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
09:30 133.17 133.17 129.50 129.79 16,391.3K
09:31 130.06 130.46 130.06 130.21 1,252.4K
09:32 130.32 130.32 130.06 130.06 726.9K
09:33 130.25 130.25 130.20 130.20 668.8K
09:34 130.23 130.28 130.10 130.28 864.9K
09:35 130.26 130.26 130.03 130.10 999.5K
09:36 129.89 129.89 129.79 129.86 820.8K
09:37 129.69 129.72 129.67 129.72 596.6K
09:38 129.83 129.86 129.71 129.86 1,019.3K
09:39 129.79 129.79 129.65 129.73 497.1K
09:40 129.80 129.81 129.72 129.72 689.4K
09:41 129.71 129.71 129.62 129.62 664.3K
09:42 129.55 129.55 129.31 129.34 1,126.5K
09:43 129.25 129.25 129.08 129.08 850.1K
09:44 129.14 129.16 129.04 129.16 953.7K
09:45 129.34 129.48 129.26 129.48 496.0K
09:46 129.57 130.18 129.57 130.18 1,079.1K
09:47 130.15 130.49 130.15 130.49 712.1K
09:48 130.49 130.88 130.49 130.88 646.2K
09:49 130.81 130.83 130.76 130.79 474.9K
09:50 130.79 131.21 130.79 131.15 632.2K
09:51 131.10 131.21 131.05 131.05 507.1K
09:52 131.04 131.47 131.04 131.46 703.9K
09:53 131.48 131.48 131.30 131.36 812.4K
09:54 131.41 131.41 131.36 131.36 514.7K
09:55 131.32 131.43 131.32 131.33 495.4K
09:56 131.33 131.51 131.33 131.51 384.0K
09:57 131.51 131.60 131.51 131.54 366.0K
09:58 131.63 131.75 131.59 131.75 372.9K
09:59 131.83 131.91 131.78 131.91 370.3K
10:00 131.78 132.07 131.78 131.94 684.8K
10:01 131.96 131.96 131.64 131.64 388.7K
10:02 131.73 131.76 131.63 131.76 427.5K
10:03 131.77 131.77 131.58 131.58 433.2K
10:04 131.63 131.82 131.63 131.76 462.7K
10:05 131.71 131.71 131.68 131.69 359.9K
10:06 131.58 131.75 131.58 131.69 411.0K
10:07 131.65 131.65 131.36 131.36 367.5K
10:08 131.23 131.28 131.23 131.23 417.7K
10:09 131.27 131.27 131.09 131.09 372.1K
10:10 131.13 131.89 131.13 131.89 603.1K
10:11 132.15 133.12 132.15 133.12 765.6K
10:12 133.20 133.61 133.04 133.61 779.4K
10:13 133.56 133.86 133.52 133.86 720.7K
10:14 134.04 134.04 133.81 133.91 456.7K
10:15 134.01 134.26 134.01 134.26 376.9K
10:16 134.18 134.36 134.18 134.35 318.2K
10:17 134.46 134.65 134.46 134.65 401.2K
10:18 134.61 134.61 134.23 134.23 414.6K
10:19 134.16 134.16 134.02 134.10 337.4K
10:20 134.03 134.03 133.74 133.74 294.6K
10:21 133.67 133.67 133.59 133.62 200.5K
10:22 133.54 133.54 133.12 133.16 372.9K
10:23 133.05 133.05 132.59 132.59 350.2K
10:24 132.61 132.61 132.44 132.44 421.7K
10:25 132.39 132.39 132.06 132.06 324.2K
10:26 131.98 132.41 131.98 132.41 207.1K
10:27 132.46 132.46 132.38 132.38 181.9K
10:28 132.37 132.37 131.92 131.92 341.4K
10:29 131.86 131.86 131.65 131.76 272.2K
10:30 131.63 131.71 131.59 131.61 369.3K
10:31 131.70 131.73 131.59 131.59 192.9K
10:32 131.75 131.91 131.67 131.91 187.2K
10:33 131.96 132.29 131.96 132.29 156.6K
