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
09:30 142.17 142.41 142.17 142.41 29,987.4K
09:31 142.39 142.55 142.39 142.55 339.4K
09:32 142.62 142.69 142.62 142.69 350.2K
09:33 142.73 142.81 142.73 142.79 352.9K
09:34 142.95 143.10 142.95 143.10 379.2K
09:35 143.12 143.18 143.06 143.11 416.1K
09:36 143.07 143.08 143.04 143.04 248.6K
09:37 142.99 142.99 142.90 142.90 237.5K
09:38 142.85 142.85 142.84 142.84 160.8K
09:39 142.87 142.89 142.87 142.88 221.4K
09:40 142.89 143.00 142.89 143.00 257.1K
09:41 143.00 143.06 143.00 143.06 183.2K
09:42 143.08 143.10 143.07 143.10 201.3K
09:43 143.08 143.18 143.08 143.16 181.8K
09:44 143.15 143.16 143.14 143.14 141.1K
09:45 143.15 143.18 143.15 143.18 307.3K
09:46 143.18 143.19 143.17 143.18 181.5K
09:47 143.16 143.17 143.15 143.15 233.6K
09:48 143.15 143.23 143.15 143.23 189.7K
09:49 143.23 143.28 143.23 143.28 265.6K
09:50 143.28 143.28 143.22 143.22 232.8K
09:51 143.23 143.23 143.19 143.19 197.7K
09:52 143.18 143.19 143.18 143.19 246.1K
09:53 143.18 143.21 143.18 143.20 137.9K
09:54 143.20 143.20 143.18 143.20 259.9K
09:55 143.19 143.20 143.18 143.20 196.3K
09:56 143.22 143.24 143.22 143.22 216.8K
09:57 143.21 143.21 143.16 143.16 212.5K
09:58 143.17 143.17 143.16 143.16 204.4K
09:59 143.19 143.20 143.17 143.17 361.9K
10:00 143.17 143.17 143.13 143.15 240.0K
10:01 143.15 143.22 143.15 143.22 290.2K
10:02 143.23 143.23 143.20 143.20 222.0K
10:03 143.21 143.23 143.21 143.21 172.9K
10:04 143.20 143.26 143.20 143.26 239.1K
10:05 143.27 143.27 143.26 143.26 186.5K
10:06 143.29 143.32 143.29 143.31 390.2K
10:07 143.31 143.37 143.31 143.37 233.1K
10:08 143.35 143.38 143.34 143.38 225.3K
10:09 143.36 143.40 143.36 143.40 257.8K
10:10 143.40 143.42 143.38 143.38 273.1K
10:11 143.36 143.36 143.34 143.34 151.0K
10:12 143.31 143.33 143.31 143.33 207.6K
10:13 143.31 143.33 143.30 143.33 204.8K
10:14 143.31 143.32 143.31 143.31 212.3K
10:15 143.32 143.32 143.29 143.30 275.2K
10:16 143.31 143.33 143.29 143.29 211.3K
10:17 143.29 143.29 143.26 143.26 101.8K
10:18 143.25 143.26 143.25 143.26 127.8K
10:19 143.31 143.32 143.30 143.30 243.3K
10:20 143.29 143.30 143.28 143.30 183.5K
10:21 143.30 143.31 143.28 143.28 232.1K
10:22 143.28 143.28 143.26 143.26 125.8K
10:23 143.27 143.27 143.23 143.23 201.4K
10:24 143.21 143.22 143.21 143.21 176.5K
10:25 143.20 143.20 143.16 143.20 178.9K
10:26 143.14 143.17 143.14 143.17 206.4K
10:27 143.18 143.19 143.17 143.17 163.4K
10:28 143.15 143.16 143.15 143.15 97.9K
10:29 143.15 143.15 143.14 143.14 141.3K
10:30 143.13 143.13 143.10 143.12 140.7K
10:31 143.11 143.11 143.08 143.09 136.6K
10:32 143.10 143.10 143.08 143.08 176.0K
10:33 143.08 143.11 143.08 143.11 138.8K
