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
09:30 141.22 141.31 141.22 141.26 13,920.3K
09:31 141.21 141.40 141.21 141.40 404.2K
09:32 141.47 141.61 141.47 141.55 488.0K
09:33 141.48 141.70 141.48 141.70 371.2K
09:34 141.66 141.71 141.66 141.71 266.3K
09:35 141.77 141.98 141.77 141.98 394.9K
09:36 141.95 141.95 141.77 141.77 301.5K
09:37 141.80 141.92 141.80 141.92 234.0K
09:38 141.98 141.98 141.94 141.94 296.7K
09:39 141.99 142.12 141.99 142.06 276.8K
09:40 142.10 142.10 142.06 142.10 295.6K
09:41 142.09 142.09 142.06 142.06 256.2K
09:42 142.05 142.16 142.05 142.16 311.0K
09:43 142.13 142.13 141.96 141.96 280.6K
09:44 141.89 141.89 141.86 141.88 227.3K
09:45 141.89 141.89 141.75 141.75 153.7K
09:46 141.76 141.81 141.76 141.77 226.3K
09:47 141.77 141.77 141.74 141.75 189.1K
09:48 141.76 141.76 141.69 141.69 199.9K
09:49 141.70 141.74 141.70 141.74 165.0K
09:50 141.76 141.87 141.76 141.86 221.2K
09:51 141.91 142.10 141.91 142.10 303.1K
09:52 142.18 142.19 142.18 142.19 341.5K
09:53 142.23 142.28 142.21 142.28 212.5K
09:54 142.32 142.34 142.32 142.34 176.5K
09:55 142.35 142.38 142.31 142.38 188.8K
09:56 142.39 142.47 142.39 142.46 263.9K
09:57 142.44 142.44 142.35 142.35 254.4K
09:58 142.31 142.37 142.31 142.37 188.4K
09:59 142.41 142.46 142.41 142.46 191.4K
10:00 142.48 142.53 142.48 142.53 300.8K
10:01 142.56 142.59 142.56 142.56 290.1K
10:02 142.56 142.58 142.55 142.58 272.0K
10:03 142.57 142.57 142.52 142.53 268.7K
10:04 142.51 142.52 142.51 142.52 231.6K
10:05 142.55 142.56 142.54 142.55 175.9K
10:06 142.53 142.57 142.53 142.57 200.8K
10:07 142.58 142.59 142.56 142.56 170.0K
10:08 142.55 142.55 142.48 142.49 136.6K
10:09 142.51 142.56 142.51 142.56 145.9K
10:10 142.57 142.58 142.57 142.57 111.5K
10:11 142.55 142.59 142.55 142.56 257.0K
10:12 142.55 142.55 142.53 142.53 160.7K
10:13 142.51 142.52 142.50 142.50 112.8K
10:14 142.47 142.48 142.47 142.48 113.3K
10:15 142.47 142.50 142.47 142.50 120.1K
10:16 142.49 142.49 142.48 142.48 109.9K
10:17 142.46 142.46 142.43 142.44 145.7K
10:18 142.44 142.44 142.40 142.40 125.6K
10:19 142.40 142.40 142.35 142.35 153.4K
10:20 142.35 142.35 142.30 142.30 136.1K
10:21 142.30 142.32 142.30 142.31 132.6K
10:22 142.29 142.29 142.25 142.25 98.6K
10:23 142.23 142.26 142.23 142.26 114.8K
10:24 142.27 142.29 142.27 142.29 199.3K
10:25 142.28 142.29 142.27 142.28 108.7K
10:26 142.30 142.32 142.30 142.31 107.6K
10:27 142.30 142.31 142.29 142.29 102.4K
10:28 142.28 142.32 142.28 142.32 119.1K
10:29 142.31 142.31 142.28 142.29 112.5K
10:30 142.28 142.38 142.28 142.38 198.9K
10:31 142.35 142.46 142.35 142.46 165.2K
10:32 142.48 142.51 142.48 142.51 183.7K
10:33 142.52 142.56 142.52 142.55 411.9K