10:34 132.11 132.15 131.84 131.84 265.5K
10:35 131.85 131.85 131.68 131.68 147.6K
10:36 131.56 131.56 131.46 131.52 128.4K
10:37 131.40 131.40 131.35 131.35 144.1K
10:38 131.18 131.18 131.00 131.00 207.6K
10:39 130.93 130.98 130.90 130.90 253.0K
10:40 130.90 131.00 130.88 130.88 226.3K
10:41 130.95 130.95 130.80 130.80 295.0K
10:42 130.66 130.66 130.47 130.57 765.5K
10:43 130.62 130.70 130.54 130.70 448.8K
10:44 130.82 130.82 130.70 130.82 388.9K
10:45 130.89 130.98 130.87 130.94 324.2K
10:46 131.32 131.32 131.21 131.30 591.6K
10:47 131.29 131.29 131.14 131.24 564.4K
10:48 131.23 131.27 131.21 131.27 398.9K
10:49 131.31 131.41 131.31 131.39 356.0K
10:50 131.50 131.78 131.47 131.78 349.0K
10:51 131.90 131.98 131.79 131.98 369.3K
10:52 132.11 132.11 131.85 131.85 308.4K
10:53 131.73 132.10 131.73 132.03 238.5K
10:54 132.06 132.36 132.06 132.36 278.4K
10:55 132.38 132.38 132.31 132.31 243.7K
10:56 132.36 132.36 132.11 132.18 459.6K
10:57 132.25 132.29 132.24 132.24 293.4K
10:58 132.14 132.14 132.10 132.12 252.6K
10:59 132.10 132.19 132.08 132.16 193.3K
11:00 132.05 132.17 131.99 132.17 309.0K
11:01 132.14 132.39 132.14 132.39 376.5K
11:02 132.39 132.46 132.39 132.46 194.0K
11:03 132.48 132.60 132.45 132.60 237.3K
11:04 132.59 132.59 132.41 132.41 252.5K
11:05 132.47 132.47 132.25 132.25 286.1K
11:06 132.16 132.16 132.02 132.02 318.5K
11:07 131.81 131.81 131.65 131.65 579.6K
11:08 131.66 131.66 131.56 131.56 240.5K
11:09 131.58 131.58 131.36 131.36 303.5K
11:10 131.28 131.28 131.23 131.26 415.6K
11:11 131.21 131.33 131.21 131.24 301.9K
11:12 131.21 131.21 131.13 131.13 306.8K
11:13 131.13 131.34 131.13 131.25 328.4K
11:14 131.21 131.24 130.68 130.68 874.9K
11:15 130.58 130.58 130.26 130.26 734.9K
11:16 130.26 130.31 130.18 130.31 701.4K
11:17 130.41 130.49 130.31 130.31 330.2K
11:18 130.36 130.46 130.34 130.34 306.0K
11:19 130.48 130.55 130.48 130.55 299.3K
11:20 130.55 130.79 130.55 130.78 268.9K
11:21 130.87 130.87 130.63 130.63 330.6K
11:22 130.60 130.60 130.42 130.46 231.4K
11:23 130.48 130.48 130.30 130.30 282.2K
11:24 130.32 130.32 130.09 130.09 349.1K
11:25 130.09 130.21 130.09 130.15 383.3K
11:26 130.11 130.11 129.96 129.99 446.9K
11:27 129.87 130.00 129.87 129.98 438.8K
11:28 130.01 130.10 130.01 130.10 278.6K
11:29 130.08 130.10 129.94 129.94 328.6K
11:30 129.97 130.21 129.97 130.21 412.7K
11:31 130.31 130.42 130.29 130.42 342.5K
11:32 130.40 130.40 130.38 130.39 211.9K
11:33 130.40 130.55 130.40 130.55 346.9K
11:34 130.40 130.51 130.40 130.51 213.9K
11:35 130.51 130.73 130.51 130.73 301.1K
11:36 130.69 130.90 130.69 130.82 313.4K
11:37 130.86 130.86 130.73 130.81 217.3K
11:38 130.86 130.97 130.83 130.84 233.2K
11:39 130.88 130.89 130.82 130.89 218.3K