10:34 143.13 143.14 143.13 143.14 126.2K
10:35 143.16 143.16 143.12 143.12 186.9K
10:36 143.15 143.15 143.12 143.13 101.6K
10:37 143.14 143.14 143.11 143.11 188.1K
10:38 143.12 143.14 143.12 143.14 174.8K
10:39 143.13 143.13 143.11 143.11 95.9K
10:40 143.11 143.14 143.11 143.14 174.5K
10:41 143.14 143.17 143.14 143.16 150.2K
10:42 143.14 143.14 143.14 143.14 178.9K
10:43 143.13 143.13 143.11 143.12 106.6K
10:44 143.11 143.11 143.04 143.04 203.4K
10:45 143.03 143.04 143.03 143.04 136.7K
10:46 143.04 143.08 143.04 143.08 186.8K
10:47 143.08 143.13 143.08 143.13 161.6K
10:48 143.14 143.16 143.14 143.14 151.7K
10:49 143.15 143.16 143.15 143.16 103.0K
10:50 143.16 143.21 143.16 143.21 147.5K
10:51 143.21 143.26 143.21 143.26 138.9K
10:52 143.26 143.26 143.26 143.26 148.0K
10:53 143.28 143.28 143.27 143.27 144.2K
10:54 143.27 143.27 143.24 143.24 120.2K
10:55 143.24 143.25 143.23 143.23 96.5K
10:56 143.22 143.22 143.21 143.22 219.6K
10:57 143.23 143.23 143.21 143.22 123.5K
10:58 143.22 143.25 143.22 143.25 168.7K
10:59 143.25 143.27 143.25 143.27 207.9K
11:00 143.27 143.27 143.25 143.27 140.4K
11:01 143.27 143.28 143.26 143.27 189.0K
11:02 143.27 143.28 143.25 143.28 121.4K
11:03 143.28 143.29 143.28 143.29 106.1K
11:04 143.29 143.29 143.27 143.29 119.7K
11:05 143.29 143.29 143.29 143.29 132.9K
11:06 143.29 143.30 143.28 143.28 168.5K
11:07 143.27 143.27 143.24 143.24 145.5K
11:08 143.25 143.25 143.23 143.23 145.3K
11:09 143.22 143.22 143.21 143.22 147.3K
11:10 143.21 143.21 143.21 143.21 74.1K
11:11 143.21 143.23 143.21 143.22 93.6K
11:12 143.22 143.23 143.22 143.22 93.4K
11:13 143.23 143.23 143.20 143.21 123.8K
11:14 143.20 143.21 143.19 143.21 90.3K
11:15 143.22 143.23 143.21 143.22 108.5K
11:16 143.23 143.27 143.23 143.27 137.7K
11:17 143.28 143.28 143.26 143.26 78.7K
11:18 143.28 143.29 143.28 143.29 155.6K
11:19 143.30 143.31 143.30 143.31 137.4K
11:20 143.31 143.31 143.30 143.30 180.3K
11:21 143.30 143.30 143.29 143.29 104.8K
11:22 143.27 143.28 143.26 143.28 113.5K
11:23 143.26 143.27 143.26 143.27 108.8K
11:24 143.26 143.28 143.26 143.26 117.1K
11:25 143.25 143.25 143.23 143.24 161.1K
11:26 143.25 143.25 143.24 143.24 126.2K
11:27 143.24 143.24 143.21 143.21 156.5K
11:28 143.21 143.24 143.21 143.24 223.4K
11:29 143.25 143.25 143.24 143.25 128.9K
11:30 143.26 143.29 143.26 143.29 299.1K
11:31 143.29 143.30 143.29 143.30 93.5K
11:32 143.31 143.32 143.31 143.32 111.7K
11:33 143.33 143.33 143.32 143.33 80.0K
11:34 143.34 143.36 143.34 143.36 133.0K
11:35 143.35 143.36 143.35 143.36 507.0K
11:36 143.36 143.38 143.35 143.38 117.4K
11:37 143.38 143.38 143.37 143.37 177.4K
11:38 143.35 143.35 143.35 143.35 198.2K
11:39 143.34 143.35 143.34 143.35 131.4K