10:34 142.56 142.69 142.56 142.69 325.6K
10:35 142.68 142.68 142.65 142.65 181.3K
10:36 142.66 142.66 142.63 142.64 110.5K
10:37 142.65 142.65 142.61 142.61 143.3K
10:38 142.61 142.71 142.61 142.71 296.1K
10:39 142.71 142.71 142.69 142.69 180.7K
10:40 142.71 142.72 142.71 142.72 124.8K
10:41 142.74 142.76 142.74 142.75 123.8K
10:42 142.76 142.79 142.76 142.77 103.1K
10:43 142.78 142.83 142.78 142.83 190.4K
10:44 142.83 142.83 142.81 142.82 161.5K
10:45 142.83 142.83 142.81 142.81 110.7K
10:46 142.86 142.93 142.85 142.93 273.2K
10:47 142.93 142.95 142.90 142.90 259.1K
10:48 142.91 142.91 142.85 142.85 100.4K
10:49 142.84 142.84 142.80 142.80 123.5K
10:50 142.80 142.80 142.75 142.75 176.5K
10:51 142.78 142.78 142.76 142.77 135.8K
10:52 142.73 142.73 142.63 142.63 143.8K
10:53 142.64 142.68 142.64 142.68 122.1K
10:54 142.72 142.78 142.72 142.78 165.0K
10:55 142.79 142.81 142.78 142.81 153.4K
10:56 142.84 142.85 142.81 142.85 214.6K
10:57 142.85 142.87 142.84 142.87 148.5K
10:58 142.87 142.87 142.85 142.85 81.1K
10:59 142.87 142.87 142.85 142.85 94.6K
11:00 142.89 142.90 142.88 142.90 86.5K
11:01 142.87 142.93 142.87 142.93 106.9K
11:02 142.93 142.96 142.93 142.93 84.7K
11:03 142.93 142.95 142.93 142.94 79.4K
11:04 142.95 142.96 142.94 142.95 73.4K
11:05 142.96 142.96 142.95 142.96 153.3K
11:06 142.96 142.99 142.96 142.97 94.2K
11:07 142.95 142.95 142.94 142.95 83.4K
11:08 142.98 142.98 142.97 142.97 99.3K
11:09 142.97 142.99 142.97 142.98 74.1K
11:10 142.97 142.99 142.96 142.99 160.5K
11:11 142.99 143.01 142.99 143.01 207.0K
11:12 142.99 142.99 142.97 142.99 156.2K
11:13 142.97 142.97 142.94 142.94 114.7K
11:14 142.93 142.93 142.90 142.91 123.9K
11:15 142.90 142.90 142.88 142.89 88.6K
11:16 142.92 142.93 142.91 142.91 138.2K
11:17 142.91 142.91 142.89 142.89 116.8K
11:18 142.91 142.93 142.91 142.93 108.8K
11:19 142.95 142.98 142.95 142.98 124.2K
11:20 142.98 142.98 142.97 142.97 85.2K
11:21 142.97 142.97 142.93 142.93 76.8K
11:22 142.93 142.93 142.92 142.92 88.2K
11:23 142.93 142.93 142.92 142.93 114.6K
11:24 142.95 142.97 142.95 142.97 121.3K
11:25 142.97 142.97 142.92 142.92 217.2K
11:26 142.91 142.91 142.89 142.89 137.3K
11:27 142.88 142.88 142.80 142.80 134.4K
11:28 142.79 142.80 142.78 142.78 77.8K
11:29 142.76 142.77 142.75 142.77 81.2K
11:30 142.77 142.78 142.77 142.77 140.1K
11:31 142.76 142.77 142.74 142.74 146.2K
11:32 142.73 142.73 142.69 142.70 88.2K
11:33 142.68 142.74 142.68 142.74 123.1K
11:34 142.74 142.74 142.74 142.74 80.3K
11:35 142.74 142.74 142.71 142.71 72.9K
11:36 142.71 142.73 142.71 142.73 106.8K
11:37 142.70 142.70 142.69 142.69 68.1K
11:38 142.71 142.71 142.70 142.70 87.0K
