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
09:30 142.38 142.38 141.77 141.77 7,947.1K
09:31 141.81 141.95 141.73 141.95 263.3K
09:32 142.05 142.12 142.05 142.12 206.2K
09:33 142.09 142.12 142.06 142.12 188.7K
09:34 142.11 142.11 142.06 142.06 157.7K
09:35 142.04 142.11 142.00 142.06 269.3K
09:36 142.04 142.15 142.04 142.15 178.9K
09:37 142.20 142.25 142.20 142.21 154.6K
09:38 142.21 142.21 142.15 142.15 230.4K
09:39 142.16 142.24 142.16 142.22 108.0K
09:40 142.26 142.36 142.26 142.36 175.7K
09:41 142.31 142.31 142.22 142.22 140.8K
09:42 142.21 142.24 142.12 142.24 142.0K
09:43 142.22 142.22 142.20 142.20 133.6K
09:44 142.21 142.24 142.21 142.24 125.6K
09:45 142.26 142.26 142.15 142.16 229.7K
09:46 142.16 142.16 142.07 142.07 214.4K
09:47 142.00 142.03 141.97 141.97 154.7K
09:48 141.98 141.98 141.91 141.94 131.3K
09:49 142.10 142.11 142.02 142.06 176.8K
09:50 142.03 142.03 141.96 141.96 141.5K
09:51 141.93 141.99 141.93 141.99 164.9K
09:52 142.01 142.11 142.01 142.11 121.8K
09:53 142.09 142.09 142.00 142.00 163.2K
09:54 141.97 141.98 141.94 141.94 176.2K
09:55 141.92 141.92 141.85 141.89 175.9K
09:56 141.85 141.89 141.84 141.89 116.7K
09:57 141.93 141.94 141.93 141.94 92.2K
09:58 141.95 142.00 141.95 142.00 135.1K
09:59 142.01 142.04 141.98 142.04 195.8K
10:00 141.97 142.11 141.97 142.11 311.3K
10:01 142.19 142.21 142.18 142.21 231.3K
10:02 142.22 142.26 142.22 142.24 151.4K
10:03 142.23 142.26 142.21 142.21 121.7K
10:04 142.21 142.26 142.21 142.26 107.3K
10:05 142.25 142.25 142.21 142.23 147.3K
10:06 142.25 142.27 142.25 142.27 171.3K
10:07 142.27 142.38 142.27 142.38 194.6K
10:08 142.37 142.37 142.32 142.36 154.2K
10:09 142.38 142.38 142.34 142.36 119.2K
10:10 142.38 142.38 142.33 142.33 121.4K
10:11 142.31 142.31 142.25 142.25 131.5K
10:12 142.25 142.36 142.25 142.36 149.9K
10:13 142.41 142.44 142.41 142.41 198.2K
10:14 142.40 142.40 142.34 142.36 138.7K
10:15 142.38 142.40 142.35 142.35 153.2K
10:16 142.35 142.39 142.35 142.37 150.1K
10:17 142.38 142.42 142.38 142.42 106.6K
10:18 142.46 142.52 142.46 142.52 131.3K
10:19 142.53 142.53 142.51 142.53 156.9K
10:20 142.54 142.54 142.53 142.54 103.6K
10:21 142.54 142.54 142.45 142.45 124.1K
10:22 142.45 142.46 142.42 142.42 91.8K
10:23 142.42 142.44 142.42 142.44 120.6K
10:24 142.43 142.45 142.43 142.45 97.2K
10:25 142.45 142.45 142.41 142.41 99.2K
10:26 142.40 142.48 142.40 142.48 119.9K
10:27 142.49 142.49 142.44 142.46 111.6K
10:28 142.48 142.48 142.47 142.48 119.2K
10:29 142.48 142.51 142.48 142.51 130.3K
10:30 142.49 142.53 142.49 142.53 156.2K
10:31 142.54 142.59 142.54 142.57 110.8K
10:32 142.59 142.59 142.58 142.59 156.4K
10:33 142.58 142.60 142.58 142.59 108.3K