11:40 143.34 143.36 143.34 143.35 161.2K
11:41 143.34 143.34 143.34 143.34 108.2K
11:42 143.33 143.33 143.31 143.31 92.2K
11:43 143.30 143.31 143.29 143.31 148.8K
11:44 143.32 143.32 143.31 143.31 128.0K
11:45 143.31 143.32 143.31 143.32 87.3K
11:46 143.33 143.34 143.33 143.34 136.2K
11:47 143.34 143.35 143.34 143.35 109.8K
11:48 143.34 143.34 143.34 143.34 162.0K
11:49 143.33 143.33 143.32 143.32 130.5K
11:50 143.32 143.32 143.30 143.30 96.1K
11:51 143.30 143.31 143.30 143.30 133.5K
11:52 143.30 143.30 143.29 143.29 63.6K
11:53 143.31 143.32 143.31 143.31 115.7K
11:54 143.31 143.31 143.29 143.29 80.5K
11:55 143.29 143.29 143.28 143.29 157.5K
11:56 143.29 143.29 143.28 143.29 162.7K
11:57 143.28 143.31 143.28 143.30 168.6K
11:58 143.31 143.33 143.31 143.33 74.5K
11:59 143.32 143.33 143.32 143.32 170.2K
12:00 143.32 143.32 143.30 143.30 87.2K
12:01 143.29 143.30 143.28 143.30 137.3K
12:02 143.30 143.30 143.28 143.28 91.1K
12:03 143.28 143.29 143.28 143.29 125.9K
12:04 143.32 143.32 143.31 143.31 87.4K
12:05 143.33 143.34 143.33 143.33 94.6K
12:06 143.34 143.35 143.34 143.35 105.9K
12:07 143.35 143.36 143.35 143.36 103.7K
12:08 143.35 143.36 143.35 143.36 114.3K
12:09 143.35 143.36 143.35 143.36 117.1K
12:10 143.36 143.39 143.36 143.38 88.9K
12:11 143.38 143.38 143.35 143.35 104.6K
12:12 143.34 143.34 143.31 143.31 202.8K
12:13 143.31 143.31 143.30 143.31 106.5K
12:14 143.31 143.32 143.30 143.30 63.2K
12:15 143.30 143.34 143.29 143.34 166.7K
12:16 143.36 143.36 143.35 143.35 64.0K
12:17 143.35 143.36 143.35 143.36 79.7K
12:18 143.35 143.36 143.35 143.35 65.3K
12:19 143.34 143.34 143.34 143.34 93.4K
12:20 143.34 143.36 143.34 143.36 71.4K
12:21 143.37 143.41 143.37 143.40 232.7K
12:22 143.39 143.39 143.38 143.39 87.0K
12:23 143.39 143.40 143.39 143.40 90.1K
12:24 143.40 143.40 143.39 143.40 99.7K
12:25 143.39 143.39 143.38 143.39 183.8K
12:26 143.36 143.36 143.30 143.30 222.3K
12:27 143.29 143.29 143.28 143.28 79.7K
12:28 143.25 143.25 143.24 143.24 155.7K
12:29 143.24 143.24 143.22 143.22 94.5K
12:30 143.20 143.21 143.20 143.21 113.2K
12:31 143.20 143.22 143.20 143.22 320.4K
12:32 143.21 143.21 143.20 143.21 127.5K
12:33 143.20 143.20 143.17 143.17 87.3K
12:34 143.17 143.19 143.17 143.18 174.2K
12:35 143.20 143.22 143.20 143.22 93.4K
12:36 143.22 143.22 143.21 143.21 153.9K
12:37 143.21 143.22 143.21 143.21 104.9K
12:38 143.20 143.20 143.19 143.19 68.3K
12:39 143.19 143.19 143.17 143.17 96.3K
12:40 143.17 143.18 143.17 143.17 90.4K
12:41 143.15 143.15 143.13 143.13 130.8K
12:42 143.12 143.13 143.12 143.12 128.2K
12:43 143.13 143.15 143.13 143.15 81.8K
12:44 143.14 143.16 143.14 143.16 1,491.5K
12:45 143.16 143.16 143.15 143.16 125.0K
