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
09:30 142.96 143.14 142.96 143.01 3,040.8K
09:31 142.93 142.96 142.89 142.96 345.9K
09:32 142.99 143.02 142.99 143.02 221.9K
09:33 142.98 143.03 142.98 143.02 203.9K
09:34 142.97 142.98 142.88 142.88 312.6K
09:35 142.88 142.94 142.86 142.88 276.0K
09:36 142.88 142.94 142.88 142.94 205.9K
09:37 142.97 142.97 142.91 142.91 186.2K
09:38 142.86 142.90 142.86 142.90 205.6K
09:39 142.84 142.88 142.84 142.87 157.1K
09:40 142.85 142.85 142.82 142.85 169.6K
09:41 142.86 142.86 142.78 142.78 259.5K
09:42 142.76 142.76 142.72 142.73 182.4K
09:43 142.70 142.70 142.64 142.66 203.0K
09:44 142.66 142.69 142.66 142.69 152.4K
09:45 142.72 142.84 142.72 142.84 316.5K
09:46 142.84 142.85 142.79 142.79 139.1K
09:47 142.79 142.82 142.78 142.82 150.9K
09:48 142.83 142.83 142.80 142.83 199.0K
09:49 142.84 142.84 142.79 142.79 152.2K
09:50 142.78 142.90 142.78 142.90 238.7K
09:51 142.88 142.95 142.88 142.93 181.1K
09:52 142.90 142.90 142.88 142.90 145.2K
09:53 142.89 142.89 142.86 142.86 115.0K
09:54 142.91 142.99 142.91 142.98 209.3K
09:55 143.01 143.01 143.00 143.01 156.4K
09:56 143.03 143.06 143.03 143.06 152.4K
09:57 143.06 143.08 143.05 143.08 131.9K
09:58 143.08 143.15 143.08 143.15 215.0K
09:59 143.16 143.17 143.15 143.17 159.4K
10:00 143.14 143.15 143.12 143.12 170.6K
10:01 143.15 143.19 143.15 143.19 2,639.6K
10:02 143.19 143.23 143.19 143.23 208.9K
10:03 143.24 143.24 143.22 143.24 178.4K
10:04 143.24 143.24 143.20 143.21 119.4K
10:05 143.21 143.24 143.21 143.24 157.0K
10:06 143.21 143.27 143.21 143.27 133.3K
10:07 143.28 143.28 143.22 143.22 113.4K
10:08 143.21 143.21 143.21 143.21 125.9K
10:09 143.19 143.19 143.17 143.17 106.4K
10:10 143.18 143.18 143.10 143.10 248.9K
10:11 143.08 143.08 143.05 143.05 127.7K
10:12 143.04 143.04 143.02 143.04 88.0K
10:13 143.04 143.05 143.04 143.04 143.4K
10:14 143.05 143.09 143.05 143.09 179.8K
10:15 143.10 143.10 143.08 143.08 127.2K
10:16 143.09 143.11 143.09 143.11 113.4K
10:17 143.11 143.11 143.08 143.08 66.2K
10:18 143.08 143.11 143.08 143.11 162.6K
10:19 143.12 143.16 143.12 143.16 134.6K
10:20 143.16 143.16 143.12 143.12 123.1K
10:21 143.11 143.12 143.11 143.12 84.4K
10:22 143.11 143.13 143.11 143.13 105.7K
10:23 143.12 143.13 143.12 143.13 78.9K
10:24 143.13 143.14 143.12 143.13 79.2K
10:25 143.11 143.11 143.09 143.10 95.1K
10:26 143.11 143.14 143.11 143.13 66.2K
10:27 143.14 143.14 143.12 143.13 88.9K
10:28 143.14 143.15 143.14 143.14 62.1K
10:29 143.14 143.15 143.14 143.14 167.5K
10:30 143.15 143.15 143.14 143.14 197.9K
10:31 143.12 143.14 143.12 143.14 155.4K
10:32 143.14 143.16 143.13 143.16 141.9K
10:33 143.18 143.18 143.17 143.18 146.3K
