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
09:30 129.69 130.00 129.69 130.00 2,514.6K
09:31 130.14 130.14 129.80 129.80 206.6K
09:32 129.70 129.81 129.70 129.72 167.0K
09:33 129.69 129.88 129.69 129.88 168.6K
09:34 129.99 130.13 129.95 130.13 155.6K
09:35 130.39 130.55 130.39 130.52 306.5K
09:36 130.46 130.64 130.46 130.58 192.1K
09:37 130.58 130.58 130.40 130.43 174.0K
09:38 130.38 130.58 130.32 130.58 155.3K
09:39 130.68 130.82 130.68 130.82 225.7K
09:40 130.72 130.72 130.67 130.67 201.9K
09:41 130.54 130.54 130.30 130.34 195.7K
09:42 130.34 130.44 130.31 130.44 202.2K
09:43 130.43 130.63 130.43 130.63 229.4K
09:44 130.48 130.54 130.48 130.54 180.0K
09:45 130.61 130.72 130.61 130.72 246.1K
09:46 130.75 130.89 130.75 130.82 220.1K
09:47 130.74 130.94 130.74 130.94 173.2K
09:48 130.92 131.09 130.92 131.09 211.4K
09:49 130.97 131.13 130.97 131.09 270.8K
09:50 131.07 131.11 131.03 131.03 222.8K
09:51 130.93 130.93 130.81 130.85 197.0K
09:52 130.81 130.95 130.81 130.95 132.7K
09:53 130.90 130.95 130.88 130.95 135.1K
09:54 130.95 131.04 130.93 130.93 150.6K
09:55 130.94 130.94 130.86 130.89 258.3K
09:56 130.93 131.03 130.93 131.01 129.2K
09:57 131.00 131.05 130.98 131.03 119.1K
09:58 131.00 131.00 130.88 130.88 184.9K
09:59 130.86 130.86 130.69 130.69 208.9K
10:00 130.54 130.57 130.49 130.56 371.1K
10:01 130.47 130.60 130.47 130.51 214.1K
10:02 130.48 130.57 130.47 130.55 216.5K
10:03 130.60 130.65 130.55 130.65 235.9K
10:04 130.64 130.78 130.64 130.78 135.7K
10:05 130.82 130.88 130.82 130.87 161.3K
10:06 130.87 130.91 130.82 130.91 161.0K
10:07 131.02 131.33 131.02 131.33 289.1K
10:08 131.38 131.40 131.31 131.31 207.6K
10:09 131.26 131.26 131.19 131.25 157.0K
10:10 131.25 131.33 131.25 131.33 126.1K
10:11 131.34 131.34 131.10 131.10 206.8K
10:12 131.07 131.07 130.94 130.98 149.6K
10:13 130.98 131.11 130.95 131.11 178.6K
10:14 131.06 131.08 131.05 131.08 127.3K
10:15 131.12 131.20 131.12 131.20 149.0K
10:16 131.29 131.29 131.16 131.16 148.9K
10:17 131.19 131.19 131.08 131.08 141.8K
10:18 131.05 131.08 131.05 131.07 169.9K
10:19 130.99 130.99 130.89 130.89 215.3K
10:20 130.79 130.79 130.72 130.72 229.3K
10:21 130.61 130.61 130.47 130.54 311.0K
10:22 130.58 130.58 130.50 130.50 129.9K
10:23 130.47 130.47 130.28 130.28 191.3K
10:24 130.35 130.37 130.35 130.37 144.6K
10:25 130.39 130.42 130.36 130.42 147.3K
10:26 130.45 130.45 130.36 130.40 137.3K
10:27 130.33 130.38 130.33 130.38 111.0K
10:28 130.36 130.36 130.27 130.27 126.4K
10:29 130.20 130.22 130.20 130.22 169.1K
10:30 130.21 130.33 130.21 130.32 292.8K
10:31 130.38 130.38 130.33 130.35 266.5K
10:32 130.42 130.51 130.42 130.50 183.3K
10:33 130.42 130.69 130.42 130.69 216.3K
