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
09:30 142.25 142.25 142.00 142.00 2,584.8K
09:31 141.97 142.11 141.97 142.11 218.1K
09:32 142.15 142.15 142.02 142.05 340.7K
09:33 142.09 142.13 142.09 142.13 164.3K
09:34 142.20 142.29 142.20 142.29 193.1K
09:35 142.21 142.25 142.19 142.25 311.0K
09:36 142.21 142.27 142.21 142.27 342.7K
09:37 142.29 142.29 142.21 142.22 351.0K
09:38 142.25 142.28 142.24 142.28 294.1K
09:39 142.29 142.29 142.26 142.26 215.6K
09:40 142.30 142.36 142.27 142.36 197.1K
09:41 142.37 142.47 142.37 142.47 195.6K
09:42 142.47 142.50 142.47 142.50 172.6K
09:43 142.50 142.54 142.49 142.54 379.1K
09:44 142.53 142.53 142.51 142.53 127.1K
09:45 142.56 142.56 142.53 142.53 143.4K
09:46 142.52 142.52 142.45 142.45 209.9K
09:47 142.41 142.41 142.33 142.33 324.5K
09:48 142.32 142.32 142.27 142.27 178.4K
09:49 142.28 142.34 142.28 142.34 164.1K
09:50 142.33 142.33 142.32 142.32 199.3K
09:51 142.32 142.45 142.32 142.45 244.9K
09:52 142.46 142.46 142.40 142.42 203.1K
09:53 142.43 142.47 142.43 142.47 179.0K
09:54 142.49 142.50 142.49 142.50 187.8K
09:55 142.50 142.51 142.48 142.49 128.3K
09:56 142.50 142.54 142.50 142.54 182.9K
09:57 142.58 142.65 142.58 142.65 256.2K
09:58 142.65 142.68 142.65 142.68 207.2K
09:59 142.73 142.73 142.70 142.70 181.8K
10:00 142.60 142.73 142.60 142.73 279.4K
10:01 142.74 142.81 142.74 142.81 215.9K
10:02 142.84 142.84 142.82 142.84 433.5K
10:03 142.85 142.85 142.78 142.78 144.0K
10:04 142.77 142.77 142.74 142.74 166.9K
10:05 142.74 142.79 142.74 142.79 286.2K
10:06 142.80 142.83 142.80 142.83 217.5K
10:07 142.83 142.83 142.80 142.81 92.1K
10:08 142.82 142.82 142.78 142.78 95.0K
10:09 142.78 142.78 142.77 142.78 118.7K
10:10 142.78 142.81 142.78 142.81 185.1K
10:11 142.81 142.82 142.81 142.81 202.9K
10:12 142.81 142.81 142.78 142.80 238.7K
10:13 142.80 142.84 142.80 142.84 188.7K
10:14 142.83 142.83 142.80 142.80 174.6K
10:15 142.80 142.80 142.73 142.73 194.7K
10:16 142.74 142.75 142.74 142.75 100.2K
10:17 142.76 142.76 142.74 142.74 180.2K
10:18 142.73 142.73 142.71 142.71 151.3K
10:19 142.72 142.72 142.70 142.70 162.1K
10:20 142.70 142.70 142.69 142.70 189.1K
10:21 142.70 142.71 142.68 142.68 212.0K
10:22 142.68 142.68 142.67 142.67 245.4K
10:23 142.67 142.67 142.63 142.63 212.3K
10:24 142.64 142.64 142.63 142.63 189.7K
10:25 142.62 142.62 142.58 142.59 132.9K
10:26 142.58 142.60 142.57 142.60 303.5K
10:27 142.61 142.63 142.61 142.63 136.7K
10:28 142.63 142.63 142.61 142.62 111.0K
10:29 142.64 142.66 142.64 142.66 132.6K
10:30 142.67 142.68 142.66 142.68 153.4K
10:31 142.69 142.69 142.65 142.65 124.9K
10:32 142.66 142.67 142.65 142.65 136.0K
10:33 142.65 142.65 142.64 142.64 119.6K