10:34 143.19 143.23 143.19 143.21 148.1K
10:35 143.21 143.21 143.21 143.21 111.6K
10:36 143.20 143.20 143.19 143.20 116.2K
10:37 143.20 143.22 143.20 143.22 183.7K
10:38 143.22 143.24 143.22 143.24 126.5K
10:39 143.25 143.25 143.23 143.25 195.3K
10:40 143.28 143.33 143.28 143.33 217.3K
10:41 143.33 143.33 143.33 143.33 78.5K
10:42 143.33 143.35 143.33 143.34 79.1K
10:43 143.36 143.39 143.36 143.39 269.9K
10:44 143.39 143.41 143.39 143.41 104.7K
10:45 143.41 143.41 143.40 143.40 194.9K
10:46 143.40 143.41 143.40 143.40 77.7K
10:47 143.41 143.41 143.39 143.39 142.6K
10:48 143.37 143.38 143.33 143.33 101.1K
10:49 143.34 143.34 143.33 143.34 127.6K
10:50 143.34 143.35 143.34 143.34 272.0K
10:51 143.34 143.34 143.33 143.34 262.0K
10:52 143.34 143.36 143.34 143.36 166.3K
10:53 143.35 143.35 143.34 143.34 207.4K
10:54 143.35 143.36 143.35 143.36 103.6K
10:55 143.35 143.35 143.32 143.32 128.7K
10:56 143.32 143.32 143.29 143.29 159.7K
10:57 143.30 143.31 143.30 143.31 68.3K
10:58 143.31 143.34 143.31 143.34 82.5K
10:59 143.35 143.38 143.35 143.38 187.3K
11:00 143.39 143.39 143.36 143.36 117.1K
11:01 143.36 143.36 143.35 143.36 88.7K
11:02 143.37 143.41 143.37 143.41 123.7K
11:03 143.41 143.41 143.40 143.40 115.6K
11:04 143.39 143.41 143.39 143.40 162.9K
11:05 143.39 143.39 143.37 143.37 79.9K
11:06 143.37 143.39 143.37 143.39 82.8K
11:07 143.39 143.40 143.38 143.40 112.4K
11:08 143.40 143.41 143.39 143.40 128.6K
11:09 143.39 143.39 143.38 143.38 113.4K
11:10 143.39 143.42 143.39 143.42 106.4K
11:11 143.45 143.45 143.42 143.42 200.2K
11:12 143.44 143.44 143.43 143.44 114.6K
11:13 143.47 143.49 143.47 143.49 369.1K
11:14 143.48 143.50 143.48 143.49 89.0K
11:15 143.49 143.50 143.48 143.48 87.9K
11:16 143.47 143.47 143.46 143.46 102.3K
11:17 143.46 143.47 143.46 143.47 93.0K
11:18 143.46 143.47 143.45 143.47 107.1K
11:19 143.46 143.50 143.46 143.50 182.9K
11:20 143.49 143.49 143.44 143.44 91.1K
11:21 143.42 143.42 143.41 143.42 92.0K
11:22 143.41 143.41 143.39 143.39 104.6K
11:23 143.38 143.39 143.38 143.39 96.6K
11:24 143.40 143.43 143.40 143.43 67.3K
11:25 143.43 143.45 143.43 143.45 115.7K
11:26 143.44 143.44 143.41 143.41 168.8K
11:27 143.40 143.40 143.38 143.38 108.8K
11:28 143.38 143.39 143.38 143.38 109.6K
11:29 143.38 143.38 143.35 143.35 85.7K
11:30 143.35 143.35 143.35 143.35 142.7K
11:31 143.32 143.33 143.31 143.32 195.6K
11:32 143.35 143.37 143.35 143.37 128.6K
11:33 143.35 143.37 143.35 143.36 106.6K
11:34 143.36 143.37 143.36 143.36 75.2K
11:35 143.35 143.35 143.34 143.34 78.3K
11:36 143.33 143.33 143.31 143.31 137.7K
11:37 143.31 143.31 143.30 143.31 117.5K
11:38 143.29 143.29 143.26 143.26 81.3K
11:39 143.25 143.25 143.23 143.25 95.1K
