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
09:30 142.81 142.81 142.65 142.65 14,773.6K
09:31 142.65 142.70 142.63 142.63 188.1K
09:32 142.63 142.68 142.63 142.63 142.1K
09:33 142.61 142.61 142.55 142.55 160.4K
09:34 142.57 142.57 142.56 142.57 94.5K
09:35 142.64 142.68 142.64 142.67 182.8K
09:36 142.66 142.68 142.66 142.66 146.1K
09:37 142.66 142.74 142.66 142.74 197.5K
09:38 142.75 142.75 142.69 142.69 108.2K
09:39 142.70 142.70 142.65 142.65 148.3K
09:40 142.61 142.65 142.61 142.64 145.2K
09:41 142.63 142.63 142.60 142.60 111.1K
09:42 142.56 142.56 142.49 142.50 138.8K
09:43 142.51 142.51 142.48 142.48 133.1K
09:44 142.37 142.37 142.31 142.32 229.1K
09:45 142.31 142.31 142.28 142.28 150.3K
09:46 142.29 142.35 142.29 142.35 114.9K
09:47 142.35 142.36 142.32 142.36 116.0K
09:48 142.37 142.37 142.34 142.34 155.4K
09:49 142.34 142.34 142.28 142.30 173.0K
09:50 142.25 142.31 142.25 142.31 193.3K
09:51 142.32 142.33 142.30 142.30 209.2K
09:52 142.30 142.37 142.30 142.37 161.9K
09:53 142.33 142.39 142.33 142.39 137.8K
09:54 142.40 142.42 142.38 142.42 105.8K
09:55 142.42 142.42 142.38 142.39 155.9K
09:56 142.38 142.40 142.37 142.40 96.3K
09:57 142.41 142.44 142.41 142.42 85.2K
09:58 142.40 142.40 142.35 142.35 119.1K
09:59 142.35 142.35 142.32 142.32 95.6K
10:00 142.22 142.27 142.20 142.27 415.9K
10:01 142.27 142.33 142.27 142.33 88.2K
10:02 142.33 142.37 142.33 142.37 145.1K
10:03 142.38 142.38 142.32 142.34 137.3K
10:04 142.33 142.37 142.33 142.37 88.2K
10:05 142.37 142.42 142.37 142.41 138.0K
10:06 142.39 142.44 142.39 142.44 165.0K
10:07 142.41 142.44 142.41 142.43 133.6K
10:08 142.44 142.44 142.40 142.41 129.8K
10:09 142.42 142.44 142.41 142.44 138.9K
10:10 142.43 142.43 142.39 142.39 124.7K
10:11 142.38 142.38 142.37 142.38 121.4K
10:12 142.38 142.38 142.34 142.34 168.1K
10:13 142.33 142.33 142.31 142.32 156.1K
10:14 142.29 142.29 142.27 142.28 162.3K
10:15 142.28 142.28 142.27 142.28 159.2K
10:16 142.28 142.31 142.28 142.29 109.6K
10:17 142.29 142.29 142.24 142.24 149.0K
10:18 142.25 142.25 142.23 142.23 107.2K
10:19 142.24 142.28 142.24 142.28 194.2K
10:20 142.27 142.27 142.25 142.25 191.0K
10:21 142.24 142.27 142.22 142.27 146.8K
10:22 142.26 142.27 142.26 142.27 126.4K
10:23 142.28 142.28 142.25 142.27 93.0K
10:24 142.27 142.32 142.27 142.32 127.3K
10:25 142.32 142.32 142.30 142.31 119.4K
10:26 142.30 142.30 142.28 142.30 96.9K
10:27 142.29 142.32 142.29 142.31 144.3K
10:28 142.32 142.32 142.28 142.29 227.0K
10:29 142.29 142.29 142.29 142.29 87.6K
10:30 142.27 142.31 142.27 142.31 204.4K
10:31 142.30 142.30 142.18 142.18 211.1K
10:32 142.19 142.22 142.19 142.20 205.6K
10:33 142.19 142.19 142.13 142.13 223.6K