10:34 130.70 130.75 130.70 130.70 130.6K
10:35 130.79 130.86 130.79 130.85 187.3K
10:36 130.82 130.82 130.77 130.81 114.3K
10:37 130.83 130.83 130.76 130.78 116.6K
10:38 130.76 130.78 130.71 130.71 130.6K
10:39 130.74 130.81 130.74 130.78 162.5K
10:40 130.77 130.77 130.69 130.70 110.3K
10:41 130.74 130.81 130.74 130.77 170.3K
10:42 130.77 130.83 130.77 130.81 140.7K
10:43 130.81 130.81 130.76 130.76 92.5K
10:44 130.76 130.98 130.76 130.98 206.2K
10:45 130.99 131.09 130.99 131.07 348.6K
10:46 131.05 131.08 131.03 131.03 113.0K
10:47 131.01 131.10 131.01 131.07 101.8K
10:48 131.12 131.12 131.10 131.10 154.2K
10:49 131.06 131.06 131.00 131.00 125.5K
10:50 131.03 131.03 130.87 130.87 158.9K
10:51 130.88 130.88 130.85 130.87 139.5K
10:52 130.90 130.90 130.77 130.77 153.5K
10:53 130.75 130.75 130.67 130.67 104.3K
10:54 130.64 130.69 130.63 130.69 129.9K
10:55 130.69 130.69 130.61 130.62 115.9K
10:56 130.59 130.59 130.58 130.58 120.5K
10:57 130.61 130.65 130.61 130.61 147.9K
10:58 130.57 130.60 130.52 130.52 137.4K
10:59 130.50 130.50 130.45 130.48 199.2K
11:00 130.44 131.17 130.44 131.00 909.9K
11:01 130.92 130.92 130.62 130.62 233.1K
11:02 130.58 130.59 130.51 130.56 150.1K
11:03 130.58 130.58 130.47 130.47 120.0K
11:04 130.46 130.53 130.46 130.53 66.5K
11:05 130.52 130.52 130.36 130.39 249.0K
11:06 130.39 130.39 130.37 130.37 103.7K
11:07 130.36 130.38 130.34 130.34 111.8K
11:08 130.37 130.44 130.37 130.40 128.8K
11:09 130.36 130.45 130.36 130.44 111.7K
11:10 130.41 130.41 130.41 130.41 82.8K
11:11 130.42 130.42 130.36 130.39 148.1K
11:12 130.45 130.50 130.45 130.47 106.6K
11:13 130.45 130.45 130.41 130.43 114.8K
11:14 130.42 130.42 130.39 130.41 69.7K
11:15 130.37 130.39 130.32 130.38 206.0K
11:16 130.40 130.45 130.40 130.45 118.9K
11:17 130.47 130.47 130.41 130.42 117.7K
11:18 130.41 130.41 130.37 130.37 132.6K
11:19 130.39 130.45 130.39 130.45 104.7K
11:20 130.45 130.47 130.45 130.46 115.0K
11:21 130.47 130.57 130.47 130.57 133.0K
11:22 130.55 130.56 130.53 130.56 94.8K
11:23 130.55 130.55 130.45 130.45 1,461.2K
11:24 130.42 130.45 130.41 130.45 130.7K
11:25 130.45 130.53 130.45 130.53 147.0K
11:26 130.56 130.57 130.55 130.55 109.4K
11:27 130.46 130.57 130.46 130.57 176.0K
11:28 130.58 130.62 130.57 130.62 92.8K
11:29 130.63 130.69 130.61 130.65 214.5K
11:30 130.66 130.67 130.62 130.67 116.4K
11:31 130.68 130.68 130.64 130.64 99.1K
11:32 130.64 130.68 130.64 130.67 76.1K
11:33 130.71 130.71 130.67 130.67 132.5K
11:34 130.66 130.68 130.66 130.68 99.1K
11:35 130.72 130.72 130.68 130.68 81.5K
11:36 130.70 130.78 130.70 130.78 118.3K
11:37 130.82 130.82 130.81 130.81 101.6K
11:38 130.78 130.88 130.78 130.88 195.1K
11:39 130.86 131.00 130.86 131.00 186.0K
