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
09:30 128.65 128.65 127.56 127.63 2,685.0K
09:31 127.50 127.77 127.42 127.77 906.6K
09:32 127.71 127.91 127.71 127.74 577.9K
09:33 127.79 127.84 127.79 127.81 373.0K
09:34 127.94 128.01 127.94 128.01 405.6K
09:35 127.83 127.94 127.83 127.88 514.7K
09:36 127.89 127.90 127.55 127.55 592.5K
09:37 127.55 127.57 127.43 127.44 610.1K
09:38 127.40 127.90 127.40 127.90 520.4K
09:39 128.18 128.38 128.14 128.38 534.8K
09:40 128.43 128.43 128.27 128.33 342.9K
09:41 128.37 128.61 128.34 128.61 274.8K
09:42 128.66 128.66 128.58 128.58 266.2K
09:43 128.57 128.64 128.57 128.63 261.6K
09:44 128.41 128.41 128.12 128.12 374.9K
09:45 128.12 128.12 128.04 128.05 361.1K
09:46 127.90 127.90 127.86 127.86 418.9K
09:47 127.86 127.86 127.63 127.68 436.6K
09:48 127.68 127.68 127.63 127.67 401.0K
09:49 127.82 128.03 127.80 128.03 356.1K
09:50 128.27 128.34 128.27 128.34 444.7K
09:51 128.27 128.36 128.25 128.36 329.0K
09:52 128.38 128.49 128.38 128.49 455.9K
09:53 128.38 128.46 128.38 128.46 188.2K
09:54 128.48 128.48 128.35 128.39 226.3K
09:55 128.48 128.54 128.48 128.48 267.7K
09:56 128.58 128.75 128.58 128.75 228.0K
09:57 128.75 128.75 128.62 128.66 212.0K
09:58 128.72 128.72 128.61 128.71 303.7K
09:59 128.63 128.63 128.55 128.58 279.4K
10:00 128.58 129.07 128.58 129.07 603.2K
10:01 128.96 129.03 128.95 129.01 364.2K
10:02 128.94 128.94 128.80 128.80 158.8K
10:03 128.79 128.88 128.79 128.81 256.4K
10:04 128.74 128.74 128.71 128.71 233.8K
10:05 128.75 128.75 128.51 128.51 268.1K
10:06 128.51 128.51 128.22 128.23 511.7K
10:07 128.14 128.14 127.97 127.97 612.5K
10:08 127.98 128.01 127.94 127.94 196.7K
10:09 128.05 128.05 127.95 127.95 311.2K
10:10 127.94 128.10 127.94 128.10 237.7K
10:11 128.11 128.24 128.11 128.24 201.2K
10:12 128.25 128.30 128.20 128.20 169.9K
10:13 128.16 128.16 127.99 128.00 288.5K
10:14 127.94 127.94 127.72 127.73 470.4K
10:15 127.78 127.93 127.78 127.88 325.0K
10:16 127.83 127.86 127.82 127.83 221.1K
10:17 127.83 127.91 127.81 127.91 376.9K
10:18 127.94 127.94 127.88 127.88 215.5K
10:19 127.85 127.87 127.84 127.87 196.8K
10:20 127.92 127.96 127.90 127.90 239.9K
10:21 127.87 127.89 127.74 127.74 403.1K
10:22 127.72 127.72 127.59 127.59 283.7K
10:23 127.66 128.01 127.66 128.01 413.9K
10:24 127.97 128.09 127.97 128.00 431.2K
10:25 127.96 127.96 127.90 127.90 166.8K
10:26 127.87 127.88 127.81 127.81 144.6K
10:27 127.79 127.79 127.69 127.69 175.5K
10:28 127.67 127.67 127.55 127.61 464.6K
10:29 127.63 127.74 127.63 127.74 274.8K
10:30 127.75 127.86 127.75 127.84 304.9K
10:31 127.87 128.17 127.87 128.17 360.5K
10:32 128.10 128.15 128.10 128.15 158.2K
10:33 128.13 128.17 128.09 128.09 256.9K
