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
09:30 142.48 142.48 142.27 142.40 44,409.8K
09:31 142.42 142.42 142.30 142.30 332.7K
09:32 142.25 142.25 142.18 142.18 262.0K
09:33 142.26 142.26 142.24 142.26 238.3K
09:34 142.20 142.25 142.17 142.25 185.0K
09:35 142.28 142.29 142.20 142.20 321.6K
09:36 142.11 142.28 142.11 142.28 366.4K
09:37 142.35 142.42 142.34 142.34 269.9K
09:38 142.30 142.30 142.22 142.22 187.6K
09:39 142.19 142.19 142.12 142.12 220.1K
09:40 142.14 142.14 142.05 142.05 260.1K
09:41 142.09 142.09 142.04 142.04 210.5K
09:42 142.02 142.08 142.02 142.06 171.8K
09:43 142.09 142.09 142.01 142.01 130.8K
09:44 142.05 142.05 142.00 142.02 306.8K
09:45 141.98 141.98 141.90 141.90 226.9K
09:46 141.85 141.87 141.85 141.85 312.4K
09:47 141.85 141.85 141.79 141.82 286.0K
09:48 141.82 141.82 141.76 141.79 235.3K
09:49 141.80 141.80 141.74 141.74 333.1K
09:50 141.72 141.72 141.64 141.64 431.4K
09:51 141.63 141.63 141.57 141.63 495.4K
09:52 141.65 141.68 141.65 141.68 203.0K
09:53 141.62 141.62 141.54 141.54 393.3K
09:54 141.58 141.58 141.54 141.57 206.1K
09:55 141.58 141.58 141.53 141.53 248.4K
09:56 141.55 141.63 141.55 141.61 223.9K
09:57 141.63 141.68 141.63 141.68 146.2K
09:58 141.70 141.71 141.70 141.71 287.9K
09:59 141.68 141.68 141.65 141.67 240.9K
10:00 141.68 141.68 141.61 141.61 384.4K
10:01 141.58 141.58 141.49 141.49 259.1K
10:02 141.49 141.49 141.45 141.47 319.5K
10:03 141.44 141.44 141.42 141.43 153.8K
10:04 141.41 141.41 141.37 141.39 267.6K
10:05 141.37 141.37 141.26 141.26 327.6K
10:06 141.24 141.24 141.20 141.20 218.1K
10:07 141.23 141.25 141.22 141.24 209.4K
10:08 141.24 141.25 141.21 141.21 299.8K
10:09 141.17 141.17 141.13 141.13 289.3K
10:10 141.12 141.12 141.06 141.06 431.5K
10:11 141.06 141.06 141.03 141.04 318.1K
10:12 141.12 141.16 141.12 141.16 177.0K
10:13 141.19 141.21 141.19 141.19 210.5K
10:14 141.21 141.23 141.20 141.23 217.9K
10:15 141.24 141.25 141.20 141.20 250.8K
10:16 141.17 141.27 141.17 141.27 216.7K
10:17 141.23 141.27 141.23 141.27 158.6K
10:18 141.27 141.31 141.26 141.31 183.9K
10:19 141.31 141.36 141.31 141.36 144.9K
10:20 141.36 141.37 141.34 141.34 163.6K
10:21 141.32 141.32 141.24 141.26 270.8K
10:22 141.26 141.34 141.26 141.34 181.2K
10:23 141.36 141.37 141.30 141.30 202.7K
10:24 141.34 141.35 141.33 141.34 140.1K
10:25 141.35 141.35 141.31 141.31 207.4K
10:26 141.35 141.35 141.31 141.33 232.8K
10:27 141.32 141.33 141.31 141.32 144.1K
10:28 141.35 141.38 141.35 141.38 135.6K
10:29 141.38 141.39 141.37 141.37 140.5K
10:30 141.36 141.36 141.34 141.34 157.4K
10:31 141.35 141.40 141.35 141.40 219.7K
10:32 141.41 141.41 141.39 141.39 148.7K
10:33 141.38 141.41 141.38 141.41 137.3K