10:34 142.12 142.12 142.07 142.07 165.4K
10:35 142.07 142.09 142.07 142.09 111.7K
10:36 142.12 142.15 142.12 142.15 170.2K
10:37 142.13 142.13 142.12 142.13 126.2K
10:38 142.13 142.16 142.13 142.16 129.9K
10:39 142.16 142.16 142.16 142.16 134.7K
10:40 142.17 142.20 142.17 142.20 128.6K
10:41 142.20 142.20 142.17 142.17 92.6K
10:42 142.18 142.23 142.18 142.23 85.6K
10:43 142.24 142.25 142.24 142.25 138.4K
10:44 142.26 142.26 142.26 142.26 82.0K
10:45 142.27 142.28 142.27 142.27 118.2K
10:46 142.27 142.27 142.22 142.22 117.2K
10:47 142.22 142.23 142.22 142.22 68.7K
10:48 142.24 142.24 142.23 142.23 84.3K
10:49 142.22 142.24 142.22 142.24 62.3K
10:50 142.25 142.26 142.25 142.25 87.5K
10:51 142.25 142.29 142.25 142.29 119.7K
10:52 142.28 142.28 142.25 142.25 154.8K
10:53 142.24 142.25 142.24 142.24 85.7K
10:54 142.26 142.28 142.26 142.28 97.4K
10:55 142.29 142.29 142.26 142.26 108.1K
10:56 142.26 142.26 142.23 142.23 97.4K
10:57 142.21 142.21 142.20 142.21 146.7K
10:58 142.21 142.22 142.20 142.22 95.0K
10:59 142.19 142.19 142.19 142.19 105.8K
11:00 142.18 142.18 142.13 142.13 137.1K
11:01 142.14 142.14 142.10 142.10 97.0K
11:02 142.11 142.11 142.11 142.11 74.0K
11:03 142.11 142.14 142.11 142.14 89.4K
11:04 142.15 142.15 142.14 142.14 64.7K
11:05 142.11 142.17 142.11 142.17 138.4K
11:06 142.19 142.19 142.17 142.17 138.2K
11:07 142.18 142.18 142.17 142.17 95.3K
11:08 142.16 142.16 142.15 142.16 96.8K
11:09 142.16 142.17 142.16 142.16 138.4K
11:10 142.15 142.21 142.15 142.18 246.3K
11:11 142.18 142.18 142.16 142.16 89.2K
11:12 142.17 142.17 142.14 142.14 57.9K
11:13 142.12 142.13 142.11 142.13 73.6K
11:14 142.11 142.12 142.11 142.12 81.3K
11:15 142.12 142.12 142.08 142.09 88.2K
11:16 142.06 142.09 142.06 142.09 91.4K
11:17 142.09 142.09 142.08 142.08 92.4K
11:18 142.08 142.09 142.08 142.08 154.1K
11:19 142.07 142.07 142.06 142.07 143.6K
11:20 142.07 142.14 142.07 142.14 100.5K
11:21 142.16 142.18 142.16 142.18 129.9K
11:22 142.17 142.23 142.17 142.23 122.1K
11:23 142.23 142.23 142.21 142.22 217.9K
11:24 142.20 142.21 142.19 142.19 88.2K
11:25 142.19 142.20 142.19 142.20 73.5K
11:26 142.21 142.22 142.21 142.22 158.1K
11:27 142.21 142.23 142.20 142.23 56.6K
11:28 142.23 142.23 142.20 142.20 90.5K
11:29 142.21 142.22 142.21 142.22 54.1K
11:30 142.25 142.25 142.23 142.23 62.6K
11:31 142.23 142.23 142.20 142.20 128.5K
11:32 142.20 142.20 142.19 142.20 56.5K
11:33 142.21 142.21 142.19 142.19 167.8K
11:34 142.19 142.20 142.19 142.20 72.8K
11:35 142.20 142.20 142.16 142.16 217.4K
11:36 142.15 142.16 142.15 142.16 90.2K
11:37 142.16 142.19 142.16 142.19 65.7K
11:38 142.19 142.24 142.19 142.24 95.5K
11:39 142.25 142.26 142.25 142.26 137.4K