10:34 128.08 128.28 128.08 128.28 306.7K
10:35 128.27 128.27 128.19 128.23 152.7K
10:36 128.25 128.25 128.20 128.21 205.6K
10:37 128.22 128.34 128.22 128.34 369.4K
10:38 128.31 128.33 128.25 128.33 217.0K
10:39 128.32 128.32 128.17 128.17 322.6K
10:40 128.15 128.15 127.97 127.97 267.9K
10:41 128.05 128.05 127.90 127.90 234.9K
10:42 127.92 127.92 127.86 127.86 196.9K
10:43 127.86 127.89 127.86 127.88 266.8K
10:44 127.85 127.85 127.74 127.77 710.1K
10:45 127.75 127.75 127.68 127.72 398.5K
10:46 127.78 127.96 127.78 127.96 300.0K
10:47 127.95 128.13 127.95 128.13 361.4K
10:48 128.01 128.01 127.85 127.85 457.3K
10:49 127.88 127.88 127.71 127.71 178.9K
10:50 127.75 127.75 127.68 127.68 179.9K
10:51 127.58 127.58 127.46 127.46 422.9K
10:52 127.43 127.43 127.28 127.30 490.4K
10:53 127.24 127.27 127.24 127.26 231.4K
10:54 127.28 127.29 127.22 127.29 506.2K
10:55 127.35 127.42 127.35 127.39 284.7K
10:56 127.42 127.42 127.23 127.23 270.9K
10:57 127.19 127.26 127.19 127.22 331.1K
10:58 127.27 127.30 127.23 127.23 177.1K
10:59 127.18 127.18 126.97 126.97 351.4K
11:00 126.97 127.12 126.97 127.08 223.1K
11:01 127.13 127.18 127.09 127.18 197.0K
11:02 127.19 127.19 127.15 127.15 190.8K
11:03 127.14 127.21 127.13 127.21 196.1K
11:04 127.22 127.30 127.22 127.30 170.1K
11:05 127.35 127.59 127.33 127.59 264.1K
11:06 127.61 127.80 127.61 127.80 256.4K
11:07 127.81 127.81 127.65 127.65 216.9K
11:08 127.68 127.75 127.67 127.67 197.9K
11:09 127.67 127.71 127.67 127.70 119.3K
11:10 127.68 127.76 127.68 127.76 119.9K
11:11 127.74 127.79 127.73 127.73 171.1K
11:12 127.77 127.77 127.71 127.73 129.9K
11:13 127.71 127.71 127.63 127.63 134.4K
11:14 127.61 127.71 127.61 127.68 241.9K
11:15 127.68 127.86 127.68 127.86 381.0K
11:16 127.95 128.05 127.95 128.02 258.2K
11:17 127.93 127.93 127.91 127.92 122.6K
11:18 127.93 127.93 127.85 127.89 231.5K
11:19 127.89 127.91 127.89 127.90 76.8K
11:20 127.92 127.93 127.90 127.93 93.1K
11:21 128.03 128.12 128.03 128.10 236.9K
11:22 128.02 128.02 127.98 127.98 140.6K
11:23 127.95 127.96 127.93 127.94 124.9K
11:24 128.00 128.10 128.00 128.10 182.0K
11:25 128.10 128.10 128.05 128.10 184.7K
11:26 128.06 128.08 128.06 128.06 196.9K
11:27 128.06 128.11 128.06 128.10 154.6K
11:28 128.12 128.12 128.02 128.04 186.9K
11:29 128.03 128.07 128.02 128.07 140.7K
11:30 128.07 128.14 128.02 128.14 176.4K
11:31 128.23 128.24 128.19 128.19 224.7K
11:32 128.18 128.18 127.98 127.98 258.9K
11:33 128.03 128.03 127.88 127.88 109.8K
11:34 127.95 128.03 127.95 128.03 136.3K
11:35 128.01 128.01 127.80 127.80 205.9K
11:36 127.74 127.81 127.74 127.81 104.0K
11:37 127.77 127.87 127.77 127.85 143.2K
11:38 127.82 127.82 127.74 127.77 137.3K
11:39 127.72 127.72 127.62 127.62 188.9K
