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
09:30 142.42 142.42 141.97 141.97 4,651.3K
09:31 141.88 141.88 141.45 141.45 503.4K
09:32 141.58 141.83 141.58 141.83 223.9K
09:33 141.82 141.85 141.80 141.83 137.0K
09:34 141.73 141.74 141.70 141.70 192.7K
09:35 141.74 141.80 141.74 141.80 253.8K
09:36 141.84 141.84 141.61 141.61 279.2K
09:37 141.53 141.58 141.46 141.54 331.5K
09:38 141.61 141.61 141.50 141.50 184.1K
09:39 141.52 141.70 141.52 141.70 218.9K
09:40 141.77 141.88 141.77 141.85 211.5K
09:41 141.91 141.93 141.87 141.87 174.3K
09:42 141.87 141.87 141.74 141.74 169.5K
09:43 141.59 141.59 141.56 141.56 227.4K
09:44 141.55 141.59 141.55 141.59 184.0K
09:45 141.56 141.68 141.56 141.68 202.4K
09:46 141.63 141.69 141.63 141.66 200.3K
09:47 141.65 141.83 141.65 141.83 237.2K
09:48 141.86 141.98 141.86 141.98 457.3K
09:49 141.89 141.96 141.89 141.96 246.1K
09:50 141.87 141.95 141.84 141.95 261.0K
09:51 141.97 141.97 141.92 141.95 156.2K
09:52 141.96 141.99 141.95 141.99 177.3K
09:53 141.99 142.09 141.99 142.08 274.2K
09:54 142.11 142.13 142.10 142.12 158.9K
09:55 142.12 142.12 142.00 142.00 178.0K
09:56 141.96 141.98 141.93 141.93 181.1K
09:57 141.88 141.90 141.87 141.87 223.2K
09:58 141.88 141.95 141.88 141.94 120.7K
09:59 141.96 141.98 141.96 141.97 154.9K
10:00 141.89 141.96 141.81 141.96 446.1K
10:01 141.94 142.03 141.94 142.03 130.7K
10:02 141.92 141.92 141.86 141.86 211.4K
10:03 141.88 141.90 141.87 141.90 139.3K
10:04 141.92 141.95 141.83 141.83 176.0K
10:05 141.82 141.85 141.81 141.84 166.1K
10:06 141.78 141.84 141.78 141.84 190.6K
10:07 141.76 141.76 141.70 141.71 221.0K
10:08 141.72 141.73 141.71 141.71 138.0K
10:09 141.72 141.78 141.72 141.73 212.6K
10:10 141.73 141.73 141.62 141.62 242.2K
10:11 141.64 141.64 141.54 141.58 290.0K
10:12 141.56 141.60 141.54 141.54 203.7K
10:13 141.53 141.53 141.48 141.48 207.6K
10:14 141.47 141.47 141.44 141.44 168.9K
10:15 141.44 141.53 141.44 141.53 141.5K
10:16 141.51 141.52 141.50 141.52 153.4K
10:17 141.55 141.58 141.55 141.55 119.6K
10:18 141.50 141.50 141.46 141.46 212.0K
10:19 141.47 141.52 141.47 141.51 145.5K
10:20 141.54 141.54 141.53 141.54 177.0K
10:21 141.51 141.51 141.47 141.49 198.1K
10:22 141.49 141.57 141.49 141.57 162.0K
10:23 141.61 141.63 141.61 141.63 87.7K
10:24 141.59 141.62 141.59 141.62 133.3K
10:25 141.62 141.68 141.62 141.67 109.4K
10:26 141.68 141.68 141.67 141.67 116.3K
10:27 141.67 141.68 141.66 141.66 107.2K
10:28 141.65 141.68 141.62 141.68 124.2K
10:29 141.70 141.75 141.70 141.73 139.3K
10:30 141.67 141.68 141.66 141.68 220.5K
10:31 141.68 141.71 141.68 141.71 193.8K
10:32 141.73 141.78 141.73 141.76 130.2K
10:33 141.77 141.77 141.73 141.73 90.3K