11:40 142.26 142.26 142.25 142.25 90.0K
11:41 142.22 142.22 142.20 142.20 98.6K
11:42 142.18 142.18 142.10 142.10 176.1K
11:43 142.10 142.10 142.06 142.07 143.9K
11:44 142.04 142.04 142.04 142.04 70.0K
11:45 142.03 142.03 142.00 142.00 133.6K
11:46 142.00 142.02 142.00 142.02 173.5K
11:47 142.02 142.06 142.02 142.06 79.5K
11:48 142.06 142.06 142.04 142.04 85.5K
11:49 142.05 142.06 142.05 142.06 61.5K
11:50 142.05 142.05 142.04 142.04 174.9K
11:51 141.97 141.98 141.97 141.98 205.0K
11:52 141.96 141.96 141.95 141.96 86.5K
11:53 141.96 141.96 141.96 141.96 49.9K
11:54 141.95 141.95 141.94 141.94 86.7K
11:55 141.94 141.96 141.94 141.95 84.7K
11:56 141.94 141.96 141.94 141.96 67.6K
11:57 141.95 141.96 141.94 141.95 167.3K
11:58 141.94 141.95 141.94 141.95 68.8K
11:59 141.94 141.94 141.91 141.91 207.2K
12:00 141.92 141.96 141.92 141.96 200.1K
12:01 141.98 141.98 141.95 141.95 78.1K
12:02 141.96 141.96 141.95 141.95 130.9K
12:03 141.95 141.95 141.95 141.95 57.0K
12:04 141.94 141.95 141.93 141.95 88.7K
12:05 141.95 141.97 141.95 141.97 60.8K
12:06 141.99 142.02 141.99 142.02 107.4K
12:07 142.01 142.01 142.00 142.01 73.0K
12:08 142.02 142.02 142.02 142.02 62.2K
12:09 142.01 142.01 142.00 142.00 208.3K
12:10 142.00 142.00 141.99 142.00 101.0K
12:11 142.00 142.02 142.00 142.02 55.4K
12:12 142.02 142.02 142.02 142.02 85.9K
12:13 142.03 142.08 142.03 142.08 161.6K
12:14 142.12 142.13 142.12 142.12 135.3K
12:15 142.12 142.16 142.12 142.16 63.5K
12:16 142.14 142.14 142.03 142.03 239.1K
12:17 142.04 142.06 142.04 142.06 72.0K
12:18 142.05 142.05 141.95 141.96 219.4K
12:19 141.97 142.00 141.97 142.00 52.6K
12:20 141.99 142.02 141.99 142.02 113.9K
12:21 142.01 142.03 141.99 141.99 117.9K
12:22 141.99 141.99 141.96 141.97 60.3K
12:23 141.97 141.97 141.93 141.93 73.8K
12:24 141.93 141.93 141.90 141.90 150.9K
12:25 141.89 141.89 141.84 141.84 205.8K
12:26 141.85 141.87 141.85 141.87 108.4K
12:27 141.86 141.87 141.86 141.87 62.1K
12:28 141.87 141.88 141.87 141.87 77.0K
12:29 141.87 141.87 141.86 141.86 106.8K
12:30 141.86 141.87 141.86 141.87 99.8K
12:31 141.88 141.88 141.87 141.87 99.7K
12:32 141.88 141.91 141.88 141.91 92.3K
12:33 141.91 141.93 141.91 141.93 113.7K
12:34 141.93 141.93 141.91 141.91 91.7K
12:35 141.93 141.94 141.93 141.94 160.2K
12:36 141.95 141.96 141.95 141.96 126.5K
12:37 141.96 141.96 141.96 141.96 128.3K
12:38 141.96 141.97 141.96 141.97 72.4K
12:39 141.95 141.95 141.92 141.92 118.7K
12:40 141.90 141.93 141.90 141.93 75.7K
12:41 141.93 141.93 141.92 141.92 42.9K
12:42 141.91 141.95 141.91 141.95 108.3K
12:43 141.95 141.95 141.93 141.93 64.2K
12:44 141.92 141.92 141.92 141.92 107.2K
12:45 141.91 141.91 141.86 141.89 146.3K