10:34 142.60 142.62 142.60 142.62 150.0K
10:35 142.62 142.62 142.62 142.62 99.8K
10:36 142.62 142.62 142.56 142.56 315.5K
10:37 142.54 142.59 142.54 142.59 108.2K
10:38 142.60 142.61 142.56 142.56 113.8K
10:39 142.57 142.62 142.57 142.62 162.1K
10:40 142.62 142.62 142.60 142.60 85.8K
10:41 142.60 142.62 142.60 142.62 102.7K
10:42 142.61 142.61 142.59 142.60 100.4K
10:43 142.59 142.59 142.58 142.59 122.4K
10:44 142.57 142.57 142.55 142.56 140.7K
10:45 142.56 142.56 142.53 142.53 159.4K
10:46 142.53 142.53 142.52 142.53 66.1K
10:47 142.54 142.54 142.51 142.51 144.0K
10:48 142.52 142.53 142.50 142.50 134.6K
10:49 142.50 142.53 142.50 142.53 100.7K
10:50 142.54 142.56 142.54 142.56 102.7K
10:51 142.58 142.60 142.58 142.59 135.0K
10:52 142.58 142.60 142.58 142.60 81.0K
10:53 142.60 142.63 142.60 142.62 119.6K
10:54 142.61 142.61 142.57 142.57 109.7K
10:55 142.57 142.59 142.57 142.59 85.2K
10:56 142.59 142.62 142.59 142.62 149.2K
10:57 142.63 142.65 142.63 142.65 102.9K
10:58 142.65 142.67 142.65 142.65 147.3K
10:59 142.65 142.65 142.64 142.64 95.0K
11:00 142.62 142.62 142.52 142.54 197.9K
11:01 142.55 142.56 142.55 142.56 135.0K
11:02 142.56 142.60 142.56 142.60 90.1K
11:03 142.60 142.60 142.59 142.60 139.7K
11:04 142.60 142.60 142.59 142.59 105.6K
11:05 142.60 142.61 142.60 142.61 116.5K
11:06 142.61 142.62 142.61 142.62 160.5K
11:07 142.61 142.64 142.61 142.63 173.0K
11:08 142.64 142.64 142.63 142.63 98.8K
11:09 142.62 142.63 142.61 142.61 121.0K
11:10 142.61 142.62 142.60 142.62 215.8K
11:11 142.65 142.65 142.63 142.63 128.2K
11:12 142.65 142.69 142.65 142.67 185.4K
11:13 142.66 142.66 142.66 142.66 133.2K
11:14 142.65 142.67 142.65 142.67 132.0K
11:15 142.65 142.65 142.61 142.61 145.5K
11:16 142.62 142.62 142.57 142.57 88.8K
11:17 142.57 142.61 142.57 142.61 100.4K
11:18 142.61 142.64 142.61 142.64 84.3K
11:19 142.65 142.71 142.65 142.71 84.9K
11:20 142.70 142.71 142.70 142.71 93.1K
11:21 142.71 142.71 142.70 142.70 114.3K
11:22 142.71 142.73 142.71 142.71 103.8K
11:23 142.68 142.70 142.68 142.68 99.1K
11:24 142.68 142.69 142.68 142.69 47.5K
11:25 142.68 142.69 142.68 142.68 131.0K
11:26 142.68 142.71 142.68 142.71 127.4K
11:27 142.71 142.71 142.70 142.71 295.2K
11:28 142.71 142.73 142.71 142.73 142.1K
11:29 142.69 142.70 142.69 142.70 104.0K
11:30 142.71 142.71 142.70 142.70 93.7K
11:31 142.71 142.74 142.71 142.74 132.9K
11:32 142.75 142.79 142.75 142.79 149.7K
11:33 142.78 142.80 142.78 142.80 115.6K
11:34 142.80 142.84 142.80 142.84 103.6K
11:35 142.83 142.84 142.80 142.80 89.9K
11:36 142.80 142.84 142.80 142.84 108.6K
11:37 142.84 142.84 142.84 142.84 71.5K
11:38 142.85 142.85 142.83 142.83 117.0K
11:39 142.83 142.84 142.83 142.83 50.8K