11:40 131.05 131.05 130.96 130.96 173.7K
11:41 130.95 130.95 130.87 130.87 82.6K
11:42 130.85 130.91 130.85 130.91 129.8K
11:43 130.93 130.93 130.91 130.91 77.2K
11:44 130.91 130.94 130.91 130.93 115.8K
11:45 130.96 130.96 130.92 130.93 107.5K
11:46 130.89 130.90 130.88 130.88 95.0K
11:47 130.90 130.95 130.90 130.92 145.0K
11:48 130.95 130.97 130.95 130.97 99.0K
11:49 130.97 130.97 130.95 130.95 73.6K
11:50 130.93 130.96 130.90 130.96 114.2K
11:51 130.95 130.95 130.92 130.94 125.8K
11:52 130.91 130.92 130.89 130.92 99.4K
11:53 130.92 130.96 130.92 130.96 75.8K
11:54 130.95 130.95 130.93 130.93 98.1K
11:55 130.95 130.96 130.95 130.95 127.7K
11:56 130.94 130.99 130.94 130.97 129.4K
11:57 131.02 131.05 131.02 131.02 147.2K
11:58 131.01 131.07 131.01 131.07 104.8K
11:59 131.07 131.07 131.05 131.05 76.5K
12:00 131.07 131.07 131.05 131.07 126.5K
12:01 131.09 131.09 131.08 131.08 111.4K
12:02 131.08 131.08 131.05 131.08 78.1K
12:03 131.09 131.09 131.08 131.08 124.9K
12:04 131.09 131.16 131.09 131.16 84.3K
12:05 131.16 131.22 131.16 131.22 175.5K
12:06 131.23 131.25 131.23 131.24 93.8K
12:07 131.28 131.32 131.24 131.24 187.7K
12:08 131.23 131.26 131.23 131.25 78.8K
12:09 131.22 131.22 131.20 131.21 90.4K
12:10 131.20 131.27 131.20 131.27 144.8K
12:11 131.28 131.31 131.27 131.27 163.6K
12:12 131.29 131.37 131.29 131.37 119.3K
12:13 131.37 131.37 131.36 131.37 68.7K
12:14 131.35 131.38 131.33 131.34 82.0K
12:15 131.35 131.40 131.35 131.39 141.9K
12:16 131.38 131.46 131.38 131.46 140.5K
12:17 131.47 131.48 131.47 131.48 106.3K
12:18 131.47 131.49 131.47 131.49 126.8K
12:19 131.47 131.51 131.47 131.51 164.1K
12:20 131.51 131.53 131.51 131.51 92.4K
12:21 131.52 131.52 131.52 131.52 105.4K
12:22 131.53 131.56 131.53 131.53 106.6K
12:23 131.52 131.56 131.52 131.56 110.7K
12:24 131.56 131.56 131.48 131.48 123.2K
12:25 131.47 131.47 131.43 131.43 147.9K
12:26 131.44 131.44 131.36 131.40 153.7K
12:27 131.40 131.42 131.40 131.41 80.4K
12:28 131.44 131.48 131.44 131.48 89.7K
12:29 131.49 131.49 131.43 131.43 118.6K
12:30 131.45 131.50 131.45 131.50 97.0K
12:31 131.56 131.57 131.56 131.57 240.0K
12:32 131.59 131.62 131.58 131.62 158.0K
12:33 131.63 131.64 131.61 131.64 147.8K
12:34 131.69 131.69 131.65 131.65 301.6K
12:35 131.64 131.72 131.64 131.72 188.7K
12:36 131.71 131.79 131.71 131.79 160.8K
12:37 131.78 131.85 131.78 131.85 165.7K
12:38 131.86 131.87 131.85 131.86 170.8K
12:39 131.90 131.93 131.90 131.92 261.7K
12:40 131.89 131.89 131.87 131.88 92.2K
12:41 131.87 131.87 131.83 131.83 150.6K
12:42 131.83 131.88 131.83 131.88 90.1K
12:43 131.89 131.92 131.87 131.92 132.9K
12:44 131.94 131.97 131.94 131.97 170.1K
12:45 131.98 131.98 131.92 131.92 157.1K