11:39 142.70 142.71 142.70 142.71 90.6K
11:40 142.71 142.71 142.70 142.70 60.4K
11:41 142.70 142.71 142.69 142.71 65.9K
11:42 142.70 142.70 142.69 142.70 78.8K
11:43 142.67 142.67 142.63 142.63 106.0K
11:44 142.61 142.61 142.59 142.60 89.9K
11:45 142.61 142.64 142.61 142.64 82.5K
11:46 142.64 142.66 142.64 142.66 69.0K
11:47 142.65 142.66 142.64 142.66 73.0K
11:48 142.65 142.65 142.65 142.65 74.3K
11:49 142.64 142.65 142.63 142.63 96.3K
11:50 142.64 142.64 142.61 142.61 104.4K
11:51 142.59 142.59 142.58 142.58 66.9K
11:52 142.58 142.58 142.55 142.55 62.5K
11:53 142.55 142.55 142.53 142.53 70.9K
11:54 142.53 142.53 142.51 142.51 96.0K
11:55 142.50 142.50 142.48 142.48 93.8K
11:56 142.48 142.50 142.48 142.50 133.0K
11:57 142.50 142.51 142.50 142.51 186.0K
11:58 142.51 142.51 142.49 142.49 83.5K
11:59 142.49 142.49 142.46 142.47 78.6K
12:00 142.48 142.48 142.48 142.48 112.0K
12:01 142.48 142.49 142.48 142.49 88.5K
12:02 142.49 142.50 142.49 142.50 123.0K
12:03 142.50 142.50 142.49 142.50 113.1K
12:04 142.48 142.48 142.45 142.47 117.9K
12:05 142.47 142.47 142.47 142.47 57.1K
12:06 142.47 142.47 142.46 142.46 98.3K
12:07 142.44 142.44 142.41 142.43 100.8K
12:08 142.43 142.45 142.43 142.45 83.4K
12:09 142.45 142.45 142.42 142.42 98.6K
12:10 142.39 142.39 142.35 142.35 124.9K
12:11 142.33 142.33 142.31 142.31 134.5K
12:12 142.30 142.31 142.28 142.31 145.9K
12:13 142.32 142.32 142.31 142.31 139.2K
12:14 142.31 142.32 142.31 142.31 71.5K
12:15 142.33 142.33 142.31 142.31 61.4K
12:16 142.33 142.35 142.33 142.35 142.4K
12:17 142.36 142.36 142.31 142.31 122.2K
12:18 142.31 142.31 142.31 142.31 48.2K
12:19 142.31 142.33 142.31 142.33 58.1K
12:20 142.35 142.35 142.33 142.33 86.1K
12:21 142.33 142.34 142.32 142.34 42.2K
12:22 142.36 142.36 142.36 142.36 61.7K
12:23 142.37 142.37 142.34 142.34 74.7K
12:24 142.34 142.34 142.30 142.30 75.8K
12:25 142.29 142.33 142.29 142.33 111.3K
12:26 142.34 142.34 142.30 142.31 101.5K
12:27 142.31 142.32 142.30 142.30 50.6K
12:28 142.33 142.34 142.33 142.34 88.9K
12:29 142.35 142.37 142.35 142.37 135.2K
12:30 142.37 142.37 142.34 142.34 88.0K
12:31 142.32 142.32 142.31 142.32 60.7K
12:32 142.31 142.31 142.30 142.31 132.5K
12:33 142.31 142.31 142.31 142.31 55.7K
12:34 142.31 142.31 142.30 142.30 63.5K
12:35 142.30 142.30 142.26 142.26 68.1K
12:36 142.27 142.27 142.25 142.25 72.2K
12:37 142.25 142.26 142.25 142.26 74.6K
12:38 142.28 142.28 142.27 142.27 69.3K
12:39 142.26 142.29 142.26 142.29 121.1K
12:40 142.29 142.30 142.28 142.30 88.1K
12:41 142.32 142.33 142.32 142.33 110.0K
12:42 142.34 142.34 142.33 142.33 49.2K
12:43 142.34 142.34 142.33 142.34 67.7K
12:44 142.34 142.34 142.33 142.34 62.8K
12:45 142.34 142.35 142.34 142.35 56.0K
