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
09:30 143.30 143.89 143.30 143.87 6,808.0K
09:31 143.81 143.81 143.66 143.66 261.8K
09:32 143.71 143.74 143.63 143.74 303.8K
09:33 143.79 143.91 143.79 143.91 379.3K
09:34 143.85 143.85 143.83 143.85 572.6K
09:35 143.80 143.80 143.71 143.71 259.8K
09:36 143.68 143.81 143.68 143.81 260.7K
09:37 143.88 143.88 143.76 143.76 278.8K
09:38 143.77 143.79 143.76 143.76 163.2K
09:39 143.77 143.77 143.74 143.74 147.9K
09:40 143.73 143.76 143.72 143.76 166.4K
09:41 143.79 143.79 143.73 143.73 211.1K
09:42 143.72 143.72 143.67 143.69 416.4K
09:43 143.71 143.71 143.67 143.69 225.8K
09:44 143.72 143.77 143.72 143.73 130.6K
09:45 143.76 143.79 143.74 143.79 317.3K
09:46 143.82 143.86 143.82 143.86 228.1K
09:47 143.84 143.89 143.84 143.89 220.5K
09:48 143.89 143.89 143.84 143.85 213.7K
09:49 143.87 143.89 143.84 143.84 279.7K
09:50 143.80 143.80 143.75 143.75 176.7K
09:51 143.81 143.81 143.73 143.73 300.7K
09:52 143.71 143.72 143.70 143.72 157.3K
09:53 143.73 143.74 143.72 143.72 134.2K
09:54 143.71 143.74 143.70 143.74 143.9K
09:55 143.72 143.72 143.68 143.71 255.0K
09:56 143.68 143.68 143.61 143.61 188.0K
09:57 143.57 143.60 143.57 143.60 157.6K
09:58 143.61 143.65 143.61 143.65 179.7K
09:59 143.62 143.62 143.59 143.59 161.3K
10:00 143.53 143.53 143.46 143.47 307.5K
10:01 143.49 143.49 143.42 143.42 188.3K
10:02 143.45 143.54 143.45 143.54 230.2K
10:03 143.53 143.55 143.53 143.55 181.1K
10:04 143.55 143.60 143.55 143.60 176.0K
10:05 143.56 143.56 143.55 143.55 176.3K
10:06 143.53 143.55 143.53 143.55 132.3K
10:07 143.57 143.62 143.57 143.61 251.4K
10:08 143.57 143.57 143.51 143.51 132.7K
10:09 143.51 143.51 143.48 143.51 150.2K
10:10 143.51 143.52 143.50 143.52 137.8K
10:11 143.54 143.60 143.54 143.59 141.6K
10:12 143.55 143.59 143.55 143.59 123.6K
10:13 143.59 143.60 143.58 143.58 105.2K
10:14 143.57 143.57 143.53 143.53 135.5K
10:15 143.51 143.51 143.50 143.50 367.6K
10:16 143.53 143.53 143.51 143.51 212.4K
10:17 143.52 143.53 143.51 143.53 203.3K
10:18 143.50 143.51 143.46 143.46 217.1K
10:19 143.46 143.53 143.46 143.50 234.0K
10:20 143.49 143.54 143.49 143.54 205.1K
10:21 143.55 143.59 143.55 143.59 212.8K
10:22 143.57 143.57 143.55 143.55 173.6K
10:23 143.54 143.57 143.54 143.57 89.1K
10:24 143.57 143.60 143.57 143.60 92.3K
10:25 143.58 143.60 143.56 143.59 98.0K
10:26 143.61 143.64 143.61 143.64 93.8K
10:27 143.63 143.64 143.63 143.64 85.8K
10:28 143.63 143.64 143.63 143.64 111.5K
10:29 143.63 143.65 143.63 143.63 169.6K
10:30 143.62 143.62 143.61 143.61 78.8K
10:31 143.61 143.66 143.61 143.66 181.9K
10:32 143.65 143.65 143.63 143.65 104.4K
10:33 143.65 143.65 143.63 143.63 74.9K