11:40 142.83 142.86 142.83 142.86 69.8K
11:41 142.86 142.86 142.79 142.79 155.6K
11:42 142.79 142.81 142.79 142.81 65.6K
11:43 142.81 142.82 142.80 142.80 68.4K
11:44 142.80 142.80 142.74 142.74 98.6K
11:45 142.74 142.75 142.71 142.71 102.9K
11:46 142.73 142.73 142.70 142.70 104.7K
11:47 142.69 142.71 142.67 142.67 104.5K
11:48 142.67 142.67 142.65 142.66 104.2K
11:49 142.66 142.66 142.65 142.66 85.2K
11:50 142.66 142.67 142.66 142.66 84.1K
11:51 142.65 142.65 142.60 142.60 164.0K
11:52 142.60 142.63 142.60 142.63 67.9K
11:53 142.63 142.63 142.63 142.63 60.2K
11:54 142.63 142.63 142.60 142.61 195.7K
11:55 142.61 142.61 142.61 142.61 89.5K
11:56 142.62 142.62 142.60 142.60 122.0K
11:57 142.59 142.60 142.59 142.60 187.6K
11:58 142.60 142.61 142.60 142.60 108.2K
11:59 142.60 142.60 142.59 142.60 85.1K
12:00 142.61 142.67 142.61 142.67 259.2K
12:01 142.70 142.70 142.68 142.68 169.5K
12:02 142.68 142.69 142.68 142.69 75.0K
12:03 142.68 142.68 142.68 142.68 72.4K
12:04 142.68 142.68 142.66 142.66 99.7K
12:05 142.62 142.65 142.62 142.65 175.7K
12:06 142.66 142.66 142.64 142.64 121.6K
12:07 142.63 142.64 142.63 142.64 66.6K
12:08 142.63 142.63 142.62 142.63 127.1K
12:09 142.63 142.63 142.63 142.63 56.8K
12:10 142.64 142.69 142.64 142.69 218.8K
12:11 142.71 142.74 142.71 142.74 123.4K
12:12 142.74 142.76 142.74 142.76 192.7K
12:13 142.75 142.76 142.75 142.76 121.6K
12:14 142.76 142.77 142.76 142.77 106.5K
12:15 142.77 142.78 142.77 142.78 178.5K
12:16 142.76 142.76 142.75 142.75 135.7K
12:17 142.75 142.75 142.74 142.74 179.9K
12:18 142.74 142.75 142.74 142.74 98.7K
12:19 142.72 142.73 142.72 142.73 118.9K
12:20 142.72 142.73 142.72 142.73 98.9K
12:21 142.72 142.73 142.72 142.73 100.0K
12:22 142.72 142.74 142.72 142.74 136.6K
12:23 142.74 142.74 142.72 142.72 135.9K
12:24 142.72 142.72 142.71 142.71 78.4K
12:25 142.72 142.72 142.71 142.71 87.8K
12:26 142.71 142.72 142.71 142.72 87.1K
12:27 142.73 142.73 142.73 142.73 59.7K
12:28 142.73 142.74 142.73 142.74 88.0K
12:29 142.73 142.75 142.73 142.74 497.8K
12:30 142.75 142.76 142.75 142.76 90.8K
12:31 142.76 142.77 142.76 142.76 59.3K
12:32 142.76 142.76 142.74 142.75 78.9K
12:33 142.74 142.75 142.74 142.75 175.8K
12:34 142.75 142.76 142.75 142.75 45.5K
12:35 142.76 142.77 142.76 142.77 94.6K
12:36 142.76 142.77 142.76 142.77 131.7K
12:37 142.76 142.76 142.74 142.74 72.9K
12:38 142.75 142.75 142.73 142.73 78.6K
12:39 142.74 142.77 142.74 142.77 46.2K
12:40 142.77 142.77 142.76 142.77 77.0K
12:41 142.77 142.80 142.77 142.80 138.4K
12:42 142.81 142.82 142.81 142.81 91.9K
12:43 142.82 142.82 142.82 142.82 67.7K
12:44 142.83 142.83 142.82 142.83 82.5K
12:45 142.84 142.86 142.84 142.86 148.4K