10:34 141.40 141.40 141.37 141.38 162.3K
10:35 141.37 141.38 141.37 141.38 137.3K
10:36 141.37 141.37 141.30 141.30 273.0K
10:37 141.32 141.32 141.29 141.32 117.2K
10:38 141.34 141.34 141.33 141.34 136.1K
10:39 141.34 141.35 141.33 141.33 153.8K
10:40 141.31 141.36 141.31 141.36 357.9K
10:41 141.40 141.41 141.36 141.36 147.6K
10:42 141.35 141.38 141.31 141.38 167.6K
10:43 141.39 141.42 141.39 141.42 86.0K
10:44 141.43 141.45 141.43 141.45 258.7K
10:45 141.46 141.48 141.46 141.48 119.7K
10:46 141.47 141.51 141.47 141.51 129.5K
10:47 141.50 141.52 141.49 141.49 153.0K
10:48 141.51 141.54 141.51 141.54 214.6K
10:49 141.56 141.56 141.55 141.55 145.5K
10:50 141.56 141.57 141.56 141.57 174.8K
10:51 141.58 141.58 141.56 141.58 143.1K
10:52 141.59 141.66 141.59 141.66 251.5K
10:53 141.66 141.67 141.65 141.65 131.3K
10:54 141.66 141.68 141.66 141.68 144.7K
10:55 141.69 141.69 141.67 141.67 114.7K
10:56 141.69 141.71 141.69 141.70 156.5K
10:57 141.70 141.70 141.67 141.69 135.2K
10:58 141.71 141.72 141.70 141.70 118.0K
10:59 141.71 141.73 141.71 141.73 178.7K
11:00 141.74 141.74 141.67 141.67 174.7K
11:01 141.66 141.68 141.65 141.68 237.4K
11:02 141.71 141.73 141.71 141.73 240.3K
11:03 141.71 141.74 141.71 141.73 126.7K
11:04 141.73 141.74 141.73 141.73 183.0K
11:05 141.73 141.74 141.71 141.71 207.8K
11:06 141.71 141.73 141.71 141.73 157.2K
11:07 141.74 141.77 141.74 141.76 112.8K
11:08 141.77 141.77 141.77 141.77 123.5K
11:09 141.77 141.77 141.72 141.73 126.8K
11:10 141.73 141.73 141.69 141.69 116.1K
11:11 141.69 141.69 141.64 141.64 121.5K
11:12 141.63 141.64 141.62 141.62 146.1K
11:13 141.62 141.62 141.59 141.60 100.9K
11:14 141.61 141.61 141.60 141.60 133.7K
11:15 141.61 141.62 141.60 141.60 135.3K
11:16 141.58 141.63 141.58 141.63 192.2K
11:17 141.64 141.65 141.63 141.65 73.9K
11:18 141.66 141.67 141.65 141.65 157.8K
11:19 141.65 141.65 141.60 141.60 135.3K
11:20 141.58 141.58 141.56 141.56 125.3K
11:21 141.56 141.58 141.56 141.58 93.4K
11:22 141.55 141.59 141.55 141.59 70.0K
11:23 141.59 141.61 141.59 141.61 77.1K
11:24 141.59 141.59 141.58 141.59 112.6K
11:25 141.59 141.60 141.59 141.60 83.2K
11:26 141.61 141.61 141.60 141.60 112.3K
11:27 141.61 141.61 141.58 141.58 91.7K
11:28 141.57 141.58 141.57 141.58 107.5K
11:29 141.59 141.59 141.58 141.58 122.0K
11:30 141.57 141.58 141.57 141.58 163.7K
11:31 141.59 141.60 141.58 141.58 180.4K
11:32 141.58 141.62 141.58 141.62 112.9K
11:33 141.63 141.64 141.61 141.61 152.4K
11:34 141.58 141.58 141.54 141.54 161.4K
11:35 141.54 141.54 141.50 141.50 201.1K
11:36 141.50 141.52 141.50 141.52 112.9K
11:37 141.54 141.57 141.54 141.57 118.9K
11:38 141.55 141.55 141.54 141.55 87.7K
11:39 141.54 141.54 141.53 141.54 100.1K