10:34 143.63 143.64 143.63 143.63 151.2K
10:35 143.63 143.64 143.63 143.64 150.3K
10:36 143.62 143.62 143.60 143.60 136.1K
10:37 143.60 143.62 143.60 143.60 95.4K
10:38 143.58 143.61 143.58 143.61 97.1K
10:39 143.61 143.62 143.61 143.62 111.0K
10:40 143.60 143.61 143.58 143.58 70.1K
10:41 143.58 143.58 143.58 143.58 120.6K
10:42 143.59 143.59 143.54 143.54 145.8K
10:43 143.53 143.53 143.50 143.50 118.8K
10:44 143.50 143.50 143.49 143.50 52.9K
10:45 143.49 143.49 143.48 143.48 142.9K
10:46 143.46 143.46 143.45 143.45 96.8K
10:47 143.48 143.51 143.48 143.50 162.1K
10:48 143.49 143.56 143.49 143.56 293.6K
10:49 143.55 143.55 143.53 143.55 144.8K
10:50 143.56 143.61 143.56 143.61 170.3K
10:51 143.62 143.63 143.56 143.56 140.5K
10:52 143.56 143.56 143.54 143.55 162.7K
10:53 143.52 143.53 143.51 143.51 208.6K
10:54 143.49 143.49 143.44 143.44 93.0K
10:55 143.44 143.44 143.38 143.39 266.2K
10:56 143.36 143.38 143.36 143.38 133.5K
10:57 143.37 143.37 143.34 143.34 127.3K
10:58 143.37 143.37 143.33 143.34 169.8K
10:59 143.36 143.37 143.33 143.33 111.2K
11:00 143.32 143.36 143.32 143.35 106.7K
11:01 143.34 143.39 143.32 143.39 213.5K
11:02 143.39 143.39 143.31 143.31 148.3K
11:03 143.27 143.29 143.27 143.28 193.9K
11:04 143.29 143.29 143.29 143.29 82.5K
11:05 143.28 143.30 143.28 143.30 112.0K
11:06 143.30 143.30 143.28 143.28 92.6K
11:07 143.24 143.24 143.22 143.22 167.2K
11:08 143.22 143.22 143.19 143.20 145.6K
11:09 143.22 143.22 143.20 143.20 131.6K
11:10 143.22 143.22 143.20 143.21 128.4K
11:11 143.20 143.20 143.16 143.16 91.2K
11:12 143.16 143.18 143.16 143.18 147.6K
11:13 143.18 143.20 143.18 143.20 72.1K
11:14 143.22 143.22 143.21 143.22 74.0K
11:15 143.21 143.21 143.20 143.20 97.8K
11:16 143.21 143.23 143.21 143.21 120.7K
11:17 143.23 143.23 143.20 143.20 63.0K
11:18 143.21 143.21 143.18 143.19 115.5K
11:19 143.19 143.22 143.19 143.22 217.6K
11:20 143.22 143.24 143.21 143.21 91.5K
11:21 143.22 143.22 143.21 143.21 74.0K
11:22 143.22 143.22 143.20 143.21 107.8K
11:23 143.20 143.20 143.17 143.17 93.2K
11:24 143.18 143.18 143.18 143.18 211.9K
11:25 143.18 143.21 143.17 143.21 112.4K
11:26 143.22 143.22 143.20 143.20 128.9K
11:27 143.22 143.22 143.21 143.21 63.1K
11:28 143.20 143.20 143.16 143.16 92.4K
11:29 143.16 143.16 143.15 143.15 73.1K
11:30 143.15 143.18 143.15 143.17 168.5K
11:31 143.17 143.17 143.17 143.17 75.8K
11:32 143.15 143.16 143.15 143.16 68.8K
11:33 143.18 143.20 143.18 143.20 106.2K
11:34 143.21 143.21 143.20 143.20 93.0K
11:35 143.21 143.22 143.21 143.22 107.9K
11:36 143.22 143.25 143.22 143.25 120.4K
11:37 143.24 143.24 143.22 143.22 63.0K
11:38 143.20 143.21 143.20 143.21 124.9K
11:39 143.21 143.21 143.20 143.20 131.2K