12:46 142.86 142.86 142.85 142.85 124.3K
12:47 142.85 142.87 142.85 142.87 105.0K
12:48 142.88 142.90 142.88 142.90 208.6K
12:49 142.90 142.93 142.90 142.93 181.7K
12:50 142.93 142.97 142.93 142.97 79.6K
12:51 142.96 142.97 142.96 142.97 98.5K
12:52 142.97 142.99 142.97 142.99 144.5K
12:53 142.95 142.96 142.95 142.96 183.6K
12:54 142.97 142.97 142.96 142.97 102.0K
12:55 142.93 142.93 142.93 142.93 453.9K
12:56 142.93 142.93 142.92 142.92 100.5K
12:57 142.93 142.95 142.93 142.95 54.5K
12:58 142.94 142.94 142.93 142.93 58.8K
12:59 142.93 142.95 142.93 142.95 90.9K
13:00 142.95 142.96 142.94 142.96 71.0K
13:01 142.96 142.96 142.95 142.95 83.0K
13:02 142.95 142.96 142.95 142.96 54.7K
13:03 142.96 142.97 142.96 142.96 73.9K
13:04 142.97 142.97 142.96 142.96 59.5K
13:05 142.95 142.96 142.95 142.95 94.3K
13:06 142.95 142.96 142.95 142.96 78.4K
13:07 142.97 142.98 142.97 142.98 76.0K
13:08 142.98 142.99 142.98 142.98 107.7K
13:09 142.98 142.98 142.98 142.98 67.4K
13:10 142.98 143.02 142.98 143.02 114.0K
13:11 143.02 143.03 143.02 143.02 117.8K
13:12 143.02 143.06 143.02 143.03 189.0K
13:13 143.03 143.03 143.02 143.02 78.0K
13:14 143.01 143.02 143.01 143.02 118.4K
13:15 143.00 143.00 142.99 142.99 92.7K
13:16 143.00 143.01 143.00 143.01 136.8K
13:17 143.00 143.00 142.99 142.99 85.7K
13:18 143.01 143.02 143.00 143.02 59.9K
13:19 143.01 143.01 143.01 143.01 71.8K
13:20 143.01 143.02 143.01 143.02 59.9K
13:21 143.03 143.04 143.01 143.01 6,088.4K
13:22 142.99 142.99 142.98 142.98 108.6K
13:23 142.96 142.99 142.96 142.99 105.3K
13:24 143.00 143.01 143.00 143.01 73.2K
13:25 143.00 143.01 142.99 142.99 53.3K
13:26 142.99 142.99 142.98 142.98 102.7K
13:27 142.99 143.02 142.99 143.02 120.9K
13:28 143.01 143.03 143.01 143.02 124.3K
13:29 143.02 143.02 143.01 143.01 67.0K
13:30 143.00 143.00 142.97 142.97 85.1K
13:31 142.97 142.97 142.95 142.95 73.5K
13:32 142.95 142.95 142.94 142.94 133.3K
13:33 142.94 142.95 142.93 142.95 195.9K
13:34 142.95 142.95 142.91 142.91 153.7K
13:35 142.90 142.90 142.89 142.89 137.6K
13:36 142.89 142.89 142.88 142.89 128.3K
13:37 142.89 142.89 142.87 142.87 122.7K
13:38 142.88 142.92 142.88 142.92 86.7K
13:39 142.92 142.92 142.91 142.91 81.1K
13:40 142.92 142.95 142.92 142.94 106.9K
13:41 142.94 142.94 142.91 142.91 113.5K
13:42 142.90 142.90 142.90 142.90 78.6K
13:43 142.89 142.89 142.86 142.87 103.8K
13:44 142.84 142.84 142.83 142.84 131.7K
13:45 142.85 142.85 142.83 142.83 71.6K
13:46 142.81 142.82 142.81 142.82 62.4K
13:47 142.82 142.82 142.82 142.82 61.9K
13:48 142.82 142.82 142.81 142.81 142.4K
13:49 142.79 142.79 142.78 142.78 158.2K
13:50 142.79 142.79 142.75 142.75 239.8K
13:51 142.75 142.75 142.75 142.75 45.2K