11:40 141.53 141.53 141.50 141.53 111.0K
11:41 141.54 141.54 141.49 141.49 126.5K
11:42 141.47 141.47 141.44 141.44 152.0K
11:43 141.42 141.43 141.41 141.43 182.7K
11:44 141.42 141.43 141.42 141.42 114.9K
11:45 141.42 141.45 141.42 141.45 91.5K
11:46 141.45 141.46 141.44 141.46 115.3K
11:47 141.47 141.50 141.47 141.50 95.4K
11:48 141.50 141.50 141.45 141.45 109.8K
11:49 141.45 141.47 141.45 141.47 81.7K
11:50 141.47 141.47 141.40 141.40 149.5K
11:51 141.39 141.39 141.37 141.37 142.3K
11:52 141.36 141.37 141.35 141.36 189.8K
11:53 141.39 141.41 141.34 141.34 219.4K
11:54 141.37 141.42 141.37 141.42 158.4K
11:55 141.42 141.45 141.42 141.45 86.5K
11:56 141.44 141.45 141.43 141.43 79.6K
11:57 141.42 141.42 141.38 141.38 100.9K
11:58 141.39 141.40 141.39 141.39 92.5K
11:59 141.38 141.40 141.37 141.38 103.5K
12:00 141.38 141.40 141.37 141.40 133.2K
12:01 141.40 141.41 141.39 141.41 330.2K
12:02 141.39 141.39 141.33 141.33 167.7K
12:03 141.36 141.39 141.36 141.39 135.2K
12:04 141.40 141.42 141.40 141.42 54.4K
12:05 141.42 141.45 141.42 141.45 113.9K
12:06 141.49 141.49 141.48 141.49 94.3K
12:07 141.48 141.49 141.48 141.49 95.5K
12:08 141.50 141.51 141.49 141.49 146.3K
12:09 141.49 141.52 141.49 141.52 143.5K
12:10 141.51 141.52 141.51 141.51 56.5K
12:11 141.52 141.56 141.52 141.56 137.4K
12:12 141.56 141.56 141.56 141.56 126.1K
12:13 141.58 141.58 141.57 141.57 91.8K
12:14 141.57 141.59 141.57 141.59 81.6K
12:15 141.58 141.58 141.54 141.54 132.2K
12:16 141.54 141.55 141.54 141.54 82.6K
12:17 141.54 141.59 141.54 141.59 138.6K
12:18 141.60 141.63 141.60 141.63 137.7K
12:19 141.62 141.62 141.62 141.62 104.8K
12:20 141.62 141.64 141.62 141.63 117.6K
12:21 141.64 141.64 141.64 141.64 115.7K
12:22 141.64 141.64 141.62 141.62 161.0K
12:23 141.62 141.63 141.62 141.63 150.8K
12:24 141.64 141.64 141.63 141.64 181.7K
12:25 141.64 141.65 141.64 141.64 120.0K
12:26 141.63 141.66 141.63 141.65 172.9K
12:27 141.65 141.67 141.65 141.65 149.2K
12:28 141.66 141.66 141.65 141.66 99.1K
12:29 141.66 141.67 141.66 141.67 144.2K
12:30 141.66 141.66 141.64 141.64 115.9K
12:31 141.63 141.63 141.60 141.60 118.5K
12:32 141.61 141.61 141.58 141.58 130.8K
12:33 141.58 141.60 141.58 141.60 84.6K
12:34 141.59 141.61 141.59 141.60 143.7K
12:35 141.63 141.64 141.63 141.63 105.1K
12:36 141.60 141.60 141.58 141.58 130.2K
12:37 141.59 141.59 141.58 141.58 170.3K
12:38 141.58 141.58 141.57 141.58 95.6K
12:39 141.59 141.59 141.58 141.59 74.0K
12:40 141.61 141.62 141.61 141.62 127.5K
12:41 141.62 141.62 141.62 141.62 200.8K
12:42 141.63 141.63 141.63 141.63 84.0K
12:43 141.63 141.65 141.63 141.65 137.6K
12:44 141.64 141.64 141.62 141.63 85.2K
12:45 141.62 141.65 141.62 141.65 63.1K