12:46 141.88 141.89 141.88 141.89 69.9K
12:47 141.92 141.94 141.92 141.94 75.7K
12:48 141.94 141.94 141.94 141.94 39.6K
12:49 141.95 141.95 141.93 141.93 147.6K
12:50 141.95 141.95 141.94 141.95 66.5K
12:51 141.94 141.95 141.94 141.95 125.7K
12:52 141.97 141.98 141.97 141.98 102.5K
12:53 141.98 141.98 141.97 141.97 75.6K
12:54 141.97 141.97 141.97 141.97 81.2K
12:55 141.97 141.97 141.97 141.97 90.1K
12:56 141.96 141.96 141.96 141.96 150.8K
12:57 141.96 141.96 141.92 141.93 172.1K
12:58 141.93 141.93 141.92 141.92 65.3K
12:59 141.92 141.93 141.90 141.93 87.9K
13:00 141.94 141.94 141.90 141.90 142.0K
13:01 141.89 141.89 141.87 141.87 154.4K
13:02 141.87 141.88 141.86 141.87 249.2K
13:03 141.87 141.87 141.86 141.86 67.9K
13:04 141.85 141.85 141.83 141.83 101.0K
13:05 141.82 141.84 141.81 141.81 162.9K
13:06 141.80 141.83 141.80 141.83 134.2K
13:07 141.84 141.85 141.83 141.83 180.1K
13:08 141.84 141.84 141.82 141.82 50.1K
13:09 141.84 141.84 141.84 141.84 62.3K
13:10 141.84 141.84 141.83 141.84 77.8K
13:11 141.85 141.85 141.85 141.85 45.1K
13:12 141.84 141.84 141.81 141.81 135.9K
13:13 141.82 141.84 141.82 141.84 212.3K
13:14 141.85 141.85 141.84 141.84 91.1K
13:15 141.85 141.85 141.84 141.84 43.2K
13:16 141.83 141.83 141.80 141.80 256.1K
13:17 141.82 141.86 141.82 141.85 218.7K
13:18 141.87 141.88 141.87 141.88 159.7K
13:19 141.88 141.88 141.86 141.86 45.5K
13:20 141.85 141.87 141.85 141.87 70.9K
13:21 141.86 141.87 141.86 141.87 86.0K
13:22 141.87 141.87 141.85 141.85 109.6K
13:23 141.85 141.87 141.85 141.87 95.6K
13:24 141.87 141.88 141.87 141.88 79.2K
13:25 141.89 141.89 141.87 141.87 149.9K
13:26 141.87 141.87 141.86 141.86 65.9K
13:27 141.86 141.86 141.85 141.85 112.8K
13:28 141.85 141.86 141.84 141.84 118.6K
13:29 141.85 141.85 141.84 141.84 47.0K
13:30 141.83 141.85 141.83 141.85 57.9K
13:31 141.85 141.85 141.84 141.85 94.5K
13:32 141.85 141.88 141.84 141.88 146.0K
13:33 141.89 141.89 141.86 141.86 76.7K
13:34 141.85 141.86 141.83 141.83 71.8K
13:35 141.83 141.83 141.81 141.81 86.2K
13:36 141.81 141.81 141.79 141.79 64.4K
13:37 141.81 141.81 141.80 141.81 104.6K
13:38 141.81 141.82 141.81 141.82 121.3K
13:39 141.81 141.85 141.81 141.85 79.0K
13:40 141.86 141.86 141.85 141.86 76.7K
13:41 141.86 141.86 141.86 141.86 48.5K
13:42 141.86 141.87 141.86 141.87 54.5K
13:43 141.87 141.87 141.86 141.86 78.4K
13:44 141.87 141.87 141.86 141.86 93.7K
13:45 141.86 141.86 141.83 141.83 92.9K
13:46 141.84 141.87 141.84 141.87 67.4K
13:47 141.87 141.91 141.87 141.90 235.2K
13:48 141.91 141.91 141.89 141.89 66.9K
13:49 141.88 141.88 141.88 141.88 70.5K
13:50 141.87 141.87 141.85 141.86 90.4K
13:51 141.86 141.87 141.86 141.87 57.0K