13:52 142.76 142.76 142.76 142.76 108.9K
13:53 142.76 142.76 142.75 142.76 65.7K
13:54 142.78 142.80 142.78 142.80 80.7K
13:55 142.80 142.81 142.79 142.81 126.9K
13:56 142.81 142.84 142.81 142.84 114.4K
13:57 142.84 142.84 142.82 142.83 138.4K
13:58 142.83 142.84 142.83 142.83 188.8K
13:59 142.82 142.82 142.82 142.82 55.0K
14:00 142.83 142.84 142.83 142.84 94.5K
14:01 142.85 142.86 142.85 142.86 85.4K
14:02 142.86 142.87 142.85 142.85 72.4K
14:03 142.86 142.89 142.86 142.87 221.6K
14:04 142.88 142.88 142.87 142.87 76.7K
14:05 142.86 142.86 142.83 142.83 110.2K
14:06 142.82 142.85 142.82 142.85 122.7K
14:07 142.86 142.87 142.86 142.87 102.2K
14:08 142.86 142.88 142.86 142.86 120.8K
14:09 142.86 142.87 142.86 142.87 92.3K
14:10 142.87 142.87 142.86 142.86 78.3K
14:11 142.86 142.87 142.86 142.87 93.9K
14:12 142.90 142.92 142.90 142.90 169.5K
14:13 142.92 142.93 142.92 142.93 161.9K
14:14 142.93 142.95 142.93 142.95 96.1K
14:15 142.94 142.95 142.94 142.95 103.5K
14:16 142.96 142.96 142.95 142.95 129.0K
14:17 142.93 142.95 142.93 142.95 149.2K
14:18 142.96 142.97 142.96 142.97 152.9K
14:19 142.97 142.97 142.97 142.97 155.3K
14:20 142.96 142.96 142.93 142.94 419.2K
14:21 142.94 142.94 142.92 142.92 219.8K
14:22 142.92 142.94 142.92 142.94 154.7K
14:23 142.95 142.95 142.92 142.92 103.0K
14:24 142.91 142.91 142.88 142.89 150.5K
14:25 142.89 142.92 142.89 142.92 63.5K
14:26 142.92 142.93 142.92 142.92 68.3K
14:27 142.92 142.93 142.92 142.93 79.3K
14:28 142.93 142.93 142.89 142.89 99.1K
14:29 142.89 142.89 142.86 142.86 66.8K
14:30 142.87 142.93 142.87 142.93 137.9K
14:31 142.95 142.96 142.95 142.95 113.0K
14:32 142.95 142.95 142.95 142.95 59.4K
14:33 142.97 142.98 142.97 142.98 102.7K
14:34 142.98 142.98 142.97 142.97 62.0K
14:35 142.97 143.00 142.97 143.00 89.8K
14:36 143.01 143.01 143.01 143.01 103.7K
14:37 143.01 143.02 143.01 143.02 75.4K
14:38 143.04 143.07 143.04 143.06 153.4K
14:39 143.06 143.07 143.06 143.07 92.1K
14:40 143.09 143.10 143.09 143.09 168.1K
14:41 143.10 143.10 143.09 143.09 205.9K
14:42 143.10 143.12 143.09 143.12 216.5K
14:43 143.12 143.12 143.12 143.12 76.1K
14:44 143.11 143.12 143.11 143.12 186.9K
14:45 143.13 143.17 143.13 143.17 115.0K
14:46 143.16 143.16 143.14 143.14 159.2K
14:47 143.14 143.14 143.11 143.12 133.1K
14:48 143.12 143.12 143.12 143.12 88.4K
14:49 143.11 143.11 143.09 143.10 112.0K
14:50 143.11 143.11 143.10 143.10 60.8K
14:51 143.08 143.08 143.06 143.07 120.2K
14:52 143.07 143.07 143.06 143.06 64.8K
14:53 143.06 143.07 143.06 143.07 91.5K
14:54 143.09 143.10 143.09 143.10 78.2K
14:55 143.10 143.10 143.09 143.10 96.8K
14:56 143.10 143.10 143.08 143.08 98.7K
14:57 143.06 143.06 143.03 143.03 108.9K
