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
09:30 143.20 143.41 143.20 143.41 8,366.3K
09:31 143.32 143.37 143.31 143.31 161.8K
09:32 143.31 143.54 143.31 143.54 233.7K
09:33 143.62 143.62 143.54 143.54 186.4K
09:34 143.55 143.55 143.49 143.51 142.9K
09:35 143.51 143.57 143.51 143.57 254.0K
09:36 143.68 143.71 143.65 143.71 423.4K
09:37 143.74 143.80 143.74 143.80 504.5K
09:38 143.80 143.83 143.80 143.83 217.9K
09:39 143.84 143.88 143.82 143.88 295.8K
09:40 143.89 143.91 143.87 143.87 253.1K
09:41 143.92 143.94 143.90 143.90 303.5K
09:42 143.91 143.91 143.85 143.85 269.3K
09:43 143.82 143.84 143.82 143.83 176.9K
09:44 143.77 143.79 143.74 143.74 217.9K
09:45 143.71 143.71 143.63 143.63 141.8K
09:46 143.59 143.65 143.59 143.62 164.9K
09:47 143.61 143.63 143.61 143.63 95.3K
09:48 143.61 143.62 143.60 143.60 165.7K
09:49 143.63 143.66 143.63 143.66 154.4K
09:50 143.62 143.62 143.59 143.59 115.2K
09:51 143.62 143.63 143.60 143.60 169.3K
09:52 143.58 143.58 143.54 143.54 168.9K
09:53 143.58 143.58 143.54 143.56 169.8K
09:54 143.59 143.59 143.58 143.58 108.0K
09:55 143.57 143.57 143.55 143.56 180.3K
09:56 143.59 143.61 143.59 143.60 139.7K
09:57 143.61 143.61 143.55 143.55 143.2K
09:58 143.54 143.54 143.50 143.50 127.4K
09:59 143.50 143.52 143.50 143.51 128.8K
10:00 143.49 143.53 143.49 143.53 194.5K
10:01 143.54 143.55 143.54 143.55 101.9K
10:02 143.54 143.61 143.54 143.61 209.5K
10:03 143.61 143.61 143.59 143.59 199.3K
10:04 143.58 143.58 143.49 143.49 151.3K
10:05 143.50 143.50 143.49 143.49 108.2K
10:06 143.47 143.53 143.47 143.53 104.4K
10:07 143.52 143.52 143.52 143.52 99.3K
10:08 143.49 143.50 143.49 143.50 212.5K
10:09 143.49 143.49 143.46 143.46 114.9K
10:10 143.46 143.46 143.44 143.44 77.6K
10:11 143.43 143.47 143.43 143.47 127.1K
10:12 143.47 143.49 143.47 143.49 106.6K
10:13 143.49 143.50 143.48 143.49 145.2K
10:14 143.50 143.51 143.49 143.49 110.4K
10:15 143.52 143.53 143.51 143.52 126.4K
10:16 143.51 143.54 143.51 143.54 103.0K
10:17 143.54 143.55 143.54 143.55 134.3K
10:18 143.55 143.58 143.55 143.56 145.8K
10:19 143.58 143.58 143.56 143.56 180.9K
10:20 143.57 143.58 143.55 143.56 302.4K
10:21 143.54 143.55 143.54 143.55 93.6K
10:22 143.56 143.60 143.56 143.60 143.1K
10:23 143.58 143.60 143.58 143.59 129.6K
10:24 143.58 143.58 143.55 143.57 118.5K
10:25 143.55 143.55 143.53 143.55 90.7K
10:26 143.54 143.54 143.51 143.51 134.8K
10:27 143.52 143.53 143.52 143.53 135.7K
10:28 143.53 143.55 143.53 143.55 106.6K
10:29 143.55 143.55 143.54 143.54 92.8K
10:30 143.53 143.54 143.52 143.54 190.9K
10:31 143.55 143.55 143.51 143.52 83.5K
10:32 143.54 143.54 143.51 143.51 83.6K
10:33 143.52 143.57 143.52 143.57 119.1K