11:40 130.80 131.09 130.80 131.09 242.6K
11:41 131.26 131.45 131.26 131.45 295.2K
11:42 131.51 131.52 131.49 131.51 247.8K
11:43 131.42 131.57 131.42 131.57 211.4K
11:44 131.58 131.65 131.51 131.65 212.3K
11:45 131.75 131.75 131.59 131.59 173.3K
11:46 131.46 131.49 131.39 131.39 244.8K
11:47 131.34 131.45 131.34 131.45 218.9K
11:48 131.47 131.47 131.45 131.46 147.3K
11:49 131.48 131.60 131.48 131.48 234.4K
11:50 131.48 131.69 131.48 131.69 174.2K
11:51 131.68 131.68 131.47 131.47 225.8K
11:52 131.46 131.57 131.46 131.57 153.7K
11:53 131.57 131.57 131.42 131.45 292.4K
11:54 131.44 131.44 131.39 131.39 112.3K
11:55 131.38 131.45 131.38 131.44 140.6K
11:56 131.34 131.51 131.34 131.51 174.7K
11:57 131.52 131.52 131.38 131.38 133.7K
11:58 131.40 131.40 131.26 131.28 176.8K
11:59 131.36 131.38 131.33 131.33 164.2K
12:00 131.25 131.25 131.05 131.08 232.3K
12:01 131.23 131.23 131.11 131.11 155.0K
12:02 131.05 131.15 131.04 131.15 220.7K
12:03 131.12 131.12 131.02 131.02 113.1K
12:04 131.05 131.10 131.05 131.10 125.5K
12:05 131.11 131.11 131.03 131.07 256.5K
12:06 131.05 131.09 131.04 131.08 227.7K
12:07 131.06 131.13 131.06 131.12 111.2K
12:08 131.10 131.10 130.94 130.99 196.3K
12:09 130.99 130.99 130.89 130.89 165.1K
12:10 130.93 131.00 130.87 130.87 277.7K
12:11 130.91 131.00 130.91 131.00 249.0K
12:12 131.03 131.04 130.93 130.93 268.4K
12:13 130.91 131.12 130.91 131.12 306.8K
12:14 131.12 131.12 130.98 130.98 370.6K
12:15 131.06 131.06 131.01 131.03 147.5K
12:16 131.00 131.09 131.00 131.05 186.0K
12:17 131.05 131.13 131.05 131.06 193.8K
12:18 130.96 130.96 130.76 130.91 334.4K
12:19 130.94 131.04 130.94 131.04 149.8K
12:20 131.11 131.11 130.99 130.99 203.1K
12:21 131.05 131.11 130.87 130.87 220.4K
12:22 130.82 130.84 130.79 130.84 178.9K
12:23 130.83 130.83 130.80 130.80 172.9K
12:24 130.87 130.89 130.80 130.86 320.3K
12:25 130.86 131.02 130.86 130.97 240.5K
12:26 131.00 131.17 130.95 131.17 336.5K
12:27 131.26 131.26 131.15 131.15 208.7K
12:28 131.14 131.19 131.14 131.18 147.4K
12:29 131.17 131.22 131.14 131.22 143.4K
12:30 131.16 131.19 131.13 131.19 283.6K
12:31 131.18 131.21 131.12 131.21 151.3K
12:32 131.23 131.26 131.21 131.26 170.2K
12:33 131.27 131.35 131.22 131.22 231.9K
12:34 131.21 131.23 131.14 131.23 152.3K
12:35 131.27 131.27 131.17 131.17 156.2K
12:36 131.21 131.21 131.17 131.20 111.3K
12:37 131.20 131.21 131.20 131.20 126.5K
12:38 131.19 131.21 131.11 131.11 213.8K
12:39 131.16 131.16 131.10 131.10 137.8K
12:40 131.08 131.14 131.08 131.13 207.4K
12:41 131.10 131.10 130.95 130.95 221.8K
12:42 130.91 130.91 130.85 130.85 283.1K
12:43 130.88 130.88 130.83 130.83 123.6K
12:44 130.72 130.73 130.65 130.73 453.6K
12:45 130.70 130.70 130.55 130.55 225.9K