14:58 143.03 143.03 142.98 142.98 115.3K
14:59 142.96 142.96 142.95 142.95 99.6K
15:00 142.92 142.97 142.92 142.97 152.6K
15:01 142.96 142.99 142.96 142.99 100.8K
15:02 142.97 143.00 142.97 143.00 60.9K
15:03 143.01 143.03 143.01 143.03 72.7K
15:04 143.03 143.04 143.03 143.04 59.9K
15:05 143.04 143.07 143.04 143.05 150.9K
15:06 143.05 143.10 143.05 143.10 140.4K
15:07 143.11 143.13 143.11 143.13 242.2K
15:08 143.13 143.13 143.09 143.10 117.6K
15:09 143.11 143.12 143.10 143.10 80.5K
15:10 143.11 143.12 143.09 143.12 119.7K
15:11 143.11 143.12 143.11 143.12 218.2K
15:12 143.11 143.12 143.09 143.12 106.4K
15:13 143.12 143.13 143.11 143.11 187.4K
15:14 143.10 143.10 143.09 143.09 82.0K
15:15 143.10 143.10 143.08 143.08 119.8K
15:16 143.09 143.09 143.08 143.08 124.8K
15:17 143.08 143.09 143.08 143.09 155.7K
15:18 143.08 143.09 143.08 143.09 148.9K
15:19 143.11 143.11 143.10 143.10 159.0K
15:20 143.13 143.20 143.13 143.20 215.1K
15:21 143.21 143.21 143.20 143.20 114.1K
15:22 143.19 143.19 143.18 143.19 93.1K
15:23 143.19 143.19 143.18 143.18 137.0K
15:24 143.20 143.22 143.18 143.22 149.5K
15:25 143.20 143.20 143.18 143.18 118.4K
15:26 143.17 143.19 143.17 143.19 134.4K
15:27 143.20 143.20 143.20 143.20 119.1K
15:28 143.21 143.25 143.21 143.25 132.6K
15:29 143.26 143.26 143.21 143.21 130.2K
15:30 143.19 143.20 143.16 143.20 163.8K
15:31 143.21 143.23 143.21 143.23 113.9K
15:32 143.25 143.25 143.24 143.24 205.7K
15:33 143.24 143.27 143.24 143.27 194.9K
15:34 143.26 143.27 143.26 143.27 120.2K
15:35 143.25 143.25 143.22 143.22 196.8K
15:36 143.22 143.25 143.22 143.25 156.7K
15:37 143.26 143.26 143.25 143.26 140.1K
15:38 143.26 143.28 143.26 143.28 158.5K
15:39 143.28 143.28 143.28 143.28 172.0K
15:40 143.28 143.28 143.27 143.27 284.5K
15:41 143.29 143.29 143.27 143.27 212.0K
15:42 143.29 143.30 143.29 143.30 244.8K
15:43 143.28 143.29 143.28 143.29 180.8K
15:44 143.31 143.31 143.27 143.28 234.4K
15:45 143.29 143.32 143.29 143.32 464.5K
15:46 143.32 143.32 143.31 143.31 157.2K
15:47 143.30 143.31 143.29 143.31 207.4K
15:48 143.31 143.32 143.31 143.32 181.5K
15:49 143.31 143.32 143.31 143.32 243.4K
15:50 143.37 143.37 143.33 143.33 926.4K
15:51 143.32 143.32 143.27 143.27 398.6K
15:52 143.27 143.30 143.27 143.30 336.4K
15:53 143.31 143.32 143.30 143.32 419.8K
15:54 143.32 143.34 143.32 143.33 542.8K
15:55 143.34 143.37 143.33 143.37 686.9K
15:56 143.42 143.45 143.42 143.45 1,075.9K
15:57 143.45 143.49 143.45 143.49 694.0K
15:58 143.51 143.51 143.47 143.49 899.2K
15:59 143.51 143.55 143.51 143.54 1,582.8K
16:00 143.58 143.59 143.58 143.59 50,907.8K
16:01 143.59 143.59 143.59 143.59 595.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available