10:34 141.73 141.74 141.72 141.74 118.2K
10:35 141.77 141.77 141.72 141.76 130.5K
10:36 141.75 141.77 141.75 141.77 124.9K
10:37 141.77 141.78 141.77 141.77 154.4K
10:38 141.80 141.99 141.80 141.99 228.0K
10:39 141.97 142.01 141.97 141.99 157.1K
10:40 141.96 141.97 141.96 141.97 170.6K
10:41 141.97 142.02 141.97 142.02 149.9K
10:42 142.01 142.04 142.01 142.04 170.4K
10:43 142.08 142.18 142.08 142.18 159.9K
10:44 142.17 142.17 142.15 142.15 140.7K
10:45 142.13 142.13 142.09 142.11 135.7K
10:46 142.09 142.09 142.08 142.08 93.4K
10:47 142.08 142.10 142.08 142.10 129.6K
10:48 142.09 142.11 142.08 142.11 338.5K
10:49 142.13 142.13 142.11 142.12 121.6K
10:50 142.12 142.12 142.10 142.10 174.1K
10:51 142.09 142.16 142.09 142.16 181.7K
10:52 142.18 142.26 142.18 142.26 195.0K
10:53 142.25 142.26 142.25 142.26 130.1K
10:54 142.27 142.30 142.27 142.30 174.4K
10:55 142.30 142.32 142.30 142.32 155.7K
10:56 142.33 142.34 142.33 142.34 129.6K
10:57 142.33 142.36 142.33 142.36 204.9K
10:58 142.36 142.42 142.36 142.42 124.1K
10:59 142.45 142.47 142.45 142.46 117.2K
11:00 142.47 142.47 142.46 142.47 154.7K
11:01 142.49 142.49 142.46 142.46 257.9K
11:02 142.49 142.51 142.48 142.51 133.9K
11:03 142.51 142.51 142.50 142.51 119.1K
11:04 142.53 142.53 142.51 142.52 166.7K
11:05 142.51 142.55 142.51 142.55 263.4K
11:06 142.57 142.59 142.56 142.59 116.3K
11:07 142.59 142.59 142.56 142.57 88.9K
11:08 142.58 142.61 142.58 142.61 116.3K
11:09 142.62 142.62 142.60 142.61 175.1K
11:10 142.63 142.63 142.63 142.63 179.3K
11:11 142.64 142.66 142.64 142.65 91.8K
11:12 142.63 142.64 142.63 142.63 106.2K
11:13 142.63 142.65 142.63 142.65 91.9K
11:14 142.65 142.69 142.65 142.69 148.4K
11:15 142.71 142.74 142.71 142.74 195.2K
11:16 142.73 142.74 142.71 142.74 116.9K
11:17 142.77 142.77 142.76 142.77 144.0K
11:18 142.79 142.81 142.79 142.81 270.7K
11:19 142.80 142.80 142.76 142.76 161.1K
11:20 142.74 142.75 142.74 142.74 100.0K
11:21 142.72 142.76 142.72 142.76 184.2K
11:22 142.77 142.79 142.77 142.79 96.6K
11:23 142.80 142.83 142.80 142.83 144.4K
11:24 142.83 142.90 142.83 142.90 190.2K
11:25 142.91 142.91 142.87 142.88 205.5K
11:26 142.87 142.90 142.87 142.89 125.0K
11:27 142.89 142.89 142.89 142.89 97.4K
11:28 142.89 142.90 142.89 142.90 99.5K
11:29 142.90 142.90 142.88 142.88 195.2K
11:30 142.88 142.88 142.81 142.81 180.7K
11:31 142.79 142.79 142.76 142.76 120.2K
11:32 142.77 142.78 142.76 142.78 142.4K
11:33 142.79 142.79 142.75 142.76 126.6K
11:34 142.77 142.77 142.77 142.77 84.7K
11:35 142.78 142.78 142.72 142.72 189.7K
11:36 142.72 142.74 142.72 142.74 95.3K
11:37 142.77 142.77 142.73 142.74 116.8K
11:38 142.74 142.78 142.74 142.78 80.4K
11:39 142.77 142.77 142.77 142.77 70.4K
