7K
14:32 141.30 141.33 141.30 141.31 71.9K
14:33 141.31 141.31 141.28 141.28 67.6K
14:34 141.29 141.29 141.28 141.29 109.4K
14:35 141.29 141.32 141.29 141.32 102.4K
14:36 141.33 141.33 141.32 141.33 80.0K
14:37 141.34 141.36 141.34 141.35 78.3K
14:38 141.35 141.35 141.33 141.33 89.4K
14:39 141.33 141.33 141.33 141.33 61.3K
14:40 141.33 141.33 141.32 141.32 101.3K
14:41 141.32 141.32 141.31 141.31 112.8K
14:42 141.33 141.35 141.33 141.33 80.5K
14:43 141.32 141.32 141.30 141.30 90.6K
14:44 141.29 141.31 141.29 141.31 145.2K
14:45 141.32 141.35 141.32 141.35 113.8K
14:46 141.37 141.38 141.37 141.38 177.7K
14:47 141.39 141.39 141.37 141.37 94.7K
14:48 141.36 141.36 141.35 141.35 79.2K
14:49 141.34 141.36 141.34 141.35 140.1K
14:50 141.34 141.35 141.33 141.35 299.0K
14:51 141.36 141.37 141.36 141.37 80.6K
14:52 141.37 141.38 141.36 141.38 123.0K
14:53 141.37 141.37 141.36 141.36 58.8K
14:54 141.35 141.35 141.32 141.32 141.2K
14:55 141.32 141.32 141.29 141.29 111.8K
14:56 141.29 141.31 141.29 141.30 90.3K
14:57 141.29 141.31 141.28 141.28 98.6K
14:58 141.29 141.29 141.25 141.25 106.3K
14:59 141.26 141.28 141.26 141.27 152.0K
15:00 141.26 141.26 141.23 141.23 106.0K
15:01 141.23 141.23 141.23 141.23 70.8K
15:02 141.24 141.24 141.23 141.24 127.5K
15:03 141.24 141.25 141.24 141.24 104.4K
15:04 141.23 141.23 141.23 141.23 85.6K
15:05 141.23 141.23 141.20 141.20 118.2K
15:06 141.18 141.18 141.16 141.16 107.7K
15:07 141.15 141.17 141.15 141.17 108.3K
15:08 141.18 141.22 141.18 141.22 139.6K
15:09 141.23 141.23 141.22 141.22 73.0K
15:10 141.21 141.21 141.21 141.21 99.0K
15:11 141.21 141.21 141.19 141.19 73.6K
15:12 141.19 141.19 141.18 141.19 220.7K
15:13 141.19 141.21 141.19 141.21 127.5K
15:14 141.22 141.23 141.22 141.23 123.2K
15:15 141.23 141.24 141.23 141.24 84.4K
15:16 141.25 141.26 141.25 141.26 100.4K
15:17 141.28 141.28 141.28 141.28 93.0K
15:18 141.28 141.31 141.28 141.31 135.0K
15:19 141.33 141.37 141.33 141.37 144.9K
15:20 141.38 141.39 141.38 141.39 120.7K
15:21 141.37 141.38 141.37 141.38 125.3K
15:22 141.37 141.37 141.36 141.37 116.1K
15:23 141.38 141.38 141.36 141.38 117.2K
15:24 141.39 141.39 141.37 141.37 97.6K
15:25 141.37 141.37 141.35 141.35 162.1K
15:26 141.35 141.36 141.34 141.36 170.1K
15:27 141.38 141.40 141.38 141.40 129.7K
15:28 141.41 141.41 141.40 141.40 145.9K
15:29 141.39 141.39 141.36 141.36 103.4K
15:30 141.37 141.38 141.35 141.35 279.3K
15:31 141.34 141.38 141.34 141.38 133.1K
15:32 141.37 141.38 141.37 141.37 141.2K
15:33 141.37 141.37 141.36 141.36 123.0K
15:34 141.35 141.38 141.35 141.38 210.0K
15:35 141.39 141.39 141.35 141.38 164.6K
15:36 141.38 141.38 141.35 141.38 137.4K
15:37 141.37 141.37 141.36 141.36 123.0K
15:38 141.35 141.39 141.35 141.39 153.9K
15:39 141.39 141.40 141.39 141.40 140.5K
15:40 141.39 141.39 141.38 141.39 225.6K
15:41 141.40 141.44 141.40 141.44 216.2K
15:42 141.43 141.43 141.43 141.43 117.7K
15:43 141.44 141.46 141.44 141.46 166.1K
15:44 141.47 141.47 141.43 141.43 295.6K
15:45 141.43 141.43 141.41 141.43 187.2K
15:46 141.43 141.45 141.43 141.44 148.0K
15:47 141.44 141.44 141.42 141.43 154.7K
15:48 141.44 141.46 141.43 141.44 282.0K
15:49 141.42 141.42 141.41 141.42 229.0K
15:50 141.50 141.53 141.50 141.53 939.7K
15:51 141.53 141.53 141.52 141.52 304.2K
15:52 141.53 141.55 141.52 141.55 391.3K
15:53 141.55 141.55 141.54 141.54 484.9K
15:54 141.53 141.55 141.53 141.55 428.3K
15:55 141.58 141.58 141.57 141.57 632.3K
15:56 141.57 141.57 141.57 141.57 1,039.6K
15:57 141.56 141.56 141.55 141.55 903.3K
15:58 141.54 141.55 141.54 141.54 878.7K
15:59 141.56 141.57 141.56 141.57 1,424.4K
16:00 141.61 141.61 141.60 141.60 63,808.5K
16:01 141.60 141.60 141.60 141.60 1,063.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available