10:34 143.59 143.59 143.58 143.59 196.1K
10:35 143.60 143.61 143.59 143.61 154.5K
10:36 143.60 143.61 143.60 143.61 89.9K
10:37 143.61 143.62 143.61 143.62 156.0K
10:38 143.62 143.65 143.62 143.64 133.8K
10:39 143.63 143.65 143.63 143.65 80.3K
10:40 143.64 143.64 143.64 143.64 75.8K
10:41 143.63 143.64 143.62 143.64 71.1K
10:42 143.65 143.66 143.65 143.65 93.2K
10:43 143.65 143.65 143.64 143.64 88.8K
10:44 143.64 143.66 143.64 143.66 101.1K
10:45 143.67 143.68 143.66 143.66 116.3K
10:46 143.65 143.65 143.64 143.65 100.0K
10:47 143.65 143.66 143.64 143.66 145.6K
10:48 143.67 143.68 143.67 143.67 131.9K
10:49 143.66 143.66 143.65 143.65 79.0K
10:50 143.64 143.66 143.64 143.66 98.8K
10:51 143.65 143.65 143.64 143.65 112.0K
10:52 143.66 143.66 143.65 143.66 58.7K
10:53 143.64 143.64 143.61 143.61 102.1K
10:54 143.60 143.60 143.59 143.59 72.2K
10:55 143.59 143.59 143.58 143.58 96.2K
10:56 143.57 143.57 143.54 143.55 90.8K
10:57 143.54 143.54 143.53 143.53 115.6K
10:58 143.54 143.54 143.53 143.53 109.4K
10:59 143.53 143.53 143.51 143.53 91.3K
11:00 143.53 143.54 143.51 143.51 120.0K
11:01 143.50 143.50 143.48 143.50 163.5K
11:02 143.51 143.51 143.50 143.50 101.7K
11:03 143.53 143.54 143.53 143.53 108.9K
11:04 143.54 143.55 143.53 143.55 89.1K
11:05 143.56 143.56 143.54 143.54 88.6K
11:06 143.54 143.55 143.52 143.55 211.7K
11:07 143.55 143.56 143.55 143.56 171.0K
11:08 143.56 143.58 143.56 143.58 55.3K
11:09 143.58 143.61 143.58 143.60 140.8K
11:10 143.61 143.61 143.60 143.61 112.6K
11:11 143.61 143.61 143.58 143.58 58.3K
11:12 143.58 143.60 143.58 143.60 127.1K
11:13 143.59 143.59 143.59 143.59 95.9K
11:14 143.59 143.60 143.59 143.60 101.7K
11:15 143.60 143.60 143.59 143.60 91.8K
11:16 143.60 143.60 143.58 143.58 77.0K
11:17 143.58 143.59 143.58 143.59 45.0K
11:18 143.60 143.60 143.56 143.56 118.4K
11:19 143.54 143.55 143.54 143.55 96.9K
11:20 143.57 143.57 143.56 143.57 97.2K
11:21 143.56 143.56 143.54 143.55 118.7K
11:22 143.56 143.57 143.55 143.57 101.7K
11:23 143.56 143.56 143.54 143.54 189.0K
11:24 143.54 143.56 143.54 143.56 58.7K
11:25 143.55 143.55 143.50 143.50 92.5K
11:26 143.50 143.50 143.49 143.49 181.6K
11:27 143.49 143.49 143.43 143.43 119.7K
11:28 143.43 143.43 143.36 143.37 230.8K
11:29 143.35 143.38 143.35 143.38 89.5K
11:30 143.38 143.40 143.38 143.40 93.8K
11:31 143.40 143.40 143.40 143.40 57.9K
11:32 143.40 143.40 143.38 143.38 122.1K
11:33 143.38 143.38 143.37 143.37 88.9K
11:34 143.37 143.39 143.37 143.38 88.3K
11:35 143.36 143.39 143.36 143.39 134.9K
11:36 143.40 143.42 143.40 143.42 96.2K
11:37 143.45 143.45 143.44 143.44 88.2K
11:38 143.43 143.47 143.43 143.47 117.5K
11:39 143.47 143.48 143.47 143.48 74.1K