10:34 142.63 142.64 142.63 142.64 171.5K
10:35 142.62 142.64 142.61 142.64 174.7K
10:36 142.62 142.68 142.61 142.68 177.9K
10:37 142.68 142.68 142.63 142.63 138.0K
10:38 142.59 142.61 142.58 142.61 162.3K
10:39 142.61 142.62 142.61 142.61 68.1K
10:40 142.61 142.63 142.61 142.62 111.2K
10:41 142.63 142.67 142.63 142.67 276.7K
10:42 142.67 142.70 142.67 142.70 134.0K
10:43 142.71 142.71 142.67 142.69 140.1K
10:44 142.69 142.69 142.67 142.67 138.7K
10:45 142.63 142.64 142.63 142.64 191.4K
10:46 142.61 142.63 142.61 142.63 252.8K
10:47 142.63 142.65 142.63 142.65 83.1K
10:48 142.62 142.64 142.62 142.64 153.6K
10:49 142.64 142.68 142.64 142.68 143.8K
10:50 142.65 142.65 142.62 142.62 131.6K
10:51 142.63 142.65 142.63 142.64 230.7K
10:52 142.65 142.68 142.65 142.66 197.5K
10:53 142.67 142.68 142.65 142.65 98.5K
10:54 142.65 142.68 142.65 142.68 88.3K
10:55 142.67 142.67 142.67 142.67 64.8K
10:56 142.66 142.67 142.66 142.67 178.0K
10:57 142.68 142.69 142.68 142.69 216.7K
10:58 142.70 142.72 142.69 142.72 121.6K
10:59 142.73 142.73 142.71 142.72 113.3K
11:00 142.73 142.73 142.72 142.72 351.8K
11:01 142.72 142.75 142.72 142.75 178.5K
11:02 142.75 142.75 142.74 142.74 92.8K
11:03 142.73 142.74 142.73 142.74 138.0K
11:04 142.74 142.77 142.74 142.77 160.9K
11:05 142.77 142.77 142.75 142.75 128.5K
11:06 142.75 142.75 142.75 142.75 108.2K
11:07 142.77 142.78 142.77 142.78 117.3K
11:08 142.76 142.76 142.76 142.76 137.2K
11:09 142.75 142.76 142.73 142.73 304.5K
11:10 142.73 142.73 142.71 142.71 122.4K
11:11 142.71 142.76 142.71 142.76 173.7K
11:12 142.76 142.77 142.76 142.77 115.5K
11:13 142.76 142.77 142.75 142.76 171.6K
11:14 142.77 142.78 142.77 142.77 118.0K
11:15 142.76 142.76 142.73 142.73 138.9K
11:16 142.74 142.74 142.71 142.71 125.8K
11:17 142.71 142.71 142.67 142.67 301.8K
11:18 142.68 142.68 142.67 142.67 132.5K
11:19 142.66 142.67 142.65 142.65 146.4K
11:20 142.63 142.63 142.60 142.60 247.4K
11:21 142.59 142.59 142.58 142.58 214.2K
11:22 142.57 142.59 142.56 142.59 144.3K
11:23 142.60 142.61 142.60 142.61 147.2K
11:24 142.62 142.62 142.59 142.60 183.6K
11:25 142.60 142.60 142.58 142.58 173.6K
11:26 142.59 142.59 142.56 142.59 105.8K
11:27 142.59 142.59 142.56 142.56 120.4K
11:28 142.55 142.55 142.51 142.51 221.1K
11:29 142.51 142.51 142.48 142.48 128.1K
11:30 142.47 142.47 142.43 142.43 179.7K
11:31 142.40 142.40 142.37 142.37 218.8K
11:32 142.37 142.42 142.37 142.42 119.4K
11:33 142.41 142.41 142.38 142.38 150.5K
11:34 142.35 142.35 142.32 142.34 328.2K
11:35 142.34 142.36 142.34 142.35 189.1K
11:36 142.33 142.35 142.33 142.34 101.4K
11:37 142.35 142.42 142.35 142.42 108.7K
11:38 142.43 142.45 142.43 142.45 88.7K
11:39 142.46 142.46 142.44 142.44 124.8K