11:40 143.24 143.24 143.20 143.20 86.7K
11:41 143.19 143.19 143.17 143.17 93.2K
11:42 143.15 143.19 143.15 143.18 180.0K
11:43 143.18 143.20 143.18 143.18 86.6K
11:44 143.17 143.18 143.17 143.18 122.1K
11:45 143.18 143.18 143.16 143.16 94.7K
11:46 143.16 143.16 143.16 143.16 76.5K
11:47 143.15 143.15 143.13 143.13 111.1K
11:48 143.12 143.13 143.12 143.13 87.4K
11:49 143.13 143.13 143.10 143.10 93.2K
11:50 143.10 143.10 143.07 143.09 137.1K
11:51 143.10 143.14 143.10 143.14 96.0K
11:52 143.16 143.16 143.14 143.14 133.0K
11:53 143.13 143.14 143.13 143.13 98.2K
11:54 143.13 143.13 143.12 143.12 74.5K
11:55 143.12 143.12 143.10 143.11 71.6K
11:56 143.10 143.10 143.07 143.10 103.9K
11:57 143.10 143.13 143.10 143.13 94.1K
11:58 143.15 143.15 143.14 143.15 108.0K
11:59 143.15 143.16 143.15 143.16 153.7K
12:00 143.16 143.16 143.15 143.16 173.3K
12:01 143.17 143.17 143.16 143.16 126.7K
12:02 143.16 143.16 143.14 143.16 147.9K
12:03 143.18 143.21 143.18 143.21 142.3K
12:04 143.21 143.23 143.21 143.23 99.2K
12:05 143.23 143.25 143.23 143.24 110.5K
12:06 143.26 143.29 143.26 143.29 116.8K
12:07 143.30 143.30 143.30 143.30 109.4K
12:08 143.29 143.29 143.29 143.29 95.8K
12:09 143.29 143.29 143.28 143.28 126.0K
12:10 143.27 143.27 143.21 143.21 217.8K
12:11 143.20 143.22 143.20 143.21 51.6K
12:12 143.21 143.23 143.21 143.22 44.2K
12:13 143.21 143.21 143.20 143.20 58.6K
12:14 143.21 143.21 143.21 143.21 71.8K
12:15 143.21 143.23 143.21 143.23 65.0K
12:16 143.23 143.23 143.22 143.22 111.5K
12:17 143.22 143.23 143.22 143.22 78.3K
12:18 143.24 143.24 143.24 143.24 124.0K
12:19 143.24 143.24 143.23 143.23 67.9K
12:20 143.23 143.24 143.23 143.23 57.4K
12:21 143.24 143.24 143.24 143.24 129.3K
12:22 143.24 143.24 143.23 143.23 76.9K
12:23 143.23 143.23 143.23 143.23 56.3K
12:24 143.24 143.25 143.23 143.25 87.1K
12:25 143.25 143.25 143.25 143.25 81.8K
12:26 143.24 143.26 143.24 143.26 87.2K
12:27 143.26 143.28 143.26 143.28 95.6K
12:28 143.29 143.31 143.29 143.31 87.0K
12:29 143.30 143.30 143.30 143.30 73.1K
12:30 143.31 143.35 143.31 143.35 102.2K
12:31 143.36 143.37 143.35 143.35 140.5K
12:32 143.35 143.35 143.35 143.35 37.2K
12:33 143.35 143.35 143.33 143.33 91.6K
12:34 143.32 143.32 143.30 143.30 105.4K
12:35 143.30 143.30 143.28 143.28 61.2K
12:36 143.27 143.28 143.25 143.25 108.2K
12:37 143.25 143.26 143.24 143.24 91.4K
12:38 143.23 143.24 143.23 143.24 75.7K
12:39 143.23 143.27 143.23 143.27 87.7K
12:40 143.27 143.27 143.26 143.26 75.2K
12:41 143.26 143.28 143.26 143.27 75.8K
12:42 143.27 143.27 143.26 143.26 36.4K
12:43 143.26 143.26 143.25 143.26 46.9K
12:44 143.26 143.26 143.25 143.25 45.7K
12:45 143.26 143.27 143.26 143.27 71.0K