11:40 143.49 143.50 143.49 143.50 83.2K
11:41 143.50 143.50 143.49 143.49 76.9K
11:42 143.49 143.49 143.47 143.47 59.4K
11:43 143.47 143.47 143.46 143.46 834.9K
11:44 143.46 143.49 143.46 143.49 885.9K
11:45 143.49 143.49 143.47 143.47 66.9K
11:46 143.47 143.47 143.46 143.47 87.3K
11:47 143.47 143.49 143.47 143.49 51.4K
11:48 143.48 143.48 143.47 143.47 63.0K
11:49 143.47 143.47 143.46 143.47 124.4K
11:50 143.48 143.48 143.45 143.45 66.1K
11:51 143.44 143.46 143.44 143.45 152.9K
11:52 143.44 143.44 143.42 143.43 171.4K
11:53 143.43 143.43 143.41 143.42 126.0K
11:54 143.42 143.44 143.42 143.44 71.8K
11:55 143.44 143.44 143.42 143.43 104.0K
11:56 143.42 143.42 143.36 143.37 266.1K
11:57 143.38 143.40 143.38 143.39 79.5K
11:58 143.39 143.39 143.39 143.39 63.8K
11:59 143.39 143.39 143.37 143.38 53.2K
12:00 143.38 143.38 143.37 143.37 92.3K
12:01 143.38 143.38 143.37 143.37 113.3K
12:02 143.38 143.38 143.38 143.38 114.6K
12:03 143.38 143.38 143.36 143.36 162.7K
12:04 143.34 143.37 143.34 143.37 80.2K
12:05 143.37 143.37 143.36 143.37 93.7K
12:06 143.38 143.40 143.38 143.39 111.7K
12:07 143.37 143.37 143.36 143.36 103.1K
12:08 143.36 143.36 143.35 143.35 37.8K
12:09 143.35 143.35 143.31 143.31 76.9K
12:10 143.31 143.33 143.31 143.33 64.4K
12:11 143.34 143.35 143.34 143.34 70.6K
12:12 143.32 143.32 143.31 143.31 145.9K
12:13 143.30 143.31 143.30 143.31 44.2K
12:14 143.29 143.29 143.28 143.28 304.5K
12:15 143.29 143.29 143.25 143.25 81.9K
12:16 143.24 143.25 143.24 143.25 64.0K
12:17 143.26 143.27 143.26 143.27 55.6K
12:18 143.28 143.29 143.28 143.29 72.1K
12:19 143.30 143.34 143.30 143.34 121.3K
12:20 143.32 143.32 143.29 143.29 65.0K
12:21 143.29 143.30 143.29 143.29 113.2K
12:22 143.32 143.32 143.31 143.32 2,570.8K
12:23 143.31 143.31 143.31 143.31 72.8K
12:24 143.32 143.33 143.32 143.33 62.7K
12:25 143.32 143.33 143.32 143.33 73.1K
12:26 143.33 143.34 143.33 143.33 76.9K
12:27 143.33 143.34 143.33 143.33 46.2K
12:28 143.33 143.33 143.33 143.33 68.8K
12:29 143.34 143.35 143.34 143.35 81.5K
12:30 143.35 143.35 143.34 143.34 89.8K
12:31 143.33 143.34 143.33 143.34 80.3K
12:32 143.33 143.33 143.33 143.33 77.2K
12:33 143.33 143.33 143.31 143.31 95.8K
12:34 143.31 143.35 143.31 143.35 77.5K
12:35 143.35 143.36 143.35 143.36 59.8K
12:36 143.36 143.38 143.36 143.38 88.4K
12:37 143.38 143.39 143.37 143.39 76.8K
12:38 143.39 143.39 143.38 143.38 62.0K
12:39 143.39 143.39 143.37 143.37 46.4K
12:40 143.35 143.35 143.33 143.34 91.2K
12:41 143.33 143.34 143.33 143.33 93.8K
12:42 143.34 143.34 143.32 143.32 47.6K
12:43 143.32 143.32 143.28 143.28 75.7K
12:44 143.28 143.29 143.26 143.26 52.5K
12:45 143.27 143.31 143.27 143.31 92.1K