11:40 142.44 142.45 142.44 142.45 150.8K
11:41 142.45 142.45 142.43 142.43 76.4K
11:42 142.44 142.47 142.43 142.47 73.5K
11:43 142.47 142.47 142.47 142.47 122.7K
11:44 142.47 142.50 142.47 142.50 111.0K
11:45 142.50 142.50 142.48 142.48 128.2K
11:46 142.47 142.48 142.47 142.48 189.8K
11:47 142.49 142.49 142.48 142.49 210.9K
11:48 142.49 142.49 142.48 142.48 105.7K
11:49 142.48 142.51 142.48 142.51 100.0K
11:50 142.51 142.51 142.47 142.47 133.2K
11:51 142.48 142.49 142.48 142.49 164.7K
11:52 142.48 142.48 142.44 142.45 135.3K
11:53 142.45 142.47 142.45 142.47 191.2K
11:54 142.48 142.50 142.48 142.50 108.5K
11:55 142.49 142.49 142.44 142.44 234.0K
11:56 142.43 142.44 142.43 142.43 140.4K
11:57 142.42 142.42 142.40 142.40 105.4K
11:58 142.40 142.44 142.40 142.44 173.9K
11:59 142.40 142.40 142.35 142.35 160.5K
12:00 142.35 142.37 142.34 142.37 125.5K
12:01 142.39 142.42 142.39 142.42 102.2K
12:02 142.43 142.45 142.43 142.45 88.1K
12:03 142.45 142.50 142.45 142.50 89.1K
12:04 142.50 142.51 142.50 142.51 263.6K
12:05 142.51 142.51 142.49 142.50 118.1K
12:06 142.50 142.50 142.49 142.50 70.5K
12:07 142.50 142.50 142.48 142.50 55.9K
12:08 142.49 142.50 142.49 142.49 88.6K
12:09 142.49 142.49 142.47 142.48 129.4K
12:10 142.47 142.47 142.44 142.44 84.9K
12:11 142.43 142.43 142.41 142.41 117.0K
12:12 142.42 142.43 142.42 142.42 69.4K
12:13 142.44 142.46 142.44 142.46 60.9K
12:14 142.47 142.47 142.46 142.46 96.2K
12:15 142.46 142.46 142.45 142.45 52.6K
12:16 142.44 142.45 142.44 142.45 160.1K
12:17 142.45 142.45 142.40 142.40 144.0K
12:18 142.40 142.40 142.37 142.39 120.5K
12:19 142.40 142.43 142.40 142.43 100.4K
12:20 142.44 142.44 142.41 142.43 112.2K
12:21 142.43 142.45 142.42 142.45 115.0K
12:22 142.45 142.45 142.43 142.43 85.9K
12:23 142.44 142.45 142.44 142.45 128.5K
12:24 142.46 142.47 142.46 142.47 71.2K
12:25 142.46 142.46 142.42 142.43 201.3K
12:26 142.45 142.45 142.45 142.45 76.0K
12:27 142.46 142.47 142.46 142.47 83.1K
12:28 142.46 142.46 142.40 142.40 155.1K
12:29 142.43 142.44 142.42 142.43 158.0K
12:30 142.43 142.46 142.43 142.45 152.4K
12:31 142.44 142.44 142.42 142.44 122.2K
12:32 142.45 142.47 142.45 142.47 109.9K
12:33 142.47 142.47 142.45 142.45 63.0K
12:34 142.46 142.46 142.45 142.45 110.9K
12:35 142.45 142.45 142.42 142.43 198.4K
12:36 142.43 142.49 142.43 142.49 84.2K
12:37 142.50 142.53 142.50 142.51 108.0K
12:38 142.50 142.51 142.50 142.51 57.5K
12:39 142.51 142.51 142.49 142.49 58.1K
12:40 142.48 142.48 142.45 142.45 112.7K
12:41 142.42 142.45 142.42 142.45 100.2K
12:42 142.45 142.45 142.40 142.40 80.9K
12:43 142.40 142.40 142.38 142.38 116.0K
12:44 142.40 142.40 142.38 142.38 112.9K
12:45 142.39 142.40 142.37 142.37 113.3K