12:46 131.93 131.93 131.91 131.92 100.0K
12:47 131.93 131.96 131.91 131.96 160.2K
12:48 131.99 132.04 131.99 132.04 216.1K
12:49 132.06 132.09 132.06 132.07 153.7K
12:50 132.10 132.10 132.05 132.05 179.0K
12:51 132.06 132.07 132.01 132.02 102.3K
12:52 132.03 132.09 132.03 132.09 199.4K
12:53 132.07 132.08 132.07 132.07 109.0K
12:54 132.04 132.05 132.02 132.03 120.7K
12:55 132.04 132.09 132.03 132.09 161.1K
12:56 132.12 132.12 132.06 132.06 150.8K
12:57 132.08 132.10 132.07 132.09 111.6K
12:58 132.12 132.15 132.12 132.14 160.4K
12:59 132.14 132.16 132.11 132.11 127.8K
13:00 132.11 132.16 132.11 132.16 123.1K
13:01 132.12 132.12 132.09 132.12 123.5K
13:02 132.13 132.21 132.13 132.21 174.7K
13:03 132.21 132.25 132.21 132.25 100.0K
13:04 132.24 132.24 132.22 132.23 71.0K
13:05 132.21 132.21 132.19 132.20 109.7K
13:06 132.22 132.32 132.22 132.31 210.1K
13:07 132.34 132.34 132.30 132.31 145.5K
13:08 132.26 132.26 132.20 132.20 181.6K
13:09 132.15 132.19 132.13 132.18 166.1K
13:10 132.20 132.20 132.13 132.13 132.5K
13:11 132.17 132.17 132.12 132.14 84.6K
13:12 132.16 132.20 132.16 132.18 81.4K
13:13 132.15 132.15 132.10 132.10 129.2K
13:14 132.09 132.17 132.09 132.17 109.8K
13:15 132.18 132.21 132.18 132.19 95.1K
13:16 132.17 132.20 132.17 132.19 63.9K
13:17 132.18 132.18 132.16 132.16 99.7K
13:18 132.16 132.16 132.13 132.13 123.4K
13:19 132.13 132.13 132.07 132.11 437.7K
13:20 132.10 132.11 132.08 132.11 109.4K
13:21 132.13 132.21 132.13 132.21 201.3K
13:22 132.21 132.28 132.21 132.28 194.3K
13:23 132.26 132.26 132.14 132.18 190.4K
13:24 132.16 132.16 132.12 132.13 91.0K
13:25 132.14 132.14 132.06 132.06 107.4K
13:26 132.08 132.12 132.08 132.12 60.4K
13:27 132.12 132.12 132.09 132.09 82.2K
13:28 132.07 132.07 132.03 132.03 135.6K
13:29 132.07 132.07 132.03 132.03 88.7K
13:30 132.04 132.10 132.04 132.09 122.1K
13:31 132.11 132.11 132.04 132.04 117.9K
13:32 132.00 132.07 132.00 132.07 124.4K
13:33 132.08 132.08 132.05 132.05 66.8K
13:34 132.05 132.09 132.05 132.09 59.0K
13:35 132.11 132.11 132.09 132.10 125.8K
13:36 132.08 132.18 132.08 132.18 163.5K
13:37 132.20 132.30 132.20 132.30 200.0K
13:38 132.28 132.31 132.28 132.29 194.0K
13:39 132.33 132.45 132.33 132.45 350.6K
13:40 132.48 132.63 132.48 132.63 384.0K
13:41 132.62 132.62 132.58 132.58 243.6K
13:42 132.59 132.67 132.59 132.67 227.9K
13:43 132.70 132.78 132.70 132.78 375.8K
13:44 132.82 132.85 132.82 132.85 216.7K
13:45 132.85 132.85 132.80 132.80 235.9K
13:46 132.81 132.83 132.76 132.76 164.2K
13:47 132.75 132.75 132.66 132.67 168.0K
13:48 132.69 132.69 132.60 132.60 190.5K
13:49 132.62 132.68 132.62 132.64 170.6K
13:50 132.63 132.69 132.62 132.69 101.0K
13:51 132.73 132.73 132.71 132.72 109.5K