12:46 143.31 143.32 143.31 143.32 38.5K
12:47 143.32 143.34 143.32 143.34 64.4K
12:48 143.35 143.37 143.35 143.37 62.3K
12:49 143.38 143.39 143.38 143.38 123.1K
12:50 143.39 143.39 143.36 143.36 88.8K
12:51 143.35 143.35 143.34 143.34 44.0K
12:52 143.34 143.34 143.32 143.32 83.8K
12:53 143.31 143.31 143.30 143.30 70.3K
12:54 143.29 143.29 143.28 143.28 51.3K
12:55 143.28 143.31 143.28 143.31 164.7K
12:56 143.30 143.30 143.29 143.29 121.2K
12:57 143.30 143.30 143.29 143.29 173.8K
12:58 143.30 143.30 143.27 143.27 122.4K
12:59 143.26 143.26 143.25 143.25 176.2K
13:00 143.25 143.26 143.25 143.26 78.9K
13:01 143.26 143.28 143.26 143.28 42.4K
13:02 143.28 143.31 143.28 143.31 66.5K
13:03 143.31 143.31 143.31 143.31 58.5K
13:04 143.30 143.32 143.30 143.31 61.1K
13:05 143.31 143.32 143.31 143.32 100.2K
13:06 143.34 143.34 143.33 143.34 78.6K
13:07 143.34 143.36 143.34 143.36 210.5K
13:08 143.36 143.39 143.36 143.39 82.2K
13:09 143.39 143.39 143.39 143.39 75.5K
13:10 143.40 143.41 143.40 143.41 92.2K
13:11 143.42 143.42 143.40 143.40 118.9K
13:12 143.40 143.41 143.40 143.41 65.2K
13:13 143.41 143.41 143.40 143.40 60.7K
13:14 143.39 143.39 143.38 143.38 151.2K
13:15 143.39 143.39 143.36 143.36 103.7K
13:16 143.36 143.37 143.35 143.37 107.3K
13:17 143.37 143.37 143.34 143.34 153.6K
13:18 143.35 143.35 143.32 143.32 129.3K
13:19 143.33 143.34 143.33 143.34 82.2K
13:20 143.34 143.37 143.34 143.37 92.7K
13:21 143.38 143.38 143.32 143.33 118.9K
13:22 143.33 143.34 143.33 143.33 70.5K
13:23 143.32 143.32 143.31 143.31 93.4K
13:24 143.30 143.30 143.29 143.29 55.7K
13:25 143.29 143.29 143.25 143.25 92.3K
13:26 143.25 143.28 143.25 143.27 71.8K
13:27 143.27 143.28 143.27 143.28 30.7K
13:28 143.28 143.28 143.23 143.23 96.4K
13:29 143.25 143.25 143.23 143.23 64.8K
13:30 143.20 143.21 143.17 143.17 186.9K
13:31 143.17 143.17 143.15 143.16 123.1K
13:32 143.15 143.15 143.14 143.14 85.7K
13:33 143.12 143.12 143.10 143.10 100.0K
13:34 143.09 143.09 143.05 143.06 155.5K
13:35 143.06 143.08 143.06 143.08 34.9K
13:36 143.08 143.09 143.07 143.07 101.5K
13:37 143.07 143.09 143.07 143.09 135.2K
13:38 143.09 143.09 143.07 143.07 81.0K
13:39 143.08 143.08 143.04 143.05 97.9K
13:40 143.06 143.08 143.06 143.08 102.5K
13:41 143.09 143.10 143.09 143.10 142.6K
13:42 143.10 143.14 143.10 143.14 94.3K
13:43 143.15 143.15 143.12 143.12 76.2K
13:44 143.10 143.12 143.10 143.11 85.3K
13:45 143.11 143.12 143.11 143.12 60.8K
13:46 143.13 143.13 143.10 143.10 91.0K
13:47 143.08 143.09 143.08 143.08 187.2K
13:48 143.08 143.08 143.08 143.08 119.2K
13:49 143.09 143.09 143.09 143.09 35.6K
13:50 143.09 143.10 143.09 143.09 84.8K
13:51 143.09 143.09 143.08 143.08 63.5K