13:52 141.87 141.88 141.87 141.88 74.3K
13:53 141.89 141.89 141.87 141.87 142.4K
13:54 141.87 141.88 141.87 141.88 58.5K
13:55 141.89 141.89 141.87 141.87 56.0K
13:56 141.88 141.90 141.88 141.89 54.2K
13:57 141.89 141.92 141.89 141.92 104.6K
13:58 141.94 141.94 141.94 141.94 89.7K
13:59 141.95 141.96 141.95 141.96 107.1K
14:00 141.97 142.01 141.97 142.01 159.4K
14:01 142.01 142.02 142.01 142.02 78.4K
14:02 142.02 142.02 142.02 142.02 72.8K
14:03 142.01 142.01 142.00 142.00 90.8K
14:04 142.01 142.01 142.00 142.00 109.4K
14:05 142.00 142.01 142.00 142.01 69.4K
14:06 142.00 142.00 141.99 141.99 75.2K
14:07 141.98 141.99 141.97 141.99 74.4K
14:08 141.99 142.01 141.99 142.01 52.4K
14:09 142.01 142.01 142.00 142.00 63.4K
14:10 142.00 142.00 141.99 142.00 115.8K
14:11 142.00 142.03 142.00 142.00 146.4K
14:12 142.01 142.02 141.99 141.99 265.0K
14:13 141.99 141.99 141.97 141.98 208.4K
14:14 141.97 141.97 141.96 141.96 101.1K
14:15 141.96 141.98 141.96 141.98 236.8K
14:16 141.97 141.97 141.93 141.93 127.2K
14:17 141.93 141.93 141.92 141.92 96.2K
14:18 141.92 141.93 141.92 141.92 70.4K
14:19 141.92 141.94 141.92 141.93 115.3K
14:20 141.94 141.95 141.94 141.94 138.2K
14:21 141.95 141.95 141.92 141.92 101.6K
14:22 141.91 141.93 141.91 141.93 80.1K
14:23 141.93 141.93 141.91 141.91 103.5K
14:24 141.88 141.88 141.86 141.86 121.6K
14:25 141.87 141.87 141.85 141.85 113.7K
14:26 141.82 141.85 141.82 141.85 131.2K
14:27 141.86 141.88 141.86 141.88 90.1K
14:28 141.88 141.89 141.88 141.89 46.9K
14:29 141.89 141.89 141.87 141.87 100.2K
14:30 141.87 141.87 141.85 141.85 194.3K
14:31 141.86 141.86 141.82 141.83 109.9K
14:32 141.83 141.87 141.83 141.87 87.7K
14:33 141.89 141.89 141.88 141.89 67.6K
14:34 141.88 141.88 141.86 141.87 110.1K
14:35 141.86 141.86 141.84 141.84 78.4K
14:36 141.82 141.82 141.81 141.82 98.3K
14:37 141.82 141.84 141.82 141.84 60.3K
14:38 141.84 141.87 141.84 141.87 101.9K
14:39 141.88 141.88 141.87 141.87 66.1K
14:40 141.87 141.88 141.86 141.88 49.9K
14:41 141.87 141.88 141.87 141.88 75.8K
14:42 141.88 141.89 141.88 141.88 73.7K
14:43 141.88 141.88 141.86 141.86 94.3K
14:44 141.86 141.86 141.86 141.86 69.4K
14:45 141.86 141.89 141.86 141.88 78.5K
14:46 141.89 141.89 141.87 141.88 90.6K
14:47 141.89 141.89 141.88 141.89 68.9K
14:48 141.90 141.91 141.90 141.90 71.8K
14:49 141.90 141.91 141.90 141.91 99.1K
14:50 141.91 141.91 141.88 141.88 104.5K
14:51 141.87 141.88 141.87 141.88 70.4K
14:52 141.86 141.89 141.86 141.89 190.4K
14:53 141.89 141.89 141.88 141.88 122.7K
14:54 141.88 141.88 141.87 141.87 2,295.7K
14:55 141.88 141.89 141.88 141.89 83.2K
14:56 141.89 141.90 141.89 141.90 83.7K
14:57 141.89 141.91 141.89 141.91 77.8K