12:46 143.26 143.26 143.23 143.23 97.5K
12:47 143.23 143.23 143.22 143.22 132.2K
12:48 143.22 143.22 143.20 143.21 111.6K
12:49 143.20 143.20 143.18 143.18 71.1K
12:50 143.16 143.16 143.13 143.13 217.8K
12:51 143.14 143.15 143.14 143.15 96.8K
12:52 143.14 143.14 143.12 143.12 80.1K
12:53 143.13 143.15 143.13 143.14 55.8K
12:54 143.13 143.14 143.13 143.14 69.6K
12:55 143.14 143.14 143.12 143.12 191.5K
12:56 143.11 143.11 143.07 143.07 121.9K
12:57 143.06 143.06 143.02 143.02 151.7K
12:58 143.03 143.03 143.02 143.03 95.8K
12:59 143.03 143.03 143.02 143.02 71.2K
13:00 143.03 143.04 143.03 143.03 128.6K
13:01 143.01 143.02 143.01 143.01 109.5K
13:02 143.02 143.02 143.00 143.01 85.0K
13:03 143.03 143.06 143.03 143.06 100.9K
13:04 143.05 143.05 143.05 143.05 76.8K
13:05 143.04 143.04 143.03 143.03 85.8K
13:06 143.03 143.04 143.03 143.03 64.5K
13:07 143.03 143.03 143.02 143.03 97.0K
13:08 143.04 143.04 143.03 143.03 184.9K
13:09 143.04 143.04 143.03 143.03 65.6K
13:10 143.03 143.03 143.01 143.01 95.1K
13:11 143.00 143.03 143.00 143.03 141.5K
13:12 143.03 143.03 143.01 143.01 122.0K
13:13 143.00 143.00 142.99 143.00 74.8K
13:14 143.01 143.01 143.01 143.01 63.1K
13:15 143.02 143.03 143.02 143.03 120.1K
13:16 143.03 143.04 143.03 143.03 82.5K
13:17 143.03 143.03 143.03 143.03 89.6K
13:18 143.03 143.03 143.02 143.02 116.0K
13:19 143.01 143.02 143.00 143.00 78.2K
13:20 142.99 143.01 142.99 143.01 82.1K
13:21 143.02 143.03 143.02 143.02 117.6K
13:22 143.03 143.03 143.01 143.01 80.6K
13:23 143.01 143.02 143.00 143.01 111.0K
13:24 143.02 143.03 143.02 143.03 81.8K
13:25 143.04 143.04 143.01 143.01 211.1K
13:26 143.01 143.01 143.00 143.00 139.6K
13:27 143.00 143.00 143.00 143.00 73.2K
13:28 142.98 142.98 142.93 142.93 183.1K
13:29 142.93 142.93 142.90 142.90 149.6K
13:30 142.89 142.91 142.89 142.91 204.1K
13:31 142.91 142.91 142.90 142.91 75.6K
13:32 142.92 142.92 142.89 142.89 188.2K
13:33 142.89 142.90 142.89 142.90 85.7K
13:34 142.91 142.91 142.90 142.91 86.6K
13:35 142.91 142.93 142.91 142.93 79.5K
13:36 142.95 142.97 142.95 142.95 98.7K
13:37 142.92 142.92 142.90 142.91 167.1K
13:38 142.92 142.92 142.90 142.90 76.8K
13:39 142.90 142.92 142.90 142.92 67.0K
13:40 142.93 142.94 142.93 142.94 66.3K
13:41 142.93 142.93 142.93 142.93 63.2K
13:42 142.93 142.93 142.91 142.91 73.6K
13:43 142.91 142.92 142.91 142.92 49.3K
13:44 142.91 142.91 142.89 142.89 94.4K
13:45 142.89 142.89 142.88 142.89 46.5K
13:46 142.89 142.89 142.88 142.89 71.3K
13:47 142.90 142.92 142.90 142.92 89.9K
13:48 142.92 142.92 142.91 142.91 60.5K
13:49 142.91 142.91 142.90 142.90 65.9K
13:50 142.91 142.93 142.91 142.93 93.8K
13:51 142.93 142.93 142.92 142.93 79.7K