12:46 142.37 142.38 142.37 142.38 100.3K
12:47 142.38 142.38 142.38 142.38 54.4K
12:48 142.39 142.39 142.38 142.39 63.1K
12:49 142.39 142.39 142.38 142.38 34.7K
12:50 142.39 142.39 142.38 142.39 124.5K
12:51 142.39 142.39 142.38 142.38 37.0K
12:52 142.39 142.39 142.39 142.39 60.9K
12:53 142.39 142.39 142.39 142.39 88.0K
12:54 142.39 142.41 142.39 142.41 76.4K
12:55 142.39 142.39 142.38 142.38 83.8K
12:56 142.37 142.39 142.37 142.39 44.8K
12:57 142.38 142.38 142.36 142.36 104.5K
12:58 142.34 142.34 142.30 142.30 78.7K
12:59 142.29 142.31 142.29 142.30 84.9K
13:00 142.31 142.32 142.29 142.32 52.9K
13:01 142.32 142.34 142.32 142.34 140.9K
13:02 142.35 142.35 142.34 142.34 55.3K
13:03 142.37 142.37 142.36 142.36 120.5K
13:04 142.36 142.36 142.34 142.34 132.9K
13:05 142.34 142.34 142.32 142.34 65.7K
13:06 142.34 142.36 142.34 142.36 80.7K
13:07 142.37 142.39 142.37 142.39 46.1K
13:08 142.38 142.38 142.37 142.37 55.9K
13:09 142.36 142.42 142.36 142.42 91.7K
13:10 142.41 142.41 142.41 142.41 56.6K
13:11 142.42 142.42 142.39 142.40 76.4K
13:12 142.39 142.46 142.39 142.46 184.3K
13:13 142.46 142.47 142.46 142.47 129.0K
13:14 142.48 142.48 142.48 142.48 61.1K
13:15 142.47 142.47 142.45 142.45 95.4K
13:16 142.43 142.43 142.42 142.42 80.5K
13:17 142.42 142.43 142.42 142.43 56.7K
13:18 142.43 142.43 142.40 142.40 93.6K
13:19 142.40 142.40 142.34 142.34 93.0K
13:20 142.34 142.34 142.31 142.31 79.8K
13:21 142.31 142.31 142.27 142.27 78.9K
13:22 142.27 142.27 142.22 142.22 131.0K
13:23 142.20 142.22 142.20 142.22 81.0K
13:24 142.22 142.22 142.21 142.21 73.3K
13:25 142.21 142.22 142.21 142.21 70.7K
13:26 142.20 142.23 142.20 142.23 55.5K
13:27 142.23 142.23 142.22 142.22 78.3K
13:28 142.22 142.22 142.21 142.21 62.3K
13:29 142.20 142.22 142.20 142.20 72.6K
13:30 142.22 142.23 142.22 142.23 66.8K
13:31 142.23 142.25 142.23 142.25 70.0K
13:32 142.26 142.26 142.24 142.24 44.8K
13:33 142.24 142.25 142.24 142.24 123.8K
13:34 142.23 142.24 142.23 142.24 80.1K
13:35 142.25 142.25 142.24 142.24 95.6K
13:36 142.23 142.25 142.23 142.25 112.7K
13:37 142.24 142.25 142.24 142.25 66.4K
13:38 142.25 142.25 142.24 142.24 46.7K
13:39 142.24 142.26 142.24 142.25 74.8K
13:40 142.26 142.26 142.25 142.25 51.1K
13:41 142.23 142.24 142.23 142.24 133.1K
13:42 142.23 142.23 142.20 142.20 70.7K
13:43 142.20 142.21 142.20 142.21 72.1K
13:44 142.22 142.22 142.20 142.20 76.3K
13:45 142.20 142.21 142.19 142.21 97.4K
13:46 142.21 142.21 142.20 142.21 85.8K
13:47 142.22 142.22 142.20 142.20 92.2K
13:48 142.20 142.21 142.19 142.21 200.3K
13:49 142.20 142.22 142.20 142.22 76.7K
13:50 142.23 142.23 142.22 142.23 57.5K
13:51 142.24 142.26 142.24 142.25 103.0K