12:46 141.65 141.68 141.65 141.67 87.0K
12:47 141.68 141.68 141.68 141.68 97.2K
12:48 141.69 141.70 141.69 141.70 91.8K
12:49 141.71 141.73 141.71 141.73 104.8K
12:50 141.73 141.73 141.71 141.71 114.0K
12:51 141.71 141.71 141.69 141.70 205.5K
12:52 141.70 141.72 141.70 141.72 97.8K
12:53 141.71 141.72 141.71 141.71 81.9K
12:54 141.71 141.72 141.71 141.71 188.5K
12:55 141.71 141.73 141.71 141.73 87.3K
12:56 141.73 141.74 141.73 141.74 107.8K
12:57 141.74 141.77 141.74 141.77 104.0K
12:58 141.77 141.81 141.77 141.81 118.6K
12:59 141.82 141.82 141.81 141.81 87.1K
13:00 141.81 141.81 141.78 141.78 93.6K
13:01 141.78 141.79 141.78 141.79 97.4K
13:02 141.80 141.80 141.77 141.77 93.7K
13:03 141.77 141.78 141.77 141.77 95.2K
13:04 141.76 141.77 141.76 141.77 104.6K
13:05 141.77 141.77 141.77 141.77 205.4K
13:06 141.77 141.77 141.76 141.77 236.0K
13:07 141.76 141.76 141.73 141.73 95.4K
13:08 141.73 141.74 141.73 141.74 87.6K
13:09 141.74 141.76 141.74 141.76 90.8K
13:10 141.76 141.78 141.76 141.78 76.7K
13:11 141.76 141.76 141.73 141.73 109.1K
13:12 141.72 141.74 141.72 141.74 123.6K
13:13 141.73 141.75 141.73 141.75 95.5K
13:14 141.75 141.75 141.73 141.73 85.3K
13:15 141.73 141.73 141.70 141.71 115.1K
13:16 141.72 141.72 141.70 141.71 90.1K
13:17 141.72 141.73 141.72 141.73 90.7K
13:18 141.72 141.72 141.70 141.70 148.7K
13:19 141.70 141.71 141.70 141.70 124.4K
13:20 141.71 141.71 141.69 141.69 105.8K
13:21 141.69 141.69 141.68 141.69 105.1K
13:22 141.72 141.73 141.72 141.73 89.4K
13:23 141.73 141.75 141.73 141.75 115.8K
13:24 141.75 141.77 141.75 141.77 91.7K
13:25 141.76 141.76 141.75 141.75 182.4K
13:26 141.74 141.74 141.70 141.70 100.9K
13:27 141.71 141.71 141.69 141.69 86.1K
13:28 141.68 141.68 141.66 141.67 84.2K
13:29 141.70 141.71 141.70 141.70 73.9K
13:30 141.70 141.70 141.69 141.69 105.9K
13:31 141.69 141.69 141.69 141.69 77.1K
13:32 141.68 141.70 141.68 141.70 77.6K
13:33 141.70 141.71 141.70 141.71 78.2K
13:34 141.71 141.72 141.71 141.71 69.3K
13:35 141.70 141.72 141.70 141.71 116.3K
13:36 141.73 141.73 141.72 141.73 128.7K
13:37 141.73 141.74 141.73 141.74 62.3K
13:38 141.74 141.75 141.74 141.75 73.7K
13:39 141.75 141.75 141.75 141.75 89.9K
13:40 141.76 141.76 141.76 141.76 127.1K
13:41 141.77 141.77 141.76 141.76 110.1K
13:42 141.77 141.79 141.77 141.79 80.0K
13:43 141.79 141.83 141.79 141.83 183.5K
13:44 141.84 141.84 141.83 141.83 142.7K
13:45 141.83 141.84 141.83 141.83 82.2K
13:46 141.82 141.84 141.82 141.84 135.9K
13:47 141.85 141.85 141.83 141.83 106.0K
13:48 141.84 141.85 141.84 141.85 97.1K
13:49 141.85 141.86 141.85 141.86 161.3K
13:50 141.87 141.88 141.87 141.87 119.4K
13:51 141.85 141.86 141.85 141.86 113.9K