11:40 143.21 143.22 143.21 143.22 117.6K
11:41 143.21 143.21 143.20 143.20 82.6K
11:42 143.21 143.21 143.20 143.21 71.6K
11:43 143.21 143.24 143.21 143.24 160.6K
11:44 143.24 143.28 143.24 143.28 213.4K
11:45 143.28 143.29 143.27 143.29 172.3K
11:46 143.31 143.31 143.30 143.30 87.7K
11:47 143.31 143.32 143.31 143.31 120.4K
11:48 143.31 143.31 143.30 143.30 85.7K
11:49 143.29 143.29 143.27 143.27 83.6K
11:50 143.27 143.30 143.27 143.30 99.2K
11:51 143.30 143.30 143.28 143.28 103.3K
11:52 143.27 143.27 143.26 143.27 105.6K
11:53 143.26 143.26 143.26 143.26 482.2K
11:54 143.25 143.25 143.23 143.23 155.7K
11:55 143.23 143.26 143.23 143.26 118.3K
11:56 143.27 143.27 143.25 143.25 158.4K
11:57 143.25 143.26 143.24 143.26 110.0K
11:58 143.26 143.28 143.26 143.28 90.7K
11:59 143.28 143.29 143.26 143.26 99.2K
12:00 143.26 143.27 143.26 143.26 120.4K
12:01 143.26 143.27 143.26 143.26 80.8K
12:02 143.23 143.25 143.23 143.25 346.5K
12:03 143.23 143.23 143.19 143.19 122.2K
12:04 143.21 143.24 143.21 143.24 327.6K
12:05 143.22 143.22 143.22 143.22 374.6K
12:06 143.21 143.23 143.21 143.23 411.3K
12:07 143.23 143.24 143.23 143.24 84.8K
12:08 143.25 143.26 143.25 143.26 69.2K
12:09 143.27 143.29 143.26 143.29 72.4K
12:10 143.29 143.29 143.28 143.29 192.8K
12:11 143.29 143.31 143.29 143.31 201.0K
12:12 143.29 143.30 143.29 143.30 173.9K
12:13 143.30 143.30 143.29 143.29 106.2K
12:14 143.29 143.32 143.29 143.32 131.2K
12:15 143.33 143.34 143.33 143.34 211.1K
12:16 143.34 143.35 143.32 143.35 200.9K
12:17 143.35 143.36 143.35 143.36 141.1K
12:18 143.37 143.39 143.37 143.39 153.3K
12:19 143.39 143.39 143.38 143.38 290.9K
12:20 143.38 143.40 143.38 143.40 123.1K
12:21 143.42 143.43 143.41 143.43 145.3K
12:22 143.45 143.47 143.45 143.47 214.7K
12:23 143.45 143.45 143.44 143.44 203.6K
12:24 143.43 143.45 143.43 143.44 131.7K
12:25 143.44 143.46 143.44 143.46 110.1K
12:26 143.47 143.47 143.45 143.45 75.5K
12:27 143.45 143.45 143.43 143.43 100.9K
12:28 143.42 143.44 143.42 143.44 108.9K
12:29 143.46 143.46 143.44 143.44 54.1K
12:30 143.44 143.47 143.44 143.44 125.0K
12:31 143.43 143.43 143.39 143.39 114.6K
12:32 143.40 143.40 143.37 143.37 139.1K
12:33 143.37 143.37 143.36 143.36 112.5K
12:34 143.36 143.37 143.36 143.37 51.6K
12:35 143.37 143.38 143.37 143.38 110.8K
12:36 143.37 143.39 143.37 143.39 154.0K
12:37 143.39 143.39 143.38 143.38 87.7K
12:38 143.36 143.37 143.36 143.36 138.3K
12:39 143.37 143.37 143.34 143.34 115.0K
12:40 143.35 143.35 143.32 143.33 75.1K
12:41 143.33 143.34 143.33 143.34 110.4K
12:42 143.35 143.38 143.35 143.38 127.5K
12:43 143.38 143.39 143.38 143.38 83.4K
12:44 143.37 143.37 143.36 143.36 173.6K
12:45 143.36 143.39 143.36 143.39 138.3K