12:46 142.34 142.34 142.33 142.33 156.2K
12:47 142.32 142.37 142.32 142.37 212.0K
12:48 142.36 142.36 142.31 142.31 89.0K
12:49 142.32 142.32 142.30 142.30 139.8K
12:50 142.29 142.30 142.28 142.30 104.3K
12:51 142.32 142.32 142.28 142.28 93.8K
12:52 142.29 142.29 142.29 142.29 55.1K
12:53 142.31 142.32 142.31 142.32 123.8K
12:54 142.33 142.37 142.33 142.37 119.3K
12:55 142.36 142.37 142.36 142.37 81.0K
12:56 142.37 142.37 142.30 142.30 115.1K
12:57 142.30 142.31 142.30 142.31 73.9K
12:58 142.28 142.29 142.28 142.29 98.1K
12:59 142.28 142.28 142.28 142.28 74.2K
13:00 142.28 142.32 142.28 142.32 60.4K
13:01 142.32 142.32 142.30 142.31 85.7K
13:02 142.32 142.32 142.31 142.31 49.0K
13:03 142.31 142.34 142.31 142.34 92.9K
13:04 142.34 142.36 142.34 142.36 109.9K
13:05 142.37 142.39 142.37 142.38 80.4K
13:06 142.39 142.39 142.39 142.39 76.1K
13:07 142.39 142.43 142.39 142.43 131.0K
13:08 142.43 142.45 142.43 142.45 81.0K
13:09 142.46 142.46 142.45 142.46 95.4K
13:10 142.46 142.47 142.46 142.47 227.9K
13:11 142.48 142.48 142.44 142.44 162.3K
13:12 142.43 142.46 142.43 142.46 90.2K
13:13 142.46 142.48 142.46 142.48 71.6K
13:14 142.48 142.49 142.48 142.49 96.7K
13:15 142.49 142.49 142.48 142.49 93.3K
13:16 142.48 142.48 142.45 142.45 103.8K
13:17 142.45 142.45 142.42 142.42 75.7K
13:18 142.41 142.42 142.41 142.42 74.5K
13:19 142.43 142.43 142.42 142.43 88.2K
13:20 142.45 142.45 142.44 142.45 96.9K
13:21 142.45 142.45 142.43 142.44 123.2K
13:22 142.42 142.42 142.39 142.40 110.0K
13:23 142.38 142.40 142.37 142.37 128.7K
13:24 142.37 142.39 142.37 142.37 73.8K
13:25 142.37 142.37 142.30 142.30 186.9K
13:26 142.30 142.30 142.29 142.29 100.5K
13:27 142.29 142.29 142.25 142.25 175.3K
13:28 142.26 142.26 142.24 142.25 96.8K
13:29 142.25 142.25 142.24 142.24 103.6K
13:30 142.24 142.29 142.24 142.29 135.6K
13:31 142.30 142.32 142.30 142.31 128.7K
13:32 142.31 142.32 142.31 142.31 86.1K
13:33 142.32 142.35 142.32 142.35 70.7K
13:34 142.33 142.33 142.30 142.30 92.5K
13:35 142.30 142.34 142.30 142.33 111.4K
13:36 142.32 142.32 142.30 142.30 84.5K
13:37 142.31 142.32 142.31 142.32 88.6K
13:38 142.33 142.36 142.33 142.36 91.2K
13:39 142.37 142.39 142.37 142.39 111.8K
13:40 142.40 142.40 142.39 142.39 132.7K
13:41 142.39 142.39 142.34 142.34 95.5K
13:42 142.34 142.34 142.31 142.31 126.5K
13:43 142.31 142.32 142.31 142.32 97.4K
13:44 142.33 142.37 142.33 142.37 83.5K
13:45 142.38 142.41 142.38 142.41 86.9K
13:46 142.41 142.41 142.38 142.38 127.8K
13:47 142.40 142.43 142.40 142.43 125.2K
13:48 142.43 142.43 142.39 142.39 169.7K
13:49 142.36 142.36 142.35 142.36 70.5K
13:50 142.36 142.38 142.36 142.38 89.8K
13:51 142.39 142.41 142.39 142.41 73.7K