11:40 127.59 127.62 127.59 127.62 157.9K
11:41 127.61 127.61 127.56 127.57 187.5K
11:42 127.53 127.53 127.46 127.46 265.9K
11:43 127.47 127.48 127.45 127.45 99.3K
11:44 127.43 127.43 127.38 127.40 226.0K
11:45 127.41 127.49 127.41 127.49 185.7K
11:46 127.49 127.53 127.49 127.51 174.4K
11:47 127.54 127.98 127.54 127.98 534.4K
11:48 127.91 127.98 127.83 127.98 200.6K
11:49 128.00 128.00 127.93 127.93 148.9K
11:50 127.92 127.94 127.85 127.94 212.3K
11:51 128.02 128.02 127.93 127.93 149.8K
11:52 127.94 127.94 127.93 127.94 74.6K
11:53 127.95 127.95 127.88 127.89 164.4K
11:54 127.85 127.85 127.81 127.82 168.9K
11:55 127.80 127.80 127.72 127.72 163.8K
11:56 127.70 127.70 127.57 127.58 187.1K
11:57 127.59 127.59 127.55 127.55 112.5K
11:58 127.55 127.62 127.55 127.58 108.4K
11:59 127.56 127.57 127.56 127.57 80.4K
12:00 127.56 127.56 127.32 127.32 209.5K
12:01 127.32 127.32 127.25 127.25 151.8K
12:02 127.26 127.38 127.26 127.32 190.5K
12:03 127.30 127.40 127.30 127.40 255.8K
12:04 127.36 127.36 127.31 127.31 111.0K
12:05 127.28 127.42 127.28 127.42 137.2K
12:06 127.42 127.44 127.41 127.41 118.6K
12:07 127.36 127.43 127.36 127.43 137.8K
12:08 127.45 127.45 127.44 127.45 123.5K
12:09 127.50 127.59 127.50 127.55 171.6K
12:10 127.56 127.67 127.56 127.67 154.1K
12:11 127.68 127.70 127.67 127.70 118.7K
12:12 127.70 127.72 127.70 127.72 149.4K
12:13 127.75 127.84 127.75 127.82 424.0K
12:14 127.84 127.90 127.84 127.88 175.7K
12:15 127.86 127.94 127.86 127.94 161.4K
12:16 127.92 127.92 127.88 127.91 150.6K
12:17 127.91 127.92 127.89 127.89 113.2K
12:18 127.88 127.88 127.83 127.85 155.3K
12:19 127.78 127.79 127.77 127.79 127.2K
12:20 127.79 127.79 127.73 127.73 155.3K
12:21 127.75 127.78 127.74 127.74 123.3K
12:22 127.76 127.78 127.75 127.78 100.7K
12:23 127.79 127.79 127.71 127.71 160.2K
12:24 127.72 127.73 127.72 127.72 97.2K
12:25 127.70 127.70 127.66 127.70 128.0K
12:26 127.70 127.73 127.70 127.73 73.2K
12:27 127.77 127.81 127.77 127.81 135.8K
12:28 127.80 127.80 127.68 127.68 159.1K
12:29 127.64 127.64 127.60 127.61 111.7K
12:30 127.62 127.62 127.52 127.57 235.3K
12:31 127.57 127.57 127.53 127.53 100.5K
12:32 127.52 127.54 127.52 127.54 139.3K
12:33 127.56 127.59 127.56 127.59 176.5K
12:34 127.54 127.54 127.51 127.51 96.3K
12:35 127.57 127.72 127.57 127.72 155.8K
12:36 127.73 127.73 127.64 127.64 137.7K
12:37 127.68 127.68 127.59 127.59 104.4K
12:38 127.60 127.60 127.58 127.60 94.3K
12:39 127.63 127.65 127.63 127.65 93.5K
12:40 127.65 127.65 127.51 127.51 142.0K
12:41 127.52 127.55 127.51 127.55 98.3K
12:42 127.57 127.59 127.57 127.57 144.6K
12:43 127.53 127.53 127.50 127.50 107.6K
12:44 127.50 127.52 127.49 127.52 101.6K
12:45 127.50 127.51 127.45 127.45 134.3K