14:58 141.91 141.91 141.91 141.91 48.5K
14:59 141.91 141.92 141.91 141.92 98.9K
15:00 141.91 141.94 141.91 141.94 99.9K
15:01 141.97 141.97 141.95 141.96 166.0K
15:02 141.97 141.97 141.96 141.97 72.8K
15:03 141.98 142.00 141.98 142.00 133.7K
15:04 142.00 142.00 141.98 142.00 106.1K
15:05 141.99 142.01 141.99 142.01 125.2K
15:06 142.01 142.01 142.01 142.01 96.8K
15:07 142.01 142.02 142.00 142.00 114.2K
15:08 142.00 142.01 142.00 142.01 114.0K
15:09 142.02 142.03 142.02 142.03 110.5K
15:10 142.04 142.04 142.04 142.04 96.4K
15:11 142.03 142.04 142.02 142.04 153.4K
15:12 142.03 142.04 142.03 142.04 74.6K
15:13 142.04 142.04 142.01 142.01 111.8K
15:14 142.00 142.00 141.99 141.99 63.7K
15:15 141.99 142.01 141.99 142.01 106.3K
15:16 142.00 142.00 141.98 141.98 101.3K
15:17 141.98 141.98 141.95 141.98 106.2K
15:18 141.98 141.98 141.96 141.97 232.7K
15:19 141.98 142.01 141.98 142.01 135.3K
15:20 142.03 142.04 142.01 142.01 153.9K
15:21 142.00 142.02 141.99 142.02 171.7K
15:22 142.03 142.04 142.03 142.04 181.9K
15:23 142.04 142.04 142.03 142.04 150.8K
15:24 142.02 142.04 142.02 142.02 149.0K
15:25 142.01 142.03 141.99 141.99 171.2K
15:26 141.99 142.00 141.99 141.99 153.7K
15:27 142.01 142.02 142.01 142.02 153.9K
15:28 142.01 142.03 142.01 142.03 130.0K
15:29 142.02 142.02 142.02 142.02 123.4K
15:30 142.01 142.01 141.97 141.97 242.4K
15:31 141.97 141.98 141.95 141.95 273.7K
15:32 141.96 142.00 141.96 142.00 188.7K
15:33 141.98 141.98 141.96 141.97 265.9K
15:34 141.97 141.97 141.96 141.97 152.5K
15:35 142.00 142.02 142.00 142.02 257.6K
15:36 142.04 142.04 142.03 142.03 156.5K
15:37 142.03 142.05 142.03 142.05 148.4K
15:38 142.06 142.06 142.05 142.05 166.1K
15:39 142.05 142.06 142.05 142.06 208.7K
15:40 142.05 142.08 142.05 142.08 202.2K
15:41 142.09 142.09 142.04 142.04 259.6K
15:42 142.06 142.06 142.05 142.05 223.0K
15:43 142.04 142.04 142.02 142.02 218.1K
15:44 142.04 142.04 142.03 142.04 222.2K
15:45 142.04 142.04 142.00 142.00 250.6K
15:46 142.00 142.01 142.00 142.01 277.8K
15:47 142.01 142.06 142.01 142.06 250.5K
15:48 142.10 142.10 142.08 142.09 225.6K
15:49 142.11 142.12 142.11 142.11 283.5K
15:50 142.16 142.16 142.04 142.04 952.5K
15:51 142.05 142.06 142.04 142.06 339.7K
15:52 142.07 142.07 142.03 142.04 486.2K
15:53 142.03 142.03 142.01 142.01 361.0K
15:54 142.01 142.02 142.00 142.01 501.0K
15:55 142.00 142.00 141.98 142.00 837.2K
15:56 141.99 142.00 141.97 141.97 769.2K
15:57 141.96 141.96 141.95 141.96 696.9K
15:58 141.95 141.95 141.94 141.94 850.9K
15:59 141.94 141.94 141.92 141.94 1,310.5K
16:00 141.93 141.93 141.93 141.93 83,504.7K
16:01 141.93 141.93 141.93 141.93 283.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available