13:52 132.74 132.80 132.74 132.79 228.6K
13:53 132.79 132.84 132.79 132.83 266.5K
13:54 132.84 132.88 132.84 132.86 172.1K
13:55 132.80 132.80 132.76 132.76 234.5K
13:56 132.77 132.81 132.74 132.74 117.9K
13:57 132.66 132.71 132.66 132.71 161.7K
13:58 132.70 132.72 132.68 132.68 78.9K
13:59 132.63 132.65 132.60 132.65 156.1K
14:00 132.66 132.66 132.64 132.64 125.1K
14:01 132.61 132.61 132.59 132.59 75.2K
14:02 132.67 132.67 132.63 132.63 144.9K
14:03 132.60 132.60 132.56 132.57 153.1K
14:04 132.61 132.62 132.61 132.61 81.7K
14:05 132.61 132.61 132.56 132.56 142.2K
14:06 132.54 132.54 132.47 132.47 256.0K
14:07 132.47 132.47 132.42 132.47 136.0K
14:08 132.48 132.56 132.48 132.56 114.3K
14:09 132.56 132.56 132.54 132.55 82.5K
14:10 132.52 132.52 132.48 132.49 157.5K
14:11 132.49 132.54 132.49 132.54 133.6K
14:12 132.51 132.51 132.47 132.47 135.8K
14:13 132.47 132.49 132.45 132.45 91.3K
14:14 132.47 132.47 132.44 132.44 94.0K
14:15 132.44 132.47 132.43 132.43 113.3K
14:16 132.43 132.43 132.38 132.38 113.6K
14:17 132.38 132.38 132.34 132.34 134.3K
14:18 132.37 132.37 132.32 132.32 130.2K
14:19 132.33 132.33 132.25 132.29 164.4K
14:20 132.29 132.33 132.29 132.33 105.1K
14:21 132.27 132.27 132.23 132.25 172.8K
14:22 132.29 132.43 132.29 132.43 204.3K
14:23 132.44 132.45 132.40 132.40 141.5K
14:24 132.40 132.43 132.40 132.42 99.2K
14:25 132.44 132.44 132.39 132.39 96.9K
14:26 132.37 132.42 132.37 132.42 95.7K
14:27 132.39 132.39 132.28 132.32 146.1K
14:28 132.32 132.36 132.32 132.36 107.2K
14:29 132.35 132.43 132.35 132.43 122.9K
14:30 132.44 132.44 132.40 132.40 110.0K
14:31 132.39 132.39 132.34 132.34 99.6K
14:32 132.33 132.34 132.33 132.33 59.1K
14:33 132.39 132.41 132.39 132.41 105.6K
14:34 132.42 132.42 132.37 132.37 181.5K
14:35 132.38 132.38 132.38 132.38 111.1K
14:36 132.42 132.43 132.42 132.43 113.3K
14:37 132.44 132.49 132.44 132.48 106.2K
14:38 132.45 132.45 132.37 132.37 127.9K
14:39 132.38 132.45 132.38 132.45 107.9K
14:40 132.45 132.54 132.45 132.54 137.1K
14:41 132.55 132.55 132.53 132.53 165.9K
14:42 132.52 132.52 132.45 132.45 102.4K
14:43 132.46 132.48 132.44 132.48 75.9K
14:44 132.46 132.46 132.44 132.45 65.3K
14:45 132.46 132.52 132.46 132.52 115.3K
14:46 132.51 132.51 132.49 132.50 106.0K
14:47 132.48 132.50 132.47 132.50 99.8K
14:48 132.50 132.57 132.50 132.57 94.3K
14:49 132.54 132.55 132.53 132.55 113.9K
14:50 132.57 132.57 132.55 132.55 73.0K
14:51 132.56 132.56 132.49 132.49 166.9K
14:52 132.48 132.48 132.39 132.48 137.5K
14:53 132.50 132.55 132.50 132.55 73.7K
14:54 132.55 132.58 132.55 132.57 84.1K
14:55 132.57 132.57 132.55 132.56 120.7K
14:56 132.55 132.55 132.53 132.53 102.2K
14:57 132.48 132.48 132.43 132.43 137.2K