13:52 141.84 141.87 141.84 141.87 102.2K
13:53 141.87 141.89 141.87 141.88 202.8K
13:54 141.86 141.87 141.86 141.86 120.8K
13:55 141.85 141.86 141.85 141.86 68.1K
13:56 141.85 141.85 141.84 141.84 100.0K
13:57 141.82 141.83 141.82 141.83 106.7K
13:58 141.83 141.83 141.82 141.82 123.5K
13:59 141.82 141.83 141.82 141.83 79.1K
14:00 141.82 141.82 141.81 141.82 101.4K
14:01 141.83 141.84 141.83 141.84 101.9K
14:02 141.84 141.84 141.84 141.84 66.0K
14:03 141.84 141.84 141.84 141.84 105.4K
14:04 141.84 141.84 141.84 141.84 113.2K
14:05 141.84 141.84 141.82 141.82 89.6K
14:06 141.82 141.82 141.79 141.79 157.8K
14:07 141.80 141.82 141.80 141.82 290.3K
14:08 141.82 141.82 141.80 141.80 116.8K
14:09 141.82 141.84 141.82 141.84 159.3K
14:10 141.84 141.84 141.82 141.82 90.8K
14:11 141.82 141.83 141.82 141.83 73.6K
14:12 141.83 141.84 141.83 141.84 138.7K
14:13 141.85 141.86 141.84 141.84 145.6K
14:14 141.83 141.83 141.81 141.81 90.3K
14:15 141.83 141.83 141.81 141.82 114.7K
14:16 141.82 141.82 141.81 141.81 66.6K
14:17 141.82 141.84 141.82 141.84 136.0K
14:18 141.84 141.86 141.84 141.86 126.3K
14:19 141.86 141.86 141.84 141.84 132.2K
14:20 141.85 141.86 141.85 141.86 129.9K
14:21 141.87 141.87 141.86 141.86 114.9K
14:22 141.86 141.86 141.85 141.85 102.5K
14:23 141.85 141.85 141.82 141.82 145.5K
14:24 141.81 141.81 141.79 141.80 143.0K
14:25 141.80 141.80 141.77 141.78 163.8K
14:26 141.78 141.78 141.77 141.78 70.6K
14:27 141.78 141.79 141.78 141.78 65.9K
14:28 141.78 141.79 141.78 141.79 210.4K
14:29 141.77 141.77 141.75 141.75 133.0K
14:30 141.74 141.76 141.74 141.76 90.3K
14:31 141.77 141.78 141.77 141.77 127.6K
14:32 141.77 141.79 141.77 141.79 110.1K
14:33 141.78 141.78 141.76 141.77 133.5K
14:34 141.77 141.77 141.76 141.76 55.5K
14:35 141.76 141.77 141.76 141.77 52.6K
14:36 141.76 141.77 141.76 141.76 67.1K
14:37 141.78 141.80 141.78 141.80 166.8K
14:38 141.81 141.81 141.80 141.81 143.5K
14:39 141.80 141.82 141.80 141.82 71.2K
14:40 141.82 141.83 141.82 141.83 147.1K
14:41 141.82 141.83 141.82 141.83 103.4K
14:42 141.82 141.82 141.81 141.81 64.0K
14:43 141.78 141.79 141.77 141.79 134.6K
14:44 141.80 141.81 141.80 141.81 99.0K
14:45 141.81 141.82 141.81 141.81 68.0K
14:46 141.81 141.81 141.76 141.76 106.6K
14:47 141.75 141.75 141.73 141.74 117.7K
14:48 141.74 141.75 141.73 141.73 103.8K
14:49 141.73 141.74 141.72 141.74 88.9K
14:50 141.74 141.75 141.74 141.75 93.3K
14:51 141.73 141.73 141.70 141.70 159.2K
14:52 141.69 141.69 141.69 141.69 88.7K
14:53 141.69 141.73 141.69 141.73 98.2K
14:54 141.74 141.74 141.73 141.74 159.6K
14:55 141.74 141.77 141.74 141.77 101.3K
14:56 141.78 141.78 141.74 141.75 141.1K
14:57 141.75 141.76 141.74 141.76 74.3K