11:40 142.80 142.80 142.79 142.79 99.1K
11:41 142.77 142.78 142.77 142.78 194.8K
11:42 142.78 142.78 142.72 142.72 201.5K
11:43 142.72 142.72 142.72 142.72 84.9K
11:44 142.73 142.76 142.72 142.76 113.3K
11:45 142.76 142.76 142.74 142.74 95.1K
11:46 142.74 142.74 142.71 142.74 105.9K
11:47 142.74 142.74 142.73 142.74 77.6K
11:48 142.74 142.76 142.74 142.76 91.9K
11:49 142.77 142.78 142.77 142.77 128.2K
11:50 142.79 142.82 142.79 142.82 183.6K
11:51 142.83 142.83 142.81 142.81 161.8K
11:52 142.78 142.79 142.77 142.79 140.3K
11:53 142.79 142.81 142.78 142.81 389.1K
11:54 142.79 142.80 142.76 142.76 98.2K
11:55 142.75 142.75 142.74 142.75 73.6K
11:56 142.74 142.77 142.74 142.76 76.0K
11:57 142.74 142.74 142.73 142.73 87.7K
11:58 142.74 142.74 142.73 142.74 129.8K
11:59 142.74 142.76 142.74 142.76 100.4K
12:00 142.76 142.76 142.75 142.75 86.5K
12:01 142.75 142.78 142.74 142.78 148.5K
12:02 142.79 142.82 142.79 142.82 152.1K
12:03 142.81 142.81 142.79 142.79 103.1K
12:04 142.79 142.79 142.79 142.79 62.3K
12:05 142.79 142.81 142.79 142.81 74.3K
12:06 142.82 142.82 142.82 142.82 74.0K
12:07 142.82 142.83 142.82 142.82 82.5K
12:08 142.83 142.83 142.82 142.83 125.3K
12:09 142.82 142.83 142.82 142.83 95.2K
12:10 142.82 142.82 142.81 142.81 94.2K
12:11 142.81 142.81 142.81 142.81 65.0K
12:12 142.82 142.83 142.82 142.83 78.9K
12:13 142.85 142.86 142.85 142.86 120.1K
12:14 142.86 142.86 142.85 142.85 78.3K
12:15 142.85 142.86 142.85 142.86 138.6K
12:16 142.85 142.87 142.85 142.87 128.0K
12:17 142.86 142.88 142.86 142.87 158.3K
12:18 142.88 142.88 142.88 142.88 192.9K
12:19 142.88 142.88 142.87 142.87 140.9K
12:20 142.88 142.90 142.88 142.90 129.6K
12:21 142.90 142.90 142.90 142.90 125.4K
12:22 142.91 142.92 142.90 142.90 173.9K
12:23 142.91 142.91 142.89 142.89 139.4K
12:24 142.89 142.91 142.89 142.90 47.0K
12:25 142.90 142.90 142.88 142.88 99.0K
12:26 142.89 142.89 142.88 142.88 76.2K
12:27 142.87 142.87 142.82 142.82 121.4K
12:28 142.82 142.82 142.81 142.81 91.1K
12:29 142.77 142.77 142.76 142.76 99.4K
12:30 142.75 142.75 142.72 142.72 123.6K
12:31 142.70 142.74 142.70 142.74 85.6K
12:32 142.74 142.77 142.74 142.76 140.9K
12:33 142.76 142.76 142.72 142.72 220.9K
12:34 142.72 142.72 142.69 142.70 265.4K
12:35 142.70 142.71 142.70 142.71 68.9K
12:36 142.72 142.72 142.70 142.70 86.5K
12:37 142.71 142.71 142.68 142.68 99.0K
12:38 142.68 142.68 142.66 142.66 97.4K
12:39 142.68 142.68 142.66 142.67 93.5K
12:40 142.67 142.68 142.66 142.66 74.6K
12:41 142.69 142.70 142.68 142.70 78.9K
12:42 142.71 142.71 142.69 142.71 86.2K
12:43 142.70 142.70 142.68 142.69 80.4K
12:44 142.68 142.70 142.68 142.70 75.2K
12:45 142.70 142.70 142.67 142.67 100.0K