13:52 142.25 142.26 142.25 142.26 79.1K
13:53 142.27 142.27 142.27 142.27 66.6K
13:54 142.29 142.30 142.29 142.30 66.4K
13:55 142.30 142.30 142.28 142.28 90.4K
13:56 142.28 142.29 142.28 142.28 75.8K
13:57 142.26 142.26 142.25 142.25 105.5K
13:58 142.25 142.26 142.25 142.25 52.1K
13:59 142.25 142.26 142.24 142.26 62.7K
14:00 142.25 142.28 142.25 142.28 89.4K
14:01 142.28 142.33 142.28 142.33 84.8K
14:02 142.34 142.37 142.34 142.37 108.5K
14:03 142.38 142.39 142.38 142.39 114.1K
14:04 142.39 142.39 142.37 142.37 76.5K
14:05 142.37 142.38 142.37 142.38 62.3K
14:06 142.38 142.42 142.38 142.42 70.7K
14:07 142.48 142.52 142.48 142.52 189.0K
14:08 142.53 142.56 142.53 142.54 144.7K
14:09 142.56 142.60 142.55 142.60 103.7K
14:10 142.60 142.64 142.60 142.64 99.6K
14:11 142.65 142.67 142.65 142.66 182.4K
14:12 142.67 142.69 142.67 142.69 120.5K
14:13 142.70 142.70 142.68 142.68 88.4K
14:14 142.68 142.68 142.66 142.66 103.9K
14:15 142.65 142.66 142.64 142.65 93.2K
14:16 142.65 142.70 142.65 142.69 125.7K
14:17 142.70 142.70 142.70 142.70 60.0K
14:18 142.70 142.70 142.67 142.67 74.9K
14:19 142.67 142.67 142.67 142.67 68.6K
14:20 142.66 142.66 142.63 142.63 82.6K
14:21 142.63 142.65 142.63 142.63 79.9K
14:22 142.63 142.65 142.63 142.64 62.7K
14:23 142.64 142.65 142.64 142.65 118.5K
14:24 142.65 142.66 142.65 142.66 54.4K
14:25 142.66 142.67 142.64 142.66 106.1K
14:26 142.66 142.67 142.66 142.67 77.7K
14:27 142.67 142.68 142.67 142.68 55.1K
14:28 142.68 142.69 142.68 142.69 92.4K
14:29 142.70 142.72 142.70 142.72 102.4K
14:30 142.71 142.73 142.71 142.73 108.3K
14:31 142.73 142.82 142.73 142.82 162.4K
14:32 142.83 142.83 142.82 142.82 93.4K
14:33 142.82 142.83 142.81 142.81 137.4K
14:34 142.80 142.80 142.77 142.78 138.2K
14:35 142.78 142.78 142.78 142.78 79.3K
14:36 142.75 142.75 142.70 142.71 166.6K
14:37 142.72 142.74 142.72 142.74 70.8K
14:38 142.74 142.75 142.74 142.74 133.2K
14:39 142.74 142.74 142.72 142.72 114.7K
14:40 142.71 142.73 142.71 142.73 107.4K
14:41 142.75 142.76 142.75 142.76 67.1K
14:42 142.76 142.76 142.75 142.75 80.7K
14:43 142.76 142.77 142.75 142.77 69.2K
14:44 142.77 142.77 142.72 142.72 123.6K
14:45 142.72 142.72 142.69 142.69 78.0K
14:46 142.67 142.67 142.65 142.65 138.5K
14:47 142.64 142.64 142.63 142.63 58.5K
14:48 142.63 142.64 142.63 142.64 72.4K
14:49 142.64 142.64 142.63 142.64 77.4K
14:50 142.63 142.67 142.63 142.67 114.0K
14:51 142.67 142.68 142.67 142.68 66.0K
14:52 142.70 142.72 142.69 142.72 101.3K
14:53 142.72 142.74 142.72 142.74 120.2K
14:54 142.74 142.74 142.73 142.73 76.7K
14:55 142.73 142.73 142.73 142.73 82.2K
14:56 142.74 142.76 142.74 142.75 77.1K
14:57 142.75 142.75 142.74 142.75 77.9K