13:52 142.92 142.92 142.91 142.91 149.5K
13:53 142.91 142.91 142.89 142.89 83.2K
13:54 142.88 142.88 142.85 142.85 119.5K
13:55 142.84 142.85 142.84 142.84 116.0K
13:56 142.84 142.86 142.84 142.86 78.1K
13:57 142.85 142.86 142.84 142.84 68.3K
13:58 142.84 142.85 142.84 142.84 68.0K
13:59 142.85 142.85 142.84 142.85 57.4K
14:00 142.85 142.88 142.85 142.88 161.1K
14:01 142.87 142.87 142.86 142.86 50.5K
14:02 142.86 142.89 142.86 142.89 99.4K
14:03 142.88 142.89 142.88 142.89 96.7K
14:04 142.88 142.88 142.87 142.87 66.6K
14:05 142.89 142.89 142.88 142.89 88.2K
14:06 142.90 142.92 142.90 142.92 170.8K
14:07 142.93 142.93 142.91 142.92 130.9K
14:08 142.92 142.92 142.88 142.88 128.2K
14:09 142.87 142.89 142.87 142.88 76.1K
14:10 142.88 142.88 142.87 142.87 68.4K
14:11 142.86 142.86 142.84 142.84 109.8K
14:12 142.84 142.85 142.84 142.85 79.5K
14:13 142.85 142.88 142.85 142.88 100.8K
14:14 142.88 142.91 142.88 142.91 90.1K
14:15 142.92 142.93 142.91 142.93 77.8K
14:16 142.93 142.93 142.91 142.91 97.9K
14:17 142.90 142.90 142.89 142.89 79.0K
14:18 142.89 142.90 142.89 142.90 100.7K
14:19 142.90 142.90 142.90 142.90 231.2K
14:20 142.90 142.90 142.90 142.90 64.2K
14:21 142.91 142.91 142.91 142.91 61.5K
14:22 142.91 142.91 142.90 142.90 111.6K
14:23 142.90 142.90 142.89 142.89 79.1K
14:24 142.90 142.91 142.90 142.90 105.9K
14:25 142.89 142.89 142.88 142.88 118.8K
14:26 142.87 142.87 142.87 142.87 162.1K
14:27 142.87 142.87 142.87 142.87 66.4K
14:28 142.86 142.86 142.84 142.85 125.2K
14:29 142.86 142.86 142.84 142.84 84.3K
14:30 142.84 142.84 142.82 142.82 137.6K
14:31 142.83 142.84 142.83 142.84 75.2K
14:32 142.83 142.83 142.83 142.83 56.8K
14:33 142.83 142.83 142.82 142.83 105.7K
14:34 142.82 142.82 142.82 142.82 59.2K
14:35 142.82 142.82 142.82 142.82 124.6K
14:36 142.83 142.85 142.83 142.85 129.4K
14:37 142.84 142.84 142.83 142.83 72.8K
14:38 142.84 142.84 142.82 142.82 96.4K
14:39 142.80 142.81 142.80 142.81 95.1K
14:40 142.81 142.81 142.79 142.79 92.7K
14:41 142.79 142.82 142.79 142.82 68.5K
14:42 142.82 142.83 142.82 142.83 72.1K
14:43 142.84 142.84 142.83 142.83 66.0K
14:44 142.83 142.83 142.82 142.82 101.3K
14:45 142.83 142.83 142.82 142.82 52.3K
14:46 142.82 142.82 142.82 142.82 82.0K
14:47 142.83 142.84 142.83 142.84 124.5K
14:48 142.84 142.87 142.84 142.87 141.5K
14:49 142.88 142.88 142.88 142.88 56.9K
14:50 142.89 142.89 142.88 142.88 95.7K
14:51 142.87 142.88 142.87 142.88 68.2K
14:52 142.88 142.90 142.88 142.89 99.8K
14:53 142.89 142.90 142.87 142.87 101.2K
14:54 142.86 142.86 142.86 142.86 71.3K
14:55 142.87 142.87 142.85 142.85 97.8K
14:56 142.86 142.86 142.85 142.85 140.3K
14:57 142.85 142.85 142.83 142.83 71.2K