12:46 142.67 142.67 142.65 142.65 58.6K
12:47 142.65 142.66 142.64 142.64 77.5K
12:48 142.64 142.65 142.63 142.63 62.2K
12:49 142.62 142.65 142.62 142.65 132.1K
12:50 142.64 142.65 142.64 142.65 71.9K
12:51 142.66 142.66 142.64 142.65 86.8K
12:52 142.64 142.64 142.63 142.63 164.5K
12:53 142.65 142.67 142.65 142.66 185.6K
12:54 142.65 142.66 142.65 142.66 114.6K
12:55 142.64 142.65 142.64 142.65 88.8K
12:56 142.64 142.64 142.63 142.64 112.8K
12:57 142.65 142.65 142.64 142.64 186.8K
12:58 142.64 142.65 142.63 142.65 92.4K
12:59 142.64 142.65 142.62 142.62 94.3K
13:00 142.61 142.61 142.60 142.60 82.3K
13:01 142.64 142.64 142.63 142.64 110.1K
13:02 142.66 142.68 142.66 142.67 77.3K
13:03 142.66 142.66 142.60 142.60 173.6K
13:04 142.60 142.63 142.60 142.63 112.1K
13:05 142.62 142.62 142.59 142.59 55.7K
13:06 142.58 142.58 142.56 142.56 142.5K
13:07 142.56 142.56 142.55 142.55 79.5K
13:08 142.55 142.58 142.55 142.58 73.2K
13:09 142.58 142.58 142.56 142.57 85.2K
13:10 142.57 142.57 142.56 142.56 125.2K
13:11 142.55 142.55 142.54 142.55 80.9K
13:12 142.56 142.58 142.56 142.58 73.2K
13:13 142.57 142.57 142.55 142.56 93.8K
13:14 142.56 142.59 142.56 142.59 72.5K
13:15 142.59 142.60 142.59 142.60 87.7K
13:16 142.61 142.62 142.61 142.61 78.6K
13:17 142.62 142.62 142.60 142.60 109.0K
13:18 142.60 142.60 142.58 142.58 100.6K
13:19 142.55 142.56 142.53 142.53 125.9K
13:20 142.53 142.54 142.51 142.54 104.3K
13:21 142.54 142.55 142.54 142.54 63.1K
13:22 142.55 142.57 142.55 142.57 36.7K
13:23 142.57 142.58 142.56 142.56 62.4K
13:24 142.56 142.57 142.56 142.57 186.2K
13:25 142.55 142.55 142.54 142.54 82.5K
13:26 142.54 142.54 142.48 142.48 183.8K
13:27 142.49 142.51 142.49 142.51 138.6K
13:28 142.50 142.50 142.47 142.47 114.5K
13:29 142.45 142.47 142.45 142.47 71.2K
13:30 142.47 142.49 142.47 142.48 76.4K
13:31 142.49 142.50 142.49 142.49 118.1K
13:32 142.48 142.48 142.48 142.48 52.9K
13:33 142.48 142.48 142.46 142.46 98.0K
13:34 142.41 142.41 142.40 142.40 143.3K
13:35 142.40 142.42 142.40 142.42 76.8K
13:36 142.42 142.42 142.41 142.41 94.8K
13:37 142.41 142.42 142.41 142.42 83.6K
13:38 142.42 142.42 142.41 142.41 78.5K
13:39 142.42 142.42 142.41 142.41 66.4K
13:40 142.42 142.45 142.42 142.45 102.4K
13:41 142.46 142.47 142.46 142.47 54.8K
13:42 142.48 142.49 142.47 142.47 94.0K
13:43 142.46 142.46 142.45 142.45 108.0K
13:44 142.45 142.45 142.42 142.42 83.1K
13:45 142.42 142.42 142.42 142.42 48.3K
13:46 142.42 142.42 142.41 142.41 70.6K
13:47 142.41 142.41 142.41 142.41 124.9K
13:48 142.41 142.41 142.39 142.39 66.4K
13:49 142.39 142.39 142.39 142.39 42.2K
13:50 142.40 142.42 142.39 142.42 109.5K
13:51 142.43 142.43 142.41 142.43 113.7K