13:52 142.40 142.41 142.40 142.41 58.0K
13:53 142.38 142.38 142.36 142.37 103.7K
13:54 142.36 142.36 142.33 142.33 279.0K
13:55 142.33 142.33 142.30 142.30 315.1K
13:56 142.31 142.31 142.31 142.31 131.3K
13:57 142.30 142.30 142.29 142.29 109.8K
13:58 142.29 142.33 142.29 142.33 112.1K
13:59 142.34 142.34 142.33 142.33 79.0K
14:00 142.34 142.34 142.32 142.32 80.1K
14:01 142.33 142.35 142.32 142.34 78.9K
14:02 142.35 142.35 142.33 142.34 112.2K
14:03 142.34 142.36 142.34 142.36 103.6K
14:04 142.36 142.36 142.35 142.35 89.6K
14:05 142.34 142.34 142.31 142.31 60.9K
14:06 142.32 142.32 142.32 142.32 75.3K
14:07 142.32 142.32 142.30 142.31 98.5K
14:08 142.31 142.33 142.31 142.33 87.7K
14:09 142.33 142.33 142.33 142.33 80.7K
14:10 142.32 142.35 142.32 142.35 137.1K
14:11 142.37 142.39 142.37 142.39 149.2K
14:12 142.39 142.41 142.39 142.41 125.2K
14:13 142.41 142.43 142.41 142.43 176.7K
14:14 142.44 142.45 142.44 142.44 148.6K
14:15 142.42 142.42 142.40 142.40 130.1K
14:16 142.40 142.40 142.38 142.38 99.1K
14:17 142.38 142.39 142.36 142.39 127.8K
14:18 142.39 142.41 142.39 142.41 81.9K
14:19 142.40 142.40 142.40 142.40 86.8K
14:20 142.40 142.40 142.37 142.37 111.9K
14:21 142.37 142.37 142.36 142.36 89.1K
14:22 142.37 142.37 142.36 142.37 100.9K
14:23 142.37 142.37 142.35 142.36 76.2K
14:24 142.36 142.37 142.36 142.37 106.8K
14:25 142.38 142.38 142.37 142.37 130.5K
14:26 142.37 142.38 142.35 142.38 187.5K
14:27 142.39 142.39 142.39 142.39 137.7K
14:28 142.39 142.39 142.35 142.35 103.5K
14:29 142.35 142.35 142.31 142.31 154.1K
14:30 142.30 142.30 142.23 142.23 148.4K
14:31 142.23 142.24 142.21 142.21 134.9K
14:32 142.22 142.25 142.22 142.25 103.5K
14:33 142.25 142.25 142.24 142.25 109.3K
14:34 142.26 142.26 142.25 142.26 139.5K
14:35 142.27 142.29 142.27 142.29 136.8K
14:36 142.28 142.33 142.28 142.33 235.7K
14:37 142.34 142.35 142.34 142.35 147.3K
14:38 142.36 142.37 142.36 142.37 252.6K
14:39 142.38 142.38 142.35 142.36 132.2K
14:40 142.35 142.35 142.32 142.32 150.0K
14:41 142.32 142.32 142.31 142.31 88.5K
14:42 142.28 142.28 142.27 142.27 94.4K
14:43 142.27 142.27 142.23 142.23 117.6K
14:44 142.24 142.24 142.22 142.22 66.1K
14:45 142.22 142.23 142.22 142.22 57.1K
14:46 142.23 142.25 142.23 142.25 88.3K
14:47 142.24 142.27 142.24 142.27 187.0K
14:48 142.27 142.31 142.27 142.31 136.3K
14:49 142.32 142.34 142.32 142.34 86.5K
14:50 142.34 142.35 142.34 142.35 87.0K
14:51 142.38 142.40 142.38 142.40 83.4K
14:52 142.35 142.39 142.35 142.39 206.4K
14:53 142.41 142.42 142.40 142.42 139.6K
14:54 142.44 142.46 142.44 142.46 203.1K
14:55 142.47 142.48 142.46 142.46 132.7K
14:56 142.47 142.48 142.46 142.48 99.7K
14:57 142.47 142.47 142.45 142.45 127.9K