12:46 143.40 143.41 143.40 143.40 84.0K
12:47 143.41 143.42 143.40 143.42 102.1K
12:48 143.42 143.42 143.42 143.42 76.3K
12:49 143.42 143.42 143.42 143.42 40.1K
12:50 143.42 143.42 143.40 143.41 75.4K
12:51 143.42 143.43 143.42 143.43 114.4K
12:52 143.42 143.42 143.41 143.41 82.8K
12:53 143.41 143.41 143.39 143.39 66.3K
12:54 143.39 143.39 143.38 143.39 102.3K
12:55 143.40 143.40 143.39 143.39 41.6K
12:56 143.38 143.39 143.38 143.38 105.2K
12:57 143.37 143.38 143.37 143.38 108.4K
12:58 143.39 143.42 143.39 143.42 91.9K
12:59 143.41 143.41 143.39 143.39 60.1K
13:00 143.40 143.40 143.40 143.40 56.7K
13:01 143.41 143.41 143.40 143.40 85.6K
13:02 143.40 143.41 143.40 143.40 71.1K
13:03 143.40 143.41 143.40 143.41 159.0K
13:04 143.41 143.44 143.41 143.44 118.6K
13:05 143.44 143.44 143.42 143.42 92.3K
13:06 143.42 143.43 143.42 143.43 110.1K
13:07 143.42 143.44 143.42 143.44 88.8K
13:08 143.45 143.46 143.44 143.46 114.2K
13:09 143.46 143.47 143.46 143.46 84.4K
13:10 143.46 143.47 143.46 143.47 106.4K
13:11 143.48 143.49 143.48 143.49 103.5K
13:12 143.48 143.49 143.48 143.49 76.6K
13:13 143.50 143.50 143.50 143.50 81.6K
13:14 143.49 143.49 143.48 143.49 88.3K
13:15 143.50 143.51 143.50 143.51 69.2K
13:16 143.51 143.52 143.51 143.52 66.8K
13:17 143.52 143.52 143.50 143.50 89.0K
13:18 143.49 143.49 143.49 143.49 88.3K
13:19 143.48 143.49 143.47 143.49 187.1K
13:20 143.49 143.49 143.46 143.46 59.1K
13:21 143.47 143.47 143.45 143.45 113.1K
13:22 143.46 143.46 143.46 143.46 83.2K
13:23 143.46 143.46 143.44 143.44 65.8K
13:24 143.41 143.41 143.39 143.39 204.7K
13:25 143.38 143.38 143.37 143.37 100.3K
13:26 143.38 143.42 143.38 143.42 133.5K
13:27 143.43 143.44 143.43 143.43 85.6K
13:28 143.44 143.44 143.42 143.42 85.3K
13:29 143.41 143.41 143.39 143.39 80.0K
13:30 143.39 143.41 143.39 143.41 60.1K
13:31 143.42 143.45 143.42 143.43 143.3K
13:32 143.43 143.43 143.43 143.43 63.3K
13:33 143.42 143.43 143.42 143.43 52.0K
13:34 143.43 143.44 143.43 143.44 198.5K
13:35 143.43 143.44 143.43 143.44 167.1K
13:36 143.47 143.47 143.45 143.45 100.1K
13:37 143.45 143.47 143.45 143.47 78.1K
13:38 143.47 143.49 143.47 143.49 111.2K
13:39 143.49 143.52 143.49 143.51 101.8K
13:40 143.52 143.53 143.52 143.53 101.5K
13:41 143.53 143.53 143.52 143.53 139.2K
13:42 143.53 143.54 143.53 143.53 70.4K
13:43 143.51 143.52 143.51 143.52 79.8K
13:44 143.51 143.52 143.51 143.52 144.7K
13:45 143.52 143.52 143.51 143.51 78.1K
13:46 143.51 143.51 143.50 143.50 61.8K
13:47 143.50 143.51 143.49 143.50 95.3K
13:48 143.51 143.51 143.50 143.50 68.7K
13:49 143.49 143.50 143.49 143.50 89.5K
13:50 143.50 143.51 143.49 143.51 45.7K
13:51 143.51 143.51 143.51 143.51 43.2K