12:46 143.16 143.16 143.15 143.15 57.6K
12:47 143.15 143.16 143.15 143.16 117.4K
12:48 143.15 143.16 143.15 143.16 81.5K
12:49 143.14 143.14 143.11 143.12 188.3K
12:50 143.12 143.14 143.12 143.14 61.2K
12:51 143.14 143.14 143.12 143.12 84.0K
12:52 143.12 143.13 143.12 143.13 59.6K
12:53 143.13 143.15 143.13 143.15 83.7K
12:54 143.15 143.15 143.15 143.15 78.5K
12:55 143.15 143.15 143.15 143.15 113.6K
12:56 143.15 143.15 143.14 143.14 82.9K
12:57 143.15 143.16 143.14 143.16 103.8K
12:58 143.15 143.15 143.15 143.15 106.7K
12:59 143.15 143.17 143.15 143.16 69.8K
13:00 143.16 143.16 143.15 143.15 130.0K
13:01 143.15 143.15 143.14 143.14 70.9K
13:02 143.14 143.16 143.14 143.16 55.0K
13:03 143.16 143.17 143.15 143.17 53.4K
13:04 143.17 143.18 143.17 143.18 167.5K
13:05 143.18 143.20 143.18 143.20 127.5K
13:06 143.20 143.20 143.19 143.19 89.9K
13:07 143.21 143.21 143.20 143.20 113.4K
13:08 143.19 143.19 143.18 143.18 104.9K
13:09 143.16 143.19 143.16 143.19 80.2K
13:10 143.18 143.18 143.17 143.18 149.2K
13:11 143.19 143.19 143.17 143.18 135.1K
13:12 143.17 143.17 143.15 143.15 111.9K
13:13 143.17 143.18 143.16 143.18 77.6K
13:14 143.18 143.18 143.17 143.17 115.2K
13:15 143.16 143.16 143.15 143.15 69.3K
13:16 143.15 143.17 143.15 143.17 103.2K
13:17 143.15 143.16 143.15 143.16 116.4K
13:18 143.14 143.14 143.13 143.14 118.2K
13:19 143.14 143.14 143.13 143.13 93.1K
13:20 143.13 143.13 143.09 143.09 560.3K
13:21 143.09 143.09 143.07 143.07 163.2K
13:22 143.08 143.09 143.07 143.09 93.0K
13:23 143.09 143.10 143.08 143.08 86.7K
13:24 143.09 143.09 143.09 143.09 118.8K
13:25 143.08 143.08 143.07 143.08 104.8K
13:26 143.06 143.08 143.06 143.08 133.2K
13:27 143.08 143.08 143.07 143.08 65.6K
13:28 143.07 143.07 143.06 143.07 112.6K
13:29 143.07 143.08 143.07 143.08 63.8K
13:30 143.08 143.12 143.08 143.12 95.0K
13:31 143.13 143.14 143.13 143.14 107.3K
13:32 143.13 143.14 143.12 143.12 103.7K
13:33 143.12 143.12 143.12 143.12 219.5K
13:34 143.12 143.12 143.10 143.10 100.7K
13:35 143.09 143.09 143.06 143.07 122.7K
13:36 143.08 143.10 143.08 143.10 96.0K
13:37 143.10 143.10 143.10 143.10 54.3K
13:38 143.11 143.12 143.11 143.11 101.9K
13:39 143.11 143.11 143.10 143.10 82.3K
13:40 143.10 143.10 143.10 143.10 101.8K
13:41 143.10 143.11 143.10 143.11 76.3K
13:42 143.12 143.12 143.10 143.10 76.8K
13:43 143.09 143.11 143.09 143.11 73.1K
13:44 143.11 143.11 143.10 143.10 79.6K
13:45 143.11 143.11 143.11 143.11 42.0K
13:46 143.11 143.12 143.11 143.12 130.2K
13:47 143.11 143.11 143.11 143.11 68.4K
13:48 143.10 143.10 143.09 143.09 61.1K
13:49 143.09 143.11 143.09 143.10 109.5K
13:50 143.09 143.10 143.09 143.09 70.5K
13:51 143.09 143.09 143.09 143.09 91.7K