12:46 127.41 127.42 127.40 127.42 167.8K
12:47 127.43 127.45 127.41 127.45 147.0K
12:48 127.41 127.45 127.41 127.45 97.6K
12:49 127.46 127.58 127.46 127.58 107.3K
12:50 127.61 127.71 127.61 127.71 112.1K
12:51 127.71 127.71 127.61 127.61 132.4K
12:52 127.57 127.57 127.50 127.50 238.5K
12:53 127.50 127.55 127.47 127.55 118.2K
12:54 127.61 127.64 127.61 127.64 132.7K
12:55 127.67 127.67 127.63 127.65 139.8K
12:56 127.67 127.74 127.67 127.74 134.6K
12:57 127.72 127.75 127.72 127.73 103.7K
12:58 127.76 127.77 127.64 127.64 238.6K
12:59 127.57 127.57 127.47 127.47 256.6K
13:00 127.47 127.48 127.46 127.47 122.9K
13:01 127.49 127.50 127.45 127.50 156.9K
13:02 127.51 128.36 127.51 128.33 1,000.4K
13:03 128.19 128.19 128.04 128.04 319.4K
13:04 128.10 128.29 128.10 128.24 244.8K
13:05 128.26 128.26 128.13 128.13 200.9K
13:06 128.12 128.12 127.93 127.93 168.7K
13:07 127.91 127.91 127.79 127.79 135.1K
13:08 127.82 127.82 127.74 127.74 156.3K
13:09 127.63 127.63 127.55 127.55 141.4K
13:10 127.56 127.56 127.48 127.48 216.5K
13:11 127.45 127.49 127.45 127.47 165.9K
13:12 127.42 127.50 127.42 127.49 151.6K
13:13 127.48 127.48 127.42 127.42 191.4K
13:14 127.44 127.46 127.39 127.46 235.8K
13:15 127.52 127.52 127.44 127.50 149.3K
13:16 127.53 127.71 127.53 127.71 212.0K
13:17 127.72 127.72 127.69 127.70 128.6K
13:18 127.72 127.73 127.42 127.42 395.8K
13:19 127.19 128.51 127.19 128.51 1,904.5K
13:20 128.68 129.20 128.58 129.20 1,087.7K
13:21 129.25 129.62 129.25 129.61 490.0K
13:22 129.57 129.69 129.45 129.69 344.5K
13:23 129.86 130.02 129.86 130.02 291.0K
13:24 130.10 130.15 130.10 130.13 226.1K
13:25 130.31 130.76 130.31 130.76 379.8K
13:26 130.77 130.97 130.77 130.93 250.8K
13:27 131.12 131.56 131.12 131.56 327.8K
13:28 131.56 131.56 131.19 131.34 441.5K
13:29 131.23 131.42 131.15 131.15 621.8K
13:30 131.06 131.06 130.95 131.02 563.5K
13:31 131.12 131.59 131.12 131.59 689.0K
13:32 131.79 132.06 131.79 132.06 853.1K
13:33 132.22 132.30 132.16 132.27 663.9K
13:34 132.26 132.57 132.26 132.57 553.8K
13:35 132.65 133.19 132.65 133.19 627.4K
13:36 133.07 133.07 132.84 132.90 904.1K
13:37 132.62 132.92 132.62 132.86 603.6K
13:38 132.69 132.71 132.37 132.37 504.3K
13:39 132.32 132.32 132.14 132.21 414.2K
13:40 132.02 132.02 131.74 131.88 609.5K
13:41 131.85 131.98 131.85 131.97 466.3K
13:42 132.00 132.00 131.91 131.92 512.7K
13:43 131.98 131.98 131.88 131.88 526.5K
13:44 131.81 131.84 131.68 131.72 378.4K
13:45 131.70 131.83 131.69 131.69 385.4K
13:46 131.81 132.17 131.81 132.17 595.8K
13:47 132.27 132.28 132.23 132.23 520.3K
13:48 132.24 132.40 132.24 132.40 423.2K
13:49 132.50 132.64 132.50 132.50 522.8K
13:50 132.46 132.51 132.40 132.45 438.1K
13:51 132.36 132.50 132.36 132.50 456.0K