13:52 143.08 143.08 143.04 143.04 149.0K
13:53 143.04 143.04 143.02 143.03 92.7K
13:54 143.02 143.03 143.02 143.03 81.1K
13:55 143.04 143.05 143.04 143.05 97.7K
13:56 143.06 143.06 143.05 143.06 79.6K
13:57 143.05 143.05 143.05 143.05 113.3K
13:58 143.04 143.05 143.03 143.03 54.3K
13:59 143.02 143.02 143.02 143.02 61.8K
14:00 143.01 143.05 143.01 143.05 67.0K
14:01 143.05 143.06 143.05 143.06 69.8K
14:02 143.06 143.09 143.06 143.09 103.0K
14:03 143.09 143.10 143.09 143.10 50.3K
14:04 143.11 143.14 143.11 143.14 63.3K
14:05 143.13 143.13 143.10 143.10 93.1K
14:06 143.09 143.09 143.08 143.08 67.1K
14:07 143.09 143.09 143.09 143.09 79.9K
14:08 143.09 143.09 143.08 143.09 116.5K
14:09 143.08 143.09 143.08 143.09 76.8K
14:10 143.09 143.09 143.09 143.09 66.5K
14:11 143.08 143.08 143.07 143.07 152.5K
14:12 143.06 143.08 143.06 143.08 108.7K
14:13 143.08 143.08 143.07 143.07 80.0K
14:14 143.09 143.09 143.08 143.08 104.4K
14:15 143.09 143.11 143.09 143.11 69.5K
14:16 143.11 143.11 143.09 143.09 69.5K
14:17 143.08 143.08 143.07 143.07 110.9K
14:18 143.07 143.08 143.07 143.08 55.1K
14:19 143.08 143.08 143.08 143.08 60.6K
14:20 143.07 143.08 143.07 143.08 72.3K
14:21 143.09 143.09 143.08 143.08 62.6K
14:22 143.08 143.08 143.08 143.08 77.9K
14:23 143.08 143.09 143.07 143.09 134.1K
14:24 143.07 143.08 143.07 143.08 166.1K
14:25 143.09 143.10 143.09 143.10 50.2K
14:26 143.08 143.09 143.08 143.08 73.8K
14:27 143.08 143.09 143.07 143.07 68.8K
14:28 143.06 143.07 143.06 143.07 68.1K
14:29 143.08 143.09 143.08 143.08 83.9K
14:30 143.08 143.10 143.08 143.10 129.8K
14:31 143.11 143.12 143.11 143.12 49.9K
14:32 143.11 143.12 143.11 143.12 84.3K
14:33 143.11 143.11 143.11 143.11 71.8K
14:34 143.12 143.12 143.08 143.08 123.7K
14:35 143.08 143.08 143.08 143.08 64.2K
14:36 143.10 143.10 143.09 143.09 63.8K
14:37 143.10 143.11 143.09 143.11 74.6K
14:38 143.12 143.14 143.12 143.14 91.6K
14:39 143.14 143.15 143.14 143.15 48.4K
14:40 143.15 143.15 143.10 143.10 107.4K
14:41 143.12 143.12 143.12 143.12 92.2K
14:42 143.13 143.13 143.12 143.12 56.2K
14:43 143.11 143.11 143.07 143.07 104.2K
14:44 143.08 143.08 143.05 143.06 96.2K
14:45 143.05 143.08 143.05 143.08 51.5K
14:46 143.09 143.09 143.08 143.08 112.3K
14:47 143.07 143.07 143.01 143.01 135.5K
14:48 142.99 142.99 142.98 142.98 116.0K
14:49 142.96 142.97 142.96 142.97 104.2K
14:50 142.97 142.97 142.95 142.95 84.8K
14:51 142.95 142.97 142.95 142.97 57.6K
14:52 142.98 142.99 142.98 142.99 52.3K
14:53 142.99 142.99 142.99 142.99 76.9K
14:54 143.00 143.00 142.99 143.00 67.7K
14:55 142.99 142.99 142.97 142.97 93.1K
14:56 142.97 142.98 142.97 142.98 88.3K
14:57 142.98 142.98 142.97 142.97 69.0K