14:58 141.75 141.75 141.75 141.75 82.5K
14:59 141.75 141.75 141.74 141.74 148.6K
15:00 141.74 141.74 141.70 141.70 192.6K
15:01 141.70 141.72 141.70 141.71 173.3K
15:02 141.72 141.74 141.72 141.72 183.8K
15:03 141.71 141.72 141.70 141.72 192.1K
15:04 141.72 141.73 141.70 141.73 131.4K
15:05 141.74 141.75 141.74 141.75 171.9K
15:06 141.75 141.77 141.75 141.77 134.1K
15:07 141.77 141.78 141.77 141.78 173.8K
15:08 141.77 141.78 141.75 141.76 151.1K
15:09 141.75 141.77 141.75 141.77 75.1K
15:10 141.77 141.77 141.73 141.73 140.7K
15:11 141.74 141.74 141.71 141.71 153.9K
15:12 141.73 141.73 141.73 141.73 129.2K
15:13 141.73 141.74 141.73 141.74 134.9K
15:14 141.76 141.79 141.76 141.79 146.2K
15:15 141.78 141.79 141.78 141.78 101.2K
15:16 141.78 141.78 141.77 141.77 127.9K
15:17 141.78 141.78 141.77 141.77 137.5K
15:18 141.77 141.77 141.76 141.76 159.4K
15:19 141.76 141.79 141.76 141.76 159.3K
15:20 141.76 141.76 141.74 141.74 163.6K
15:21 141.74 141.74 141.71 141.71 168.4K
15:22 141.69 141.73 141.69 141.73 248.0K
15:23 141.74 141.76 141.74 141.76 139.8K
15:24 141.78 141.84 141.78 141.84 186.0K
15:25 141.84 141.84 141.82 141.82 119.2K
15:26 141.80 141.84 141.80 141.81 256.2K
15:27 141.78 141.78 141.74 141.76 205.9K
15:28 141.77 141.80 141.77 141.80 120.4K
15:29 141.81 141.81 141.80 141.80 125.7K
15:30 141.80 141.80 141.73 141.73 317.8K
15:31 141.73 141.74 141.73 141.74 212.9K
15:32 141.74 141.79 141.74 141.79 195.8K
15:33 141.78 141.81 141.78 141.81 258.7K
15:34 141.81 141.84 141.81 141.82 208.7K
15:35 141.83 141.83 141.80 141.80 182.8K
15:36 141.78 141.78 141.77 141.78 189.9K
15:37 141.80 141.85 141.80 141.85 220.1K
15:38 141.87 141.89 141.85 141.85 359.9K
15:39 141.83 141.84 141.83 141.83 208.4K
15:40 141.83 141.83 141.80 141.82 294.8K
15:41 141.86 141.89 141.86 141.89 353.4K
15:42 141.89 141.89 141.89 141.89 794.3K
15:43 141.89 141.91 141.89 141.91 271.6K
15:44 141.90 141.90 141.88 141.88 309.0K
15:45 141.88 141.90 141.88 141.90 215.0K
15:46 141.90 141.90 141.89 141.90 267.2K
15:47 141.90 141.90 141.88 141.88 284.3K
15:48 141.89 141.89 141.89 141.89 261.9K
15:49 141.89 141.91 141.89 141.91 424.4K
15:50 141.93 141.97 141.93 141.97 1,797.4K
15:51 142.00 142.00 141.93 141.94 753.0K
15:52 141.93 141.93 141.90 141.93 622.0K
15:53 141.92 141.93 141.92 141.92 617.7K
15:54 141.93 141.93 141.90 141.90 654.5K
15:55 141.91 141.96 141.91 141.96 993.6K
15:56 141.90 141.92 141.90 141.90 1,515.3K
15:57 141.91 141.92 141.89 141.89 950.4K
15:58 141.91 141.92 141.91 141.92 1,146.2K
15:59 141.90 141.91 141.90 141.91 2,073.2K
16:00 141.90 141.90 141.89 141.89 139,792.8K
16:01 141.89 141.89 141.89 141.89 618.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available