13:52 132.52 132.66 132.52 132.60 356.1K
13:53 132.53 132.53 132.38 132.38 337.7K
13:54 132.33 132.33 132.19 132.33 396.6K
13:55 132.39 132.39 132.26 132.26 374.5K
13:56 132.27 132.58 132.27 132.58 393.8K
13:57 132.59 132.83 132.59 132.83 525.1K
13:58 132.87 133.09 132.87 133.09 509.6K
13:59 133.10 133.10 132.99 133.05 418.5K
14:00 133.13 133.50 133.13 133.50 580.0K
14:01 133.47 133.58 133.47 133.52 518.3K
14:02 133.45 133.47 133.41 133.47 584.1K
14:03 133.45 133.45 133.31 133.42 377.6K
14:04 133.61 133.67 133.58 133.58 639.2K
14:05 133.59 133.59 133.30 133.30 451.3K
14:06 133.20 133.29 133.20 133.24 500.5K
14:07 133.08 133.08 132.93 132.94 588.4K
14:08 132.79 132.79 132.58 132.60 570.6K
14:09 132.63 132.91 132.63 132.91 409.3K
14:10 132.93 133.04 132.93 132.95 324.9K
14:11 133.10 133.24 133.10 133.24 533.5K
14:12 133.21 133.25 133.21 133.25 451.5K
14:13 133.25 133.27 133.16 133.16 541.2K
14:14 133.14 133.18 133.09 133.17 372.6K
14:15 133.20 133.20 133.02 133.02 388.5K
14:16 133.09 133.25 133.09 133.25 384.6K
14:17 133.28 133.30 133.25 133.30 501.6K
14:18 133.38 133.62 133.38 133.62 686.6K
14:19 133.66 133.72 133.44 133.44 986.4K
14:20 133.37 133.37 133.27 133.31 488.7K
14:21 133.28 133.33 133.26 133.33 353.4K
14:22 133.31 133.34 133.29 133.34 399.6K
14:23 133.42 133.48 133.42 133.48 408.5K
14:24 133.53 133.53 133.45 133.49 365.8K
14:25 133.46 133.65 133.46 133.65 382.1K
14:26 133.65 133.65 133.57 133.57 340.3K
14:27 133.60 133.77 133.60 133.77 465.3K
14:28 133.82 133.82 133.75 133.82 613.8K
14:29 133.81 133.81 133.70 133.70 392.5K
14:30 133.67 133.84 133.67 133.84 366.5K
14:31 133.78 133.86 133.69 133.69 314.0K
14:32 133.75 133.82 133.75 133.82 235.5K
14:33 133.87 133.87 133.68 133.68 323.0K
14:34 133.61 133.61 133.23 133.23 514.1K
14:35 133.27 133.32 133.22 133.31 400.6K
14:36 133.31 133.39 133.28 133.32 279.6K
14:37 133.31 133.40 133.18 133.40 327.1K
14:38 133.31 133.31 133.17 133.26 278.2K
14:39 133.23 133.39 133.23 133.37 368.8K
14:40 133.32 133.32 133.17 133.17 336.0K
14:41 133.25 133.25 133.20 133.20 270.4K
14:42 133.33 133.33 133.17 133.17 335.1K
14:43 133.01 133.08 133.01 133.05 372.5K
14:44 133.01 133.01 132.90 132.90 254.6K
14:45 132.91 132.93 132.76 132.76 368.6K
14:46 132.72 132.80 132.72 132.80 312.3K
14:47 132.85 132.90 132.79 132.90 247.4K
14:48 132.96 133.11 132.96 133.06 371.7K
14:49 133.16 133.33 133.16 133.33 288.7K
14:50 133.30 133.40 133.24 133.40 271.9K
14:51 133.44 133.55 133.44 133.51 380.8K
14:52 133.49 133.62 133.49 133.56 358.1K
14:53 133.44 133.44 133.24 133.24 507.7K
14:54 133.23 133.29 133.23 133.29 431.5K
14:55 133.23 133.27 133.23 133.27 494.9K
14:56 133.13 133.13 133.08 133.13 350.5K
14:57 133.10 133.19 133.10 133.15 249.8K