14:58 142.96 142.96 142.95 142.95 112.8K
14:59 142.95 142.95 142.95 142.95 77.4K
15:00 142.94 142.98 142.94 142.98 102.2K
15:01 142.98 142.98 142.97 142.97 96.7K
15:02 142.98 143.00 142.98 143.00 83.3K
15:03 143.00 143.00 142.94 142.94 139.2K
15:04 142.94 142.96 142.94 142.95 110.0K
15:05 142.95 142.99 142.94 142.99 155.1K
15:06 142.99 143.00 142.99 142.99 62.2K
15:07 142.99 142.99 142.99 142.99 70.9K
15:08 142.98 143.00 142.98 142.99 74.9K
15:09 142.99 142.99 142.96 142.96 86.0K
15:10 142.96 142.96 142.95 142.95 164.6K
15:11 142.95 142.95 142.94 142.94 116.0K
15:12 142.93 142.95 142.93 142.94 183.5K
15:13 142.94 142.94 142.91 142.91 103.4K
15:14 142.90 142.92 142.90 142.92 96.1K
15:15 142.94 142.94 142.93 142.93 106.6K
15:16 142.93 142.94 142.93 142.94 106.7K
15:17 142.95 142.96 142.95 142.96 102.4K
15:18 142.95 142.95 142.93 142.93 168.5K
15:19 142.95 142.95 142.95 142.95 175.0K
15:20 142.95 142.97 142.95 142.97 105.7K
15:21 142.99 143.01 142.99 143.00 99.1K
15:22 143.01 143.02 143.01 143.01 80.7K
15:23 143.02 143.04 143.00 143.00 176.7K
15:24 142.98 142.99 142.98 142.99 91.3K
15:25 142.96 142.97 142.95 142.95 145.8K
15:26 142.94 142.97 142.94 142.97 237.6K
15:27 142.99 143.02 142.99 143.02 116.6K
15:28 143.01 143.01 142.99 142.99 144.7K
15:29 142.98 142.99 142.98 142.98 145.0K
15:30 142.98 142.99 142.98 142.98 122.6K
15:31 142.98 142.98 142.97 142.97 156.3K
15:32 142.96 142.98 142.96 142.98 133.4K
15:33 142.98 143.00 142.98 142.98 117.2K
15:34 142.97 143.00 142.97 143.00 135.8K
15:35 143.01 143.01 143.00 143.00 119.5K
15:36 143.01 143.03 143.01 143.03 92.8K
15:37 143.04 143.05 143.04 143.04 184.2K
15:38 143.04 143.05 143.04 143.04 112.8K
15:39 143.05 143.07 143.05 143.07 195.9K
15:40 143.06 143.06 143.04 143.05 157.9K
15:41 143.05 143.08 143.05 143.08 144.0K
15:42 143.08 143.08 143.03 143.03 169.3K
15:43 143.04 143.08 143.04 143.08 159.8K
15:44 143.09 143.10 143.07 143.07 143.2K
15:45 143.07 143.08 143.06 143.06 119.2K
15:46 143.06 143.07 143.06 143.07 144.1K
15:47 143.08 143.11 143.08 143.10 182.9K
15:48 143.10 143.14 143.10 143.14 253.7K
15:49 143.14 143.14 143.12 143.13 289.4K
15:50 143.12 143.12 143.07 143.08 907.3K
15:51 143.06 143.09 143.06 143.09 308.1K
15:52 143.10 143.10 143.05 143.05 355.5K
15:53 143.04 143.06 143.03 143.05 336.0K
15:54 143.07 143.09 143.07 143.09 336.1K
15:55 143.08 143.08 143.08 143.08 664.4K
15:56 143.10 143.11 143.10 143.10 669.8K
15:57 143.11 143.11 143.09 143.10 538.7K
15:58 143.08 143.08 143.07 143.08 888.4K
15:59 143.09 143.09 143.08 143.09 992.4K
16:00 143.09 143.09 143.09 143.09 50,372.3K
16:01 143.09 143.09 143.09 143.09 1,865.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available