13:52 143.52 143.55 143.52 143.53 86.7K
13:53 143.52 143.53 143.52 143.52 93.8K
13:54 143.52 143.52 143.50 143.50 159.7K
13:55 143.51 143.51 143.50 143.50 92.5K
13:56 143.50 143.50 143.50 143.50 77.2K
13:57 143.49 143.51 143.49 143.51 146.0K
13:58 143.51 143.51 143.48 143.48 98.6K
13:59 143.47 143.49 143.47 143.47 107.8K
14:00 143.47 143.49 143.47 143.49 104.3K
14:01 143.50 143.50 143.48 143.48 117.8K
14:02 143.48 143.48 143.47 143.48 61.6K
14:03 143.48 143.49 143.48 143.49 78.3K
14:04 143.49 143.50 143.49 143.49 76.2K
14:05 143.49 143.49 143.48 143.49 118.8K
14:06 143.49 143.49 143.46 143.46 117.6K
14:07 143.46 143.46 143.44 143.44 100.6K
14:08 143.44 143.44 143.43 143.44 42.9K
14:09 143.44 143.44 143.44 143.44 64.8K
14:10 143.42 143.44 143.42 143.44 92.4K
14:11 143.44 143.44 143.44 143.44 159.3K
14:12 143.44 143.44 143.43 143.43 141.1K
14:13 143.42 143.42 143.41 143.42 64.3K
14:14 143.42 143.44 143.42 143.44 117.8K
14:15 143.43 143.43 143.41 143.41 106.1K
14:16 143.40 143.40 143.39 143.39 74.3K
14:17 143.39 143.39 143.39 143.39 79.7K
14:18 143.39 143.40 143.39 143.39 167.7K
14:19 143.39 143.39 143.38 143.39 61.4K
14:20 143.39 143.39 143.38 143.38 119.4K
14:21 143.38 143.38 143.37 143.37 82.4K
14:22 143.37 143.37 143.36 143.36 82.3K
14:23 143.36 143.37 143.35 143.35 59.1K
14:24 143.34 143.34 143.29 143.29 97.9K
14:25 143.29 143.29 143.27 143.27 203.6K
14:26 143.26 143.28 143.26 143.28 80.7K
14:27 143.28 143.31 143.28 143.30 545.4K
14:28 143.29 143.29 143.29 143.29 73.5K
14:29 143.29 143.29 143.28 143.28 105.1K
14:30 143.28 143.29 143.27 143.27 148.7K
14:31 143.27 143.29 143.27 143.28 123.3K
14:32 143.28 143.28 143.25 143.25 90.3K
14:33 143.24 143.26 143.24 143.25 80.4K
14:34 143.25 143.25 143.24 143.25 73.3K
14:35 143.26 143.27 143.26 143.27 121.3K
14:36 143.28 143.28 143.27 143.27 89.7K
14:37 143.26 143.27 143.26 143.27 67.1K
14:38 143.26 143.26 143.25 143.26 55.2K
14:39 143.26 143.26 143.23 143.23 63.7K
14:40 143.23 143.24 143.23 143.24 64.0K
14:41 143.24 143.24 143.24 143.24 48.9K
14:42 143.21 143.21 143.21 143.21 139.8K
14:43 143.21 143.21 143.20 143.20 72.1K
14:44 143.21 143.22 143.21 143.22 99.2K
14:45 143.22 143.22 143.21 143.22 73.4K
14:46 143.22 143.23 143.22 143.23 87.6K
14:47 143.22 143.23 143.22 143.23 51.0K
14:48 143.23 143.24 143.23 143.24 100.5K
14:49 143.24 143.24 143.23 143.23 91.6K
14:50 143.23 143.26 143.23 143.25 63.7K
14:51 143.25 143.26 143.25 143.26 112.7K
14:52 143.27 143.27 143.26 143.26 109.2K
14:53 143.26 143.29 143.26 143.28 92.7K
14:54 143.29 143.29 143.29 143.29 95.2K
14:55 143.29 143.29 143.28 143.28 78.8K
14:56 143.31 143.31 143.29 143.29 123.4K
14:57 143.27 143.27 143.26 143.26 89.7K