12:46 130.55 130.59 130.55 130.59 180.4K
12:47 130.56 130.60 130.56 130.58 232.7K
12:48 130.59 130.59 130.52 130.53 226.1K
12:49 130.60 130.60 130.55 130.56 264.5K
12:50 130.59 130.59 130.49 130.49 242.8K
12:51 130.54 130.71 130.54 130.67 302.2K
12:52 130.57 130.60 130.50 130.60 572.7K
12:53 130.62 130.62 130.58 130.59 168.1K
12:54 130.67 130.69 130.65 130.65 206.3K
12:55 130.70 130.73 130.69 130.70 194.3K
12:56 130.67 130.67 130.54 130.54 206.9K
12:57 130.54 130.56 130.54 130.56 139.6K
12:58 130.50 130.50 130.37 130.37 292.8K
12:59 130.43 130.53 130.43 130.51 247.7K
13:00 130.48 131.48 130.48 131.48 998.8K
13:01 131.45 131.47 131.42 131.44 458.5K
13:02 131.36 131.36 131.02 131.02 261.7K
13:03 130.98 131.01 130.84 130.84 315.9K
13:04 130.80 130.80 130.69 130.75 227.3K
13:05 130.72 130.75 130.72 130.75 189.9K
13:06 130.80 130.80 130.62 130.62 297.8K
13:07 130.66 130.75 130.65 130.75 162.7K
13:08 130.78 130.78 130.75 130.77 125.4K
13:09 130.83 130.83 130.75 130.83 216.9K
13:10 130.81 130.81 130.71 130.79 245.3K
13:11 130.83 130.83 130.69 130.69 142.9K
13:12 130.69 130.93 130.69 130.93 194.3K
13:13 130.97 131.07 130.95 131.07 253.2K
13:14 131.11 131.35 131.11 131.35 243.5K
13:15 131.41 131.48 131.35 131.48 196.4K
13:16 131.57 131.69 131.57 131.60 297.5K
13:17 131.64 131.64 131.58 131.59 174.5K
13:18 131.62 131.67 131.62 131.63 184.4K
13:19 131.68 131.80 131.67 131.73 245.8K
13:20 131.72 131.73 131.61 131.61 247.9K
13:21 131.59 131.63 131.47 131.53 228.2K
13:22 131.54 131.63 131.54 131.63 175.8K
13:23 131.63 131.68 131.63 131.64 145.6K
13:24 131.67 131.75 131.67 131.71 184.7K
13:25 131.71 131.71 131.69 131.69 104.0K
13:26 131.69 131.78 131.69 131.78 184.1K
13:27 131.69 131.72 131.63 131.63 162.2K
13:28 131.70 131.70 131.67 131.67 156.6K
13:29 131.70 132.01 131.70 132.01 256.9K
13:30 132.03 132.03 131.85 131.85 207.3K
13:31 131.88 131.88 131.67 131.67 205.4K
13:32 131.59 131.60 131.54 131.60 232.0K
13:33 131.67 131.67 131.59 131.64 148.0K
13:34 131.64 131.69 131.63 131.63 125.7K
13:35 131.64 131.67 131.61 131.64 241.1K
13:36 131.65 131.98 131.65 131.98 232.2K
13:37 131.96 132.00 131.93 132.00 146.5K
13:38 131.90 131.97 131.90 131.97 140.0K
13:39 132.04 132.18 132.04 132.18 250.9K
13:40 132.18 132.18 132.02 132.02 198.3K
13:41 131.96 132.05 131.96 132.05 226.9K
13:42 132.09 132.23 132.09 132.23 184.1K
13:43 132.26 132.31 132.26 132.26 250.6K
13:44 132.31 132.35 132.31 132.32 186.4K
13:45 132.36 132.44 132.36 132.44 261.8K
13:46 132.23 132.60 132.15 132.60 795.4K
13:47 132.62 132.62 132.56 132.62 268.8K
13:48 132.58 132.65 132.58 132.65 209.9K
13:49 132.64 132.64 132.49 132.50 303.0K
13:50 132.53 132.63 132.51 132.63 210.1K
13:51 132.63 132.63 132.53 132.53 234.0K