13:52 143.10 143.11 143.10 143.11 86.8K
13:53 143.12 143.12 143.12 143.12 74.0K
13:54 143.12 143.15 143.12 143.15 194.1K
13:55 143.14 143.15 143.14 143.14 117.8K
13:56 143.14 143.14 143.14 143.14 51.9K
13:57 143.14 143.15 143.14 143.15 208.2K
13:58 143.15 143.17 143.15 143.17 92.6K
13:59 143.16 143.16 143.16 143.16 95.6K
14:00 143.16 143.16 143.15 143.16 187.1K
14:01 143.15 143.15 143.10 143.10 146.9K
14:02 143.08 143.08 143.06 143.06 131.6K
14:03 143.05 143.06 143.05 143.05 77.0K
14:04 143.05 143.05 143.03 143.05 91.7K
14:05 143.06 143.08 143.06 143.08 115.5K
14:06 143.08 143.08 143.07 143.07 85.9K
14:07 143.07 143.08 143.06 143.08 72.9K
14:08 143.08 143.09 143.08 143.09 89.9K
14:09 143.09 143.09 143.07 143.08 76.3K
14:10 143.09 143.09 143.04 143.04 137.1K
14:11 143.04 143.05 143.04 143.05 97.7K
14:12 143.04 143.06 143.04 143.06 85.4K
14:13 143.07 143.08 143.07 143.07 54.0K
14:14 143.06 143.06 143.04 143.05 113.0K
14:15 143.05 143.06 143.05 143.06 170.5K
14:16 143.08 143.10 143.08 143.08 144.2K
14:17 143.07 143.09 143.07 143.09 110.6K
14:18 143.08 143.09 143.08 143.09 81.5K
14:19 143.08 143.08 143.06 143.07 121.6K
14:20 143.06 143.06 143.06 143.06 80.7K
14:21 143.06 143.08 143.06 143.08 96.1K
14:22 143.07 143.08 143.06 143.06 128.7K
14:23 143.07 143.07 143.04 143.05 92.1K
14:24 143.06 143.08 143.06 143.08 170.7K
14:25 143.07 143.08 143.07 143.08 63.8K
14:26 143.08 143.08 143.06 143.07 88.4K
14:27 143.08 143.09 143.08 143.09 84.2K
14:28 143.09 143.10 143.09 143.10 63.1K
14:29 143.10 143.10 143.07 143.07 109.7K
14:30 143.08 143.09 143.08 143.09 68.7K
14:31 143.09 143.10 143.09 143.10 53.5K
14:32 143.09 143.09 143.07 143.07 62.8K
14:33 143.08 143.09 143.08 143.09 41.9K
14:34 143.08 143.08 143.08 143.08 76.7K
14:35 143.08 143.08 143.08 143.08 103.3K
14:36 143.09 143.10 143.09 143.10 70.4K
14:37 143.11 143.11 143.10 143.10 95.1K
14:38 143.10 143.10 143.09 143.09 105.1K
14:39 143.09 143.12 143.08 143.12 229.1K
14:40 143.14 143.14 143.12 143.13 350.8K
14:41 143.13 143.14 143.13 143.14 118.0K
14:42 143.14 143.14 143.13 143.14 79.4K
14:43 143.13 143.17 143.13 143.17 166.5K
14:44 143.15 143.15 143.14 143.14 238.0K
14:45 143.14 143.15 143.14 143.15 91.2K
14:46 143.16 143.16 143.14 143.16 204.8K
14:47 143.17 143.19 143.17 143.19 116.1K
14:48 143.18 143.18 143.18 143.18 109.8K
14:49 143.17 143.17 143.16 143.17 69.4K
14:50 143.17 143.18 143.17 143.18 142.3K
14:51 143.19 143.20 143.19 143.20 124.0K
14:52 143.20 143.21 143.19 143.21 166.7K
14:53 143.20 143.21 143.20 143.20 73.1K
14:54 143.19 143.20 143.18 143.18 229.5K
14:55 143.19 143.19 143.16 143.16 109.0K
14:56 143.18 143.19 143.17 143.17 172.1K
14:57 143.17 143.19 143.16 143.19 178.1K