14:58 143.26 143.27 143.26 143.27 285.0K
14:59 143.27 143.27 143.25 143.25 84.3K
15:00 143.24 143.24 143.23 143.23 121.4K
15:01 143.23 143.24 143.23 143.24 75.8K
15:02 143.24 143.24 143.24 143.24 163.4K
15:03 143.25 143.25 143.25 143.25 96.0K
15:04 143.26 143.28 143.26 143.28 175.7K
15:05 143.27 143.27 143.27 143.27 80.8K
15:06 143.27 143.29 143.27 143.28 164.1K
15:07 143.29 143.30 143.29 143.29 74.5K
15:08 143.28 143.28 143.27 143.27 102.7K
15:09 143.27 143.29 143.27 143.29 145.6K
15:10 143.29 143.29 143.29 143.29 84.4K
15:11 143.28 143.28 143.27 143.27 115.9K
15:12 143.27 143.27 143.25 143.25 110.4K
15:13 143.25 143.26 143.25 143.26 66.3K
15:14 143.26 143.27 143.26 143.27 82.2K
15:15 143.26 143.27 143.26 143.27 112.4K
15:16 143.26 143.27 143.26 143.27 69.1K
15:17 143.26 143.26 143.23 143.23 114.0K
15:18 143.23 143.25 143.23 143.25 106.0K
15:19 143.28 143.31 143.28 143.31 244.8K
15:20 143.31 143.31 143.29 143.29 127.7K
15:21 143.29 143.29 143.27 143.27 79.1K
15:22 143.26 143.26 143.21 143.21 160.2K
15:23 143.20 143.20 143.18 143.18 133.4K
15:24 143.19 143.19 143.16 143.16 131.4K
15:25 143.17 143.20 143.17 143.19 130.2K
15:26 143.18 143.18 143.16 143.16 124.4K
15:27 143.16 143.16 143.15 143.15 128.4K
15:28 143.14 143.14 143.13 143.13 194.9K
15:29 143.13 143.13 143.11 143.13 150.4K
15:30 143.13 143.15 143.13 143.14 239.7K
15:31 143.17 143.17 143.14 143.16 324.6K
15:32 143.15 143.15 143.14 143.14 274.4K
15:33 143.14 143.15 143.14 143.15 116.7K
15:34 143.13 143.14 143.13 143.14 166.4K
15:35 143.13 143.13 143.04 143.04 404.0K
15:36 143.03 143.08 143.03 143.08 336.2K
15:37 143.10 143.13 143.10 143.13 284.9K
15:38 143.13 143.13 143.08 143.10 320.4K
15:39 143.12 143.12 143.07 143.07 181.4K
15:40 143.06 143.07 143.06 143.06 148.5K
15:41 143.08 143.08 143.07 143.07 216.2K
15:42 143.10 143.11 143.10 143.11 416.5K
15:43 143.10 143.10 143.10 143.10 166.1K
15:44 143.10 143.12 143.10 143.10 203.6K
15:45 143.10 143.10 143.08 143.08 136.6K
15:46 143.09 143.11 143.09 143.11 234.9K
15:47 143.12 143.14 143.12 143.13 201.7K
15:48 143.12 143.13 143.12 143.12 193.7K
15:49 143.13 143.15 143.13 143.13 206.3K
15:50 143.10 143.10 143.01 143.03 1,042.4K
15:51 143.02 143.02 143.02 143.02 384.9K
15:52 143.01 143.02 143.00 143.00 367.5K
15:53 143.00 143.01 143.00 143.01 381.0K
15:54 142.98 143.01 142.98 143.01 551.0K
15:55 143.03 143.03 142.97 142.99 650.8K
15:56 142.98 143.03 142.98 143.03 724.5K
15:57 143.01 143.04 143.01 143.04 489.2K
15:58 143.05 143.07 143.05 143.07 762.4K
15:59 143.08 143.08 143.05 143.07 1,277.6K
16:00 143.06 143.06 143.06 143.06 81,274.5K
16:01 143.06 143.06 143.06 143.06 123.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available