13:52 132.48 132.48 132.40 132.40 264.1K
13:53 132.38 132.48 132.38 132.48 210.1K
13:54 132.50 132.50 132.45 132.50 143.2K
13:55 132.44 132.44 132.37 132.41 158.6K
13:56 132.40 132.41 132.35 132.35 167.5K
13:57 132.40 132.43 132.40 132.43 103.1K
13:58 132.47 132.63 132.47 132.59 208.6K
13:59 132.60 132.66 132.60 132.66 115.5K
14:00 132.69 132.90 132.68 132.90 243.3K
14:01 132.86 132.86 132.69 132.69 207.6K
14:02 132.64 132.75 132.64 132.75 131.1K
14:03 132.76 132.76 132.66 132.66 188.9K
14:04 132.67 132.69 132.66 132.67 196.8K
14:05 132.61 132.61 132.49 132.49 186.1K
14:06 132.45 132.45 132.24 132.24 207.4K
14:07 132.30 132.51 132.30 132.51 167.1K
14:08 132.51 132.59 132.48 132.49 202.2K
14:09 132.48 132.48 132.45 132.47 126.0K
14:10 132.41 132.62 132.41 132.52 179.0K
14:11 132.38 132.38 132.35 132.35 252.2K
14:12 132.34 132.34 132.26 132.30 153.1K
14:13 132.31 132.45 132.31 132.45 186.1K
14:14 132.44 132.47 132.43 132.45 119.3K
14:15 132.42 132.42 132.36 132.42 246.3K
14:16 132.62 132.69 132.62 132.63 438.0K
14:17 132.54 132.64 132.54 132.61 197.4K
14:18 132.65 132.81 132.65 132.81 193.1K
14:19 132.82 132.82 132.74 132.78 213.7K
14:20 132.78 132.81 132.76 132.78 191.3K
14:21 132.76 132.79 132.71 132.79 231.1K
14:22 132.84 132.99 132.84 132.91 246.2K
14:23 132.94 132.94 132.75 132.75 222.7K
14:24 132.77 132.77 132.69 132.73 148.7K
14:25 132.79 132.79 132.65 132.65 259.8K
14:26 132.53 132.53 132.43 132.53 277.0K
14:27 132.48 132.49 132.43 132.43 165.3K
14:28 132.43 132.43 132.29 132.33 248.7K
14:29 132.36 132.36 132.24 132.24 581.0K
14:30 132.27 132.38 132.27 132.34 311.1K
14:31 132.31 132.31 132.09 132.09 411.5K
14:32 132.12 132.12 132.10 132.10 154.3K
14:33 132.10 132.24 132.10 132.24 215.1K
14:34 132.18 132.27 132.18 132.25 167.5K
14:35 132.22 132.35 132.22 132.35 244.8K
14:36 132.33 132.39 132.30 132.39 174.8K
14:37 132.41 132.54 132.39 132.54 165.1K
14:38 132.51 132.57 132.51 132.56 131.9K
14:39 132.55 132.55 132.51 132.54 165.0K
14:40 132.55 132.55 132.48 132.53 208.7K
14:41 132.63 132.70 132.63 132.69 183.5K
14:42 132.63 132.63 132.54 132.54 189.7K
14:43 132.50 132.54 132.50 132.54 140.4K
14:44 132.55 132.63 132.55 132.58 174.3K
14:45 132.51 132.51 132.30 132.35 303.6K
14:46 132.39 132.48 132.39 132.48 179.8K
14:47 132.54 132.58 132.51 132.51 134.9K
14:48 132.41 132.44 132.31 132.44 205.4K
14:49 132.44 132.48 132.40 132.42 98.4K
14:50 132.40 132.40 132.38 132.38 145.5K
14:51 132.37 132.37 132.16 132.16 238.3K
14:52 132.19 132.19 132.17 132.18 93.5K
14:53 132.21 132.24 132.19 132.24 156.3K
14:54 132.19 132.19 132.10 132.11 248.3K
14:55 132.08 132.09 131.92 131.92 206.3K
14:56 131.88 131.90 131.84 131.84 284.1K
14:57 131.84 131.92 131.84 131.88 174.3K