14:58 142.81 142.81 142.79 142.79 175.5K
14:59 142.79 142.79 142.76 142.76 74.9K
15:00 142.75 142.78 142.75 142.78 132.8K
15:01 142.80 142.81 142.80 142.81 108.1K
15:02 142.82 142.85 142.82 142.85 103.9K
15:03 142.85 142.85 142.84 142.84 69.6K
15:04 142.83 142.84 142.83 142.83 70.5K
15:05 142.83 142.83 142.80 142.80 85.8K
15:06 142.81 142.84 142.81 142.84 190.9K
15:07 142.86 142.89 142.86 142.89 119.5K
15:08 142.88 142.89 142.87 142.87 88.0K
15:09 142.89 142.89 142.89 142.89 139.2K
15:10 142.90 142.90 142.90 142.90 71.2K
15:11 142.90 142.90 142.90 142.90 103.9K
15:12 142.91 142.91 142.91 142.91 67.0K
15:13 142.91 142.91 142.91 142.91 64.3K
15:14 142.93 142.94 142.93 142.93 120.1K
15:15 142.95 142.95 142.94 142.95 95.7K
15:16 142.95 142.95 142.95 142.95 116.8K
15:17 142.96 142.96 142.96 142.96 89.0K
15:18 142.98 143.01 142.98 143.01 170.0K
15:19 143.05 143.05 143.05 143.05 141.2K
15:20 143.04 143.06 143.04 143.05 94.3K
15:21 143.05 143.11 143.05 143.11 162.0K
15:22 143.13 143.17 143.13 143.17 337.3K
15:23 143.17 143.17 143.15 143.15 111.6K
15:24 143.15 143.16 143.15 143.16 149.4K
15:25 143.15 143.15 143.14 143.14 206.7K
15:26 143.13 143.13 143.12 143.12 144.3K
15:27 143.14 143.14 143.13 143.14 218.1K
15:28 143.13 143.13 143.12 143.12 164.6K
15:29 143.13 143.13 143.09 143.09 122.5K
15:30 143.10 143.10 143.05 143.05 291.9K
15:31 143.06 143.07 143.06 143.07 170.5K
15:32 143.07 143.10 143.07 143.10 144.4K
15:33 143.10 143.10 143.08 143.08 114.0K
15:34 143.07 143.08 143.07 143.08 195.2K
15:35 143.09 143.09 143.09 143.09 160.2K
15:36 143.08 143.09 143.06 143.06 191.9K
15:37 143.05 143.06 143.04 143.06 161.8K
15:38 143.05 143.05 143.03 143.03 148.9K
15:39 143.04 143.04 143.01 143.02 163.1K
15:40 143.02 143.02 143.00 143.02 194.8K
15:41 143.02 143.02 142.99 142.99 173.5K
15:42 142.98 142.98 142.95 142.95 182.5K
15:43 142.96 143.01 142.96 143.01 241.9K
15:44 143.00 143.04 143.00 143.04 214.3K
15:45 143.03 143.03 143.01 143.03 251.6K
15:46 143.03 143.03 143.03 143.03 138.1K
15:47 143.02 143.03 143.02 143.03 184.6K
15:48 143.05 143.05 143.03 143.04 191.3K
15:49 143.06 143.07 143.06 143.06 267.8K
15:50 143.11 143.11 143.03 143.05 1,077.0K
15:51 143.03 143.03 142.99 142.99 268.9K
15:52 142.98 142.98 142.96 142.96 268.2K
15:53 142.97 142.97 142.94 142.94 419.5K
15:54 142.95 142.99 142.94 142.99 435.8K
15:55 142.96 142.99 142.96 142.96 684.9K
15:56 142.94 142.94 142.93 142.94 898.1K
15:57 142.93 142.95 142.93 142.94 617.6K
15:58 142.95 142.95 142.93 142.93 749.5K
15:59 142.92 142.92 142.89 142.89 1,198.0K
16:00 142.92 142.92 142.92 142.92 53,533.2K
16:01 142.92 142.92 142.92 142.92 89.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available