13:52 142.44 142.44 142.42 142.42 107.3K
13:53 142.43 142.43 142.42 142.42 71.5K
13:54 142.42 142.43 142.42 142.43 71.3K
13:55 142.42 142.43 142.41 142.41 118.5K
13:56 142.40 142.40 142.39 142.39 138.0K
13:57 142.39 142.39 142.39 142.39 47.2K
13:58 142.39 142.39 142.36 142.36 140.5K
13:59 142.37 142.37 142.36 142.36 132.4K
14:00 142.35 142.35 142.30 142.30 140.9K
14:01 142.30 142.30 142.26 142.27 132.2K
14:02 142.27 142.27 142.23 142.23 171.3K
14:03 142.24 142.24 142.24 142.24 90.8K
14:04 142.24 142.24 142.24 142.24 74.4K
14:05 142.26 142.26 142.25 142.25 137.9K
14:06 142.27 142.27 142.23 142.23 125.7K
14:07 142.23 142.23 142.21 142.21 120.4K
14:08 142.21 142.22 142.20 142.22 82.6K
14:09 142.23 142.23 142.21 142.21 103.8K
14:10 142.21 142.21 142.19 142.20 85.0K
14:11 142.19 142.19 142.16 142.16 109.3K
14:12 142.17 142.19 142.17 142.19 67.2K
14:13 142.18 142.19 142.18 142.19 106.3K
14:14 142.19 142.19 142.18 142.18 114.0K
14:15 142.18 142.18 142.18 142.18 79.6K
14:16 142.18 142.18 142.17 142.17 109.5K
14:17 142.17 142.17 142.15 142.15 125.5K
14:18 142.15 142.15 142.14 142.15 128.6K
14:19 142.15 142.17 142.15 142.15 105.2K
14:20 142.15 142.15 142.15 142.15 100.9K
14:21 142.15 142.15 142.14 142.14 63.2K
14:22 142.13 142.15 142.13 142.15 143.9K
14:23 142.15 142.15 142.14 142.15 68.8K
14:24 142.15 142.15 142.14 142.14 105.5K
14:25 142.14 142.14 142.13 142.14 89.8K
14:26 142.13 142.15 142.13 142.15 136.1K
14:27 142.17 142.17 142.15 142.15 138.8K
14:28 142.14 142.14 142.14 142.14 69.1K
14:29 142.15 142.15 142.14 142.15 65.6K
14:30 142.15 142.16 142.14 142.14 97.8K
14:31 142.14 142.16 142.14 142.16 75.6K
14:32 142.16 142.16 142.15 142.15 90.4K
14:33 142.17 142.18 142.17 142.18 86.4K
14:34 142.18 142.18 142.17 142.17 107.6K
14:35 142.16 142.16 142.15 142.16 71.8K
14:36 142.16 142.16 142.15 142.16 108.2K
14:37 142.15 142.15 142.12 142.12 116.6K
14:38 142.11 142.11 142.09 142.09 149.0K
14:39 142.08 142.08 142.07 142.07 108.6K
14:40 142.07 142.10 142.07 142.10 94.5K
14:41 142.11 142.12 142.11 142.11 91.3K
14:42 142.13 142.13 142.12 142.13 112.0K
14:43 142.13 142.13 142.12 142.12 117.9K
14:44 142.13 142.15 142.13 142.15 95.0K
14:45 142.16 142.16 142.13 142.13 91.1K
14:46 142.12 142.12 142.11 142.11 170.9K
14:47 142.12 142.12 142.10 142.10 96.9K
14:48 142.10 142.11 142.10 142.11 60.8K
14:49 142.11 142.11 142.08 142.08 133.0K
14:50 142.08 142.08 142.07 142.07 145.5K
14:51 142.07 142.07 142.06 142.06 137.2K
14:52 142.06 142.07 142.06 142.07 82.8K
14:53 142.07 142.07 142.06 142.07 109.8K
14:54 142.10 142.11 142.10 142.11 117.3K
14:55 142.11 142.15 142.11 142.15 140.9K
14:56 142.16 142.18 142.16 142.18 93.0K
14:57 142.19 142.20 142.19 142.19 97.6K