14:58 133.18 133.27 133.18 133.18 286.9K
14:59 133.14 133.14 133.00 133.08 331.5K
15:00 133.01 133.01 132.92 132.95 260.0K
15:01 133.02 133.05 133.02 133.02 239.2K
15:02 133.06 133.23 133.06 133.21 420.9K
15:03 133.24 133.34 133.24 133.30 349.8K
15:04 133.29 133.36 133.29 133.36 259.8K
15:05 133.37 133.45 133.37 133.45 354.6K
15:06 133.45 133.48 133.41 133.48 366.4K
15:07 133.49 133.55 133.41 133.55 459.0K
15:08 133.58 133.58 133.45 133.45 394.4K
15:09 133.45 133.45 133.34 133.42 307.7K
15:10 133.41 133.64 133.41 133.64 430.5K
15:11 133.65 133.66 133.61 133.64 237.9K
15:12 133.61 133.63 133.58 133.58 258.0K
15:13 133.59 133.69 133.59 133.69 329.1K
15:14 133.67 133.80 133.67 133.80 276.5K
15:15 133.85 133.91 133.85 133.91 345.0K
15:16 133.96 133.96 133.90 133.90 226.1K
15:17 133.82 133.82 133.70 133.70 350.7K
15:18 133.76 133.76 133.64 133.64 235.6K
15:19 133.70 133.82 133.70 133.82 271.2K
15:20 133.82 133.89 133.82 133.89 261.3K
15:21 133.91 134.04 133.91 134.01 375.3K
15:22 134.03 134.03 133.88 133.88 298.5K
15:23 133.87 133.88 133.85 133.87 151.8K
15:24 133.90 133.97 133.89 133.97 223.3K
15:25 133.96 134.10 133.96 134.10 310.0K
15:26 134.15 134.19 134.08 134.08 379.6K
15:27 134.07 134.08 134.02 134.08 322.1K
15:28 134.15 134.15 134.08 134.08 616.9K
15:29 134.03 134.10 134.03 134.05 304.5K
15:30 134.09 134.09 134.03 134.09 335.2K
15:31 134.18 134.34 134.18 134.34 509.7K
15:32 134.30 134.30 134.17 134.17 442.0K
15:33 134.17 134.17 134.06 134.06 467.7K
15:34 134.02 134.02 133.88 133.92 430.7K
15:35 133.98 134.01 133.96 133.96 441.3K
15:36 133.96 133.96 133.86 133.86 403.2K
15:37 133.82 133.87 133.82 133.87 567.6K
15:38 133.89 133.89 133.78 133.78 362.2K
15:39 133.80 134.00 133.80 134.00 499.4K
15:40 133.95 134.03 133.95 134.00 707.6K
15:41 133.93 134.02 133.93 134.02 357.9K
15:42 133.98 133.98 133.90 133.90 445.6K
15:43 133.96 134.01 133.96 134.01 524.5K
15:44 134.02 134.02 133.90 133.91 478.7K
15:45 133.90 133.90 133.82 133.88 508.8K
15:46 133.85 133.85 133.76 133.76 472.9K
15:47 133.76 133.76 133.70 133.74 537.9K
15:48 133.69 133.85 133.69 133.85 477.4K
15:49 133.77 133.87 133.77 133.87 490.0K
15:50 133.96 133.96 133.89 133.96 1,534.9K
15:51 133.98 133.98 133.86 133.93 829.3K
15:52 133.91 134.08 133.91 134.07 849.7K
15:53 134.01 134.01 133.89 133.89 911.2K
15:54 133.80 133.80 133.73 133.73 1,029.6K
15:55 133.74 133.77 133.74 133.76 1,256.4K
15:56 133.74 133.74 133.52 133.52 1,490.8K
15:57 133.59 133.73 133.59 133.64 1,526.3K
15:58 133.66 133.71 133.66 133.71 1,150.1K
15:59 133.76 133.76 133.66 133.66 2,182.9K
16:00 133.73 133.73 133.73 133.73 64,444.9K
16:01 133.73 133.73 133.73 133.73 352.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available