14:58 132.44 132.48 132.44 132.48 92.4K
14:59 132.48 132.49 132.44 132.44 124.7K
15:00 132.43 132.50 132.43 132.50 130.9K
15:01 132.51 132.52 132.49 132.52 122.2K
15:02 132.55 132.66 132.55 132.66 176.6K
15:03 132.71 132.72 132.71 132.72 146.6K
15:04 132.72 132.76 132.72 132.75 181.6K
15:05 132.73 132.74 132.69 132.69 148.8K
15:06 132.69 132.76 132.69 132.76 200.6K
15:07 132.77 132.81 132.77 132.81 236.5K
15:08 132.81 132.81 132.78 132.78 95.9K
15:09 132.77 132.79 132.77 132.79 125.7K
15:10 132.80 132.80 132.78 132.78 143.7K
15:11 132.80 132.83 132.80 132.83 214.3K
15:12 132.81 132.82 132.80 132.80 130.7K
15:13 132.80 132.82 132.80 132.82 136.9K
15:14 132.84 132.85 132.84 132.84 129.8K
15:15 132.85 132.85 132.78 132.78 192.0K
15:16 132.74 132.74 132.72 132.72 174.2K
15:17 132.68 132.68 132.60 132.60 182.9K
15:18 132.60 132.61 132.57 132.61 119.6K
15:19 132.62 132.68 132.62 132.68 850.6K
15:20 132.72 132.72 132.67 132.68 231.7K
15:21 132.73 132.73 132.71 132.71 217.2K
15:22 132.76 132.80 132.76 132.80 204.3K
15:23 132.78 132.78 132.73 132.75 196.3K
15:24 132.78 132.78 132.72 132.72 129.7K
15:25 132.71 132.76 132.70 132.76 279.1K
15:26 132.72 132.72 132.69 132.71 163.2K
15:27 132.75 132.78 132.75 132.77 199.9K
15:28 132.73 132.73 132.67 132.67 154.5K
15:29 132.65 132.67 132.65 132.67 211.6K
15:30 132.66 132.67 132.62 132.62 266.1K
15:31 132.61 132.63 132.59 132.59 214.9K
15:32 132.57 132.57 132.56 132.57 249.2K
15:33 132.60 132.64 132.60 132.64 281.7K
15:34 132.63 132.63 132.57 132.58 231.4K
15:35 132.57 132.57 132.47 132.47 234.4K
15:36 132.49 132.53 132.49 132.53 248.5K
15:37 132.54 132.54 132.45 132.50 296.0K
15:38 132.48 132.55 132.48 132.55 167.2K
15:39 132.56 132.58 132.55 132.56 238.0K
15:40 132.57 132.61 132.57 132.57 354.7K
15:41 132.55 132.56 132.53 132.56 356.8K
15:42 132.57 132.57 132.51 132.51 266.1K
15:43 132.51 132.53 132.51 132.52 243.3K
15:44 132.57 132.60 132.57 132.60 476.9K
15:45 132.59 132.62 132.59 132.61 433.6K
15:46 132.59 132.64 132.59 132.64 299.6K
15:47 132.62 132.64 132.58 132.64 412.1K
15:48 132.64 132.67 132.64 132.65 337.7K
15:49 132.63 132.63 132.58 132.59 314.4K
15:50 132.62 132.62 132.55 132.57 1,372.7K
15:51 132.59 132.59 132.58 132.58 511.7K
15:52 132.56 132.56 132.49 132.49 541.4K
15:53 132.49 132.49 132.45 132.48 628.9K
15:54 132.49 132.55 132.49 132.55 795.5K
15:55 132.51 132.52 132.49 132.52 818.8K
15:56 132.49 132.49 132.47 132.49 1,118.3K
15:57 132.47 132.47 132.40 132.40 875.9K
15:58 132.41 132.43 132.38 132.38 1,369.5K
15:59 132.38 132.38 132.28 132.28 2,026.0K
16:00 132.35 132.36 132.35 132.36 66,835.4K
16:01 132.36 132.36 132.36 132.36 332.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available