14:58 142.44 142.44 142.43 142.43 111.3K
14:59 142.42 142.42 142.40 142.42 317.7K
15:00 142.44 142.49 142.44 142.49 173.2K
15:01 142.50 142.51 142.50 142.50 113.7K
15:02 142.50 142.50 142.44 142.45 163.0K
15:03 142.46 142.47 142.44 142.47 66.2K
15:04 142.48 142.49 142.48 142.49 60.2K
15:05 142.49 142.50 142.49 142.49 119.4K
15:06 142.50 142.52 142.50 142.52 149.0K
15:07 142.52 142.53 142.52 142.52 85.6K
15:08 142.52 142.52 142.51 142.52 106.0K
15:09 142.51 142.51 142.50 142.51 84.9K
15:10 142.49 142.49 142.49 142.49 139.2K
15:11 142.50 142.52 142.50 142.52 133.8K
15:12 142.53 142.55 142.53 142.55 88.4K
15:13 142.55 142.55 142.54 142.54 134.5K
15:14 142.54 142.55 142.54 142.55 108.6K
15:15 142.55 142.56 142.55 142.56 165.3K
15:16 142.58 142.58 142.57 142.57 139.9K
15:17 142.57 142.58 142.57 142.58 226.0K
15:18 142.60 142.60 142.58 142.58 168.8K
15:19 142.59 142.59 142.58 142.58 126.2K
15:20 142.58 142.60 142.58 142.59 181.5K
15:21 142.59 142.64 142.59 142.64 339.1K
15:22 142.64 142.65 142.64 142.65 113.0K
15:23 142.66 142.68 142.66 142.68 155.0K
15:24 142.68 142.68 142.67 142.68 242.2K
15:25 142.68 142.68 142.67 142.67 179.3K
15:26 142.66 142.66 142.65 142.66 209.2K
15:27 142.65 142.65 142.65 142.65 186.1K
15:28 142.65 142.67 142.65 142.66 212.1K
15:29 142.64 142.64 142.63 142.64 165.6K
15:30 142.65 142.69 142.65 142.69 198.3K
15:31 142.69 142.69 142.68 142.68 166.7K
15:32 142.67 142.69 142.66 142.66 149.9K
15:33 142.69 142.70 142.68 142.70 234.4K
15:34 142.71 142.74 142.71 142.74 189.3K
15:35 142.74 142.76 142.74 142.76 180.0K
15:36 142.77 142.79 142.77 142.79 175.2K
15:37 142.78 142.80 142.76 142.76 208.1K
15:38 142.76 142.76 142.75 142.75 140.4K
15:39 142.75 142.75 142.74 142.74 135.0K
15:40 142.75 142.76 142.75 142.76 191.3K
15:41 142.76 142.77 142.76 142.77 137.0K
15:42 142.78 142.81 142.78 142.81 283.4K
15:43 142.81 142.81 142.79 142.80 196.8K
15:44 142.82 142.83 142.82 142.83 249.7K
15:45 142.83 142.83 142.82 142.82 201.0K
15:46 142.82 142.82 142.81 142.81 197.2K
15:47 142.80 142.85 142.80 142.85 292.0K
15:48 142.85 142.86 142.85 142.85 334.5K
15:49 142.86 142.86 142.84 142.85 224.8K
15:50 142.82 142.82 142.70 142.70 1,111.7K
15:51 142.72 142.73 142.72 142.72 422.2K
15:52 142.72 142.72 142.71 142.71 366.4K
15:53 142.67 142.67 142.66 142.66 456.6K
15:54 142.65 142.66 142.65 142.66 563.4K
15:55 142.66 142.67 142.66 142.67 732.7K
15:56 142.65 142.68 142.65 142.68 864.7K
15:57 142.68 142.68 142.65 142.66 820.5K
15:58 142.66 142.68 142.66 142.68 744.0K
15:59 142.68 142.68 142.67 142.67 1,285.5K
16:00 142.66 142.66 142.66 142.66 44,050.2K
16:01 142.66 142.66 142.66 142.66 244.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available