14:58 142.75 142.75 142.72 142.72 69.4K
14:59 142.72 142.72 142.69 142.70 111.7K
15:00 142.70 142.72 142.70 142.72 136.6K
15:01 142.72 142.74 142.69 142.69 219.8K
15:02 142.68 142.70 142.68 142.70 106.9K
15:03 142.70 142.71 142.70 142.71 71.7K
15:04 142.70 142.71 142.70 142.71 156.0K
15:05 142.72 142.75 142.72 142.75 141.5K
15:06 142.75 142.80 142.75 142.80 206.2K
15:07 142.82 142.82 142.79 142.79 185.3K
15:08 142.80 142.85 142.80 142.85 151.9K
15:09 142.83 142.83 142.82 142.82 82.9K
15:10 142.82 142.82 142.81 142.81 176.7K
15:11 142.80 142.80 142.77 142.77 148.1K
15:12 142.80 142.80 142.78 142.79 142.7K
15:13 142.80 142.84 142.80 142.84 134.1K
15:14 142.83 142.83 142.81 142.81 88.1K
15:15 142.82 142.82 142.81 142.81 51.0K
15:16 142.80 142.82 142.80 142.82 147.0K
15:17 142.83 142.83 142.81 142.81 92.6K
15:18 142.82 142.84 142.82 142.84 110.1K
15:19 142.88 142.88 142.87 142.87 159.6K
15:20 142.87 142.87 142.86 142.87 91.9K
15:21 142.87 142.87 142.86 142.87 98.6K
15:22 142.88 142.88 142.88 142.88 133.8K
15:23 142.89 142.89 142.88 142.88 137.7K
15:24 142.90 142.90 142.89 142.89 206.2K
15:25 142.89 142.89 142.83 142.83 181.6K
15:26 142.84 142.84 142.75 142.75 264.3K
15:27 142.74 142.77 142.74 142.77 225.6K
15:28 142.78 142.78 142.68 142.68 182.5K
15:29 142.62 142.63 142.60 142.63 221.2K
15:30 142.60 142.64 142.59 142.64 227.7K
15:31 142.60 142.62 142.60 142.60 172.8K
15:32 142.61 142.64 142.61 142.64 199.3K
15:33 142.66 142.68 142.65 142.68 199.4K
15:34 142.70 142.70 142.67 142.69 155.2K
15:35 142.69 142.71 142.64 142.64 201.6K
15:36 142.64 142.64 142.63 142.63 123.3K
15:37 142.62 142.64 142.62 142.63 154.4K
15:38 142.66 142.73 142.66 142.73 181.0K
15:39 142.72 142.72 142.69 142.70 243.3K
15:40 142.69 142.73 142.69 142.73 248.9K
15:41 142.72 142.81 142.72 142.81 215.7K
15:42 142.81 142.88 142.81 142.86 337.0K
15:43 142.87 142.89 142.85 142.85 203.2K
15:44 142.86 142.86 142.80 142.80 204.4K
15:45 142.74 142.80 142.74 142.80 267.9K
15:46 142.83 142.83 142.79 142.79 237.3K
15:47 142.82 142.84 142.80 142.84 193.5K
15:48 142.83 142.83 142.81 142.81 273.6K
15:49 142.82 142.82 142.80 142.80 197.4K
15:50 142.78 142.78 142.36 142.44 1,820.5K
15:51 142.44 142.44 142.38 142.42 587.8K
15:52 142.37 142.37 142.35 142.35 487.8K
15:53 142.36 142.36 142.30 142.36 589.2K
15:54 142.33 142.40 142.33 142.40 531.1K
15:55 142.41 142.42 142.38 142.42 1,010.1K
15:56 142.51 142.52 142.43 142.43 987.9K
15:57 142.40 142.42 142.40 142.42 668.5K
15:58 142.44 142.50 142.44 142.48 961.5K
15:59 142.44 142.48 142.44 142.46 1,367.1K
16:00 142.48 142.48 142.47 142.47 66,291.9K
16:01 142.47 142.47 142.47 142.47 1,444.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available