14:58 131.85 131.85 131.78 131.78 244.3K
14:59 131.77 131.86 131.77 131.86 255.8K
15:00 131.80 132.24 131.80 132.18 475.0K
15:01 132.15 132.15 132.04 132.14 179.2K
15:02 132.12 132.12 132.01 132.08 168.7K
15:03 132.01 132.01 131.95 131.97 174.0K
15:04 131.93 131.93 131.86 131.89 148.8K
15:05 131.96 132.00 131.96 132.00 165.7K
15:06 131.98 131.98 131.86 131.86 172.3K
15:07 131.87 131.97 131.86 131.97 147.1K
15:08 131.94 131.97 131.92 131.92 155.0K
15:09 131.91 131.92 131.84 131.84 227.6K
15:10 131.86 131.88 131.85 131.88 233.4K
15:11 131.87 131.87 131.83 131.86 152.9K
15:12 131.85 131.97 131.85 131.96 280.2K
15:13 132.01 132.02 132.00 132.00 175.1K
15:14 132.03 132.03 131.94 131.96 130.7K
15:15 131.96 131.96 131.85 131.85 307.8K
15:16 131.87 131.87 131.80 131.87 174.1K
15:17 132.00 132.14 132.00 132.09 295.2K
15:18 132.12 132.33 132.12 132.33 403.4K
15:19 132.39 132.39 132.31 132.37 285.8K
15:20 132.38 132.43 132.29 132.29 255.9K
15:21 132.22 132.22 132.14 132.19 250.9K
15:22 132.23 132.36 132.23 132.31 240.1K
15:23 132.23 132.23 132.16 132.22 158.0K
15:24 132.23 132.27 132.18 132.23 289.9K
15:25 132.23 132.27 132.23 132.24 250.2K
15:26 132.15 132.19 132.14 132.15 285.8K
15:27 132.12 132.17 132.12 132.17 216.1K
15:28 132.15 132.15 132.07 132.08 162.8K
15:29 132.09 132.09 132.03 132.03 224.5K
15:30 131.98 132.12 131.98 132.12 300.8K
15:31 132.14 132.18 132.14 132.17 238.8K
15:32 132.18 132.49 132.18 132.49 431.5K
15:33 132.45 132.50 132.44 132.45 290.2K
15:34 132.48 132.49 132.47 132.49 223.4K
15:35 132.47 132.47 132.32 132.39 459.4K
15:36 132.38 132.40 132.38 132.39 282.9K
15:37 132.39 132.52 132.39 132.46 531.0K
15:38 132.50 132.51 132.38 132.38 348.3K
15:39 132.42 132.42 132.26 132.26 296.8K
15:40 132.24 132.24 132.07 132.07 291.5K
15:41 132.05 132.05 131.89 131.89 341.6K
15:42 131.93 131.99 131.90 131.95 419.4K
15:43 131.95 131.95 131.89 131.89 240.3K
15:44 131.87 131.87 131.82 131.82 318.4K
15:45 131.79 131.83 131.79 131.83 523.9K
15:46 131.78 131.78 131.70 131.70 372.8K
15:47 131.72 131.72 131.68 131.68 500.3K
15:48 131.64 131.64 131.63 131.64 390.3K
15:49 131.69 131.80 131.69 131.78 417.2K
15:50 131.75 131.91 131.75 131.82 909.1K
15:51 131.78 131.90 131.77 131.89 658.1K
15:52 131.98 132.05 131.95 132.05 487.6K
15:53 132.03 132.10 132.03 132.06 441.6K
15:54 131.98 132.13 131.98 132.13 680.9K
15:55 132.12 132.22 132.12 132.18 938.2K
15:56 132.14 132.20 132.14 132.20 980.2K
15:57 132.20 132.20 132.13 132.16 1,075.4K
15:58 132.13 132.13 132.09 132.09 952.3K
15:59 132.09 132.12 132.03 132.03 2,144.2K
16:00 132.01 132.01 132.01 132.01 101,879.3K
16:01 132.01 132.01 132.01 132.01 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available