14:58 142.19 142.20 142.19 142.20 98.0K
14:59 142.18 142.19 142.18 142.19 90.9K
15:00 142.19 142.20 142.19 142.19 97.7K
15:01 142.19 142.22 142.19 142.22 107.9K
15:02 142.21 142.21 142.18 142.18 89.6K
15:03 142.19 142.21 142.19 142.21 92.1K
15:04 142.20 142.20 142.19 142.19 65.0K
15:05 142.19 142.21 142.19 142.21 71.2K
15:06 142.22 142.24 142.22 142.24 90.1K
15:07 142.24 142.27 142.24 142.27 106.7K
15:08 142.27 142.27 142.26 142.26 113.4K
15:09 142.26 142.26 142.24 142.25 116.2K
15:10 142.25 142.25 142.24 142.25 122.6K
15:11 142.25 142.27 142.25 142.27 104.7K
15:12 142.29 142.30 142.29 142.30 87.5K
15:13 142.31 142.31 142.31 142.31 75.0K
15:14 142.32 142.34 142.32 142.33 207.0K
15:15 142.33 142.37 142.33 142.37 141.2K
15:16 142.37 142.38 142.37 142.38 86.0K
15:17 142.38 142.39 142.38 142.38 155.4K
15:18 142.39 142.39 142.37 142.37 146.0K
15:19 142.39 142.40 142.39 142.40 91.3K
15:20 142.41 142.41 142.40 142.41 92.9K
15:21 142.42 142.42 142.40 142.40 174.4K
15:22 142.40 142.42 142.40 142.42 110.2K
15:23 142.44 142.45 142.44 142.45 105.3K
15:24 142.48 142.53 142.48 142.53 235.4K
15:25 142.53 142.56 142.53 142.56 166.8K
15:26 142.55 142.55 142.51 142.51 166.8K
15:27 142.51 142.51 142.51 142.51 101.0K
15:28 142.51 142.51 142.50 142.51 114.2K
15:29 142.51 142.51 142.50 142.50 136.3K
15:30 142.49 142.53 142.49 142.52 267.5K
15:31 142.52 142.57 142.52 142.57 182.6K
15:32 142.58 142.62 142.58 142.62 198.7K
15:33 142.61 142.61 142.60 142.60 171.9K
15:34 142.60 142.60 142.58 142.58 123.0K
15:35 142.58 142.61 142.58 142.61 201.3K
15:36 142.67 142.67 142.64 142.64 289.2K
15:37 142.62 142.62 142.59 142.59 162.1K
15:38 142.60 142.64 142.59 142.64 172.3K
15:39 142.66 142.66 142.65 142.65 166.8K
15:40 142.63 142.67 142.62 142.67 199.3K
15:41 142.65 142.68 142.65 142.66 199.4K
15:42 142.67 142.67 142.67 142.67 139.0K
15:43 142.67 142.69 142.67 142.68 230.1K
15:44 142.68 142.69 142.68 142.68 146.8K
15:45 142.69 142.70 142.69 142.70 298.2K
15:46 142.71 142.73 142.71 142.72 175.3K
15:47 142.73 142.77 142.73 142.77 239.5K
15:48 142.79 142.79 142.75 142.75 263.4K
15:49 142.75 142.77 142.75 142.77 218.7K
15:50 142.81 142.81 142.75 142.75 1,137.5K
15:51 142.73 142.79 142.73 142.79 456.6K
15:52 142.75 142.76 142.73 142.73 453.5K
15:53 142.73 142.74 142.71 142.73 477.4K
15:54 142.74 142.75 142.72 142.75 2,592.5K
15:55 142.74 142.77 142.74 142.77 800.3K
15:56 142.79 142.79 142.74 142.74 915.2K
15:57 142.75 142.76 142.74 142.74 641.1K
15:58 142.74 142.75 142.73 142.73 652.7K
15:59 142.74 142.74 142.69 142.70 1,463.4K
16:00 142.73 142.74 142.73 142.74 57,103.3K
16:01 142.74 142.74 142.74 142.74 245.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available