14:58 143.18 143.18 143.16 143.16 93.5K
14:59 143.15 143.16 143.12 143.12 142.2K
15:00 143.15 143.16 143.14 143.16 213.1K
15:01 143.16 143.16 143.16 143.16 80.2K
15:02 143.15 143.16 143.15 143.16 118.1K
15:03 143.15 143.15 143.14 143.15 159.5K
15:04 143.14 143.14 143.13 143.13 103.7K
15:05 143.15 143.15 143.15 143.15 867.3K
15:06 143.15 143.15 143.10 143.10 184.4K
15:07 143.10 143.10 143.10 143.10 155.2K
15:08 143.08 143.08 143.05 143.05 311.3K
15:09 143.06 143.06 143.04 143.04 140.8K
15:10 143.04 143.04 143.02 143.02 162.1K
15:11 143.02 143.03 143.02 143.03 75.0K
15:12 143.03 143.03 143.01 143.01 128.5K
15:13 143.01 143.02 143.00 143.02 195.3K
15:14 143.02 143.02 143.01 143.02 108.3K
15:15 143.03 143.03 143.02 143.03 166.3K
15:16 143.03 143.06 143.03 143.06 315.8K
15:17 143.07 143.07 143.06 143.07 184.8K
15:18 143.06 143.09 143.06 143.09 144.5K
15:19 143.10 143.11 143.10 143.10 179.8K
15:20 143.10 143.10 143.10 143.10 139.8K
15:21 143.12 143.16 143.12 143.16 151.8K
15:22 143.15 143.15 143.13 143.13 117.3K
15:23 143.12 143.12 143.08 143.08 166.0K
15:24 143.08 143.08 143.07 143.08 136.2K
15:25 143.06 143.07 143.05 143.05 147.0K
15:26 143.04 143.04 143.02 143.02 141.2K
15:27 143.02 143.03 143.01 143.03 340.9K
15:28 143.03 143.03 143.00 143.00 115.6K
15:29 143.00 143.00 143.00 143.00 189.2K
15:30 143.00 143.03 143.00 143.03 204.1K
15:31 143.02 143.02 142.98 142.98 186.3K
15:32 142.98 142.99 142.96 142.96 233.1K
15:33 142.97 143.02 142.97 143.02 242.6K
15:34 143.04 143.04 142.99 142.99 150.1K
15:35 142.98 142.98 142.97 142.97 111.5K
15:36 142.99 142.99 142.98 142.98 144.0K
15:37 142.97 142.99 142.97 142.98 181.9K
15:38 142.98 142.98 142.97 142.98 150.2K
15:39 142.97 142.98 142.97 142.97 153.4K
15:40 142.99 143.02 142.99 143.01 312.2K
15:41 142.99 143.00 142.99 143.00 236.6K
15:42 142.99 143.00 142.99 142.99 255.8K
15:43 142.99 143.02 142.99 143.01 237.5K
15:44 143.01 143.02 143.01 143.02 384.2K
15:45 143.00 143.00 142.99 142.99 298.9K
15:46 143.00 143.01 143.00 143.01 251.9K
15:47 143.02 143.02 143.01 143.02 306.5K
15:48 143.03 143.03 143.02 143.03 402.0K
15:49 143.03 143.05 143.02 143.05 404.3K
15:50 143.10 143.14 143.10 143.14 983.7K
15:51 143.15 143.15 143.12 143.12 421.6K
15:52 143.10 143.10 143.07 143.07 562.6K
15:53 143.05 143.05 143.03 143.03 486.9K
15:54 143.03 143.04 143.02 143.04 647.8K
15:55 143.04 143.07 143.02 143.07 827.4K
15:56 143.05 143.05 143.04 143.04 1,139.8K
15:57 143.05 143.06 143.05 143.05 732.8K
15:58 143.06 143.07 143.05 143.05 1,100.7K
15:59 143.06 143.10 143.06 143.10 1,742.0K
16:00 143.12 143.12 143.12 143.12 88,575.3K
16:01 143.12 143.12 143.12 143.12 115.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available