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
09:30 135.38 135.55 135.38 135.54 3,172.9K
09:31 135.55 135.59 135.47 135.59 263.7K
09:32 135.68 135.69 135.65 135.69 204.6K
09:33 135.74 135.80 135.74 135.80 236.4K
09:34 135.78 135.84 135.78 135.84 180.0K
09:35 135.92 135.97 135.92 135.92 422.2K
09:36 135.93 136.06 135.93 136.06 222.0K
09:37 136.07 136.09 136.00 136.00 156.1K
09:38 135.96 135.96 135.91 135.96 181.4K
09:39 135.94 135.98 135.94 135.98 141.5K
09:40 135.97 135.97 135.91 135.95 176.1K
09:41 135.94 136.01 135.91 136.01 88.2K
09:42 135.97 135.97 135.92 135.94 81.5K
09:43 135.96 135.98 135.96 135.97 87.2K
09:44 135.98 136.01 135.98 136.01 116.1K
09:45 135.99 135.99 135.90 135.90 184.4K
09:46 135.89 135.94 135.86 135.91 158.5K
09:47 135.84 135.89 135.83 135.89 141.3K
09:48 135.91 135.92 135.85 135.92 181.3K
09:49 135.97 136.05 135.97 136.05 315.5K
09:50 136.05 136.07 136.03 136.07 141.0K
09:51 136.06 136.10 136.01 136.01 236.5K
09:52 136.06 136.07 136.04 136.07 156.5K
09:53 136.05 136.05 136.02 136.02 182.2K
09:54 136.04 136.04 135.98 136.01 196.9K
09:55 135.97 135.97 135.95 135.95 109.8K
09:56 135.93 135.93 135.89 135.92 246.7K
09:57 135.94 135.97 135.94 135.97 175.1K
09:58 136.00 136.00 135.94 135.94 146.2K
09:59 135.93 135.93 135.89 135.89 122.7K
10:00 135.86 135.96 135.86 135.96 177.8K
10:01 135.95 135.95 135.91 135.91 278.4K
10:02 135.94 136.05 135.92 136.05 243.3K
10:03 136.11 136.15 136.11 136.15 269.9K
10:04 136.21 136.25 136.21 136.22 299.5K
10:05 136.21 136.24 136.21 136.24 174.0K
10:06 136.27 136.27 136.24 136.26 212.4K
10:07 136.26 136.28 136.26 136.27 239.8K
10:08 136.26 136.26 136.19 136.19 165.1K
10:09 136.20 136.22 136.18 136.20 130.7K
10:10 136.19 136.19 136.18 136.18 114.4K
10:11 136.20 136.20 136.14 136.14 126.4K
10:12 136.17 136.20 136.17 136.20 105.7K
10:13 136.17 136.20 136.17 136.17 119.6K
10:14 136.14 136.15 136.14 136.15 119.8K
10:15 136.17 136.17 136.15 136.17 182.8K
10:16 136.18 136.18 136.16 136.17 92.3K
10:17 136.18 136.18 136.14 136.16 100.7K
10:18 136.16 136.21 136.16 136.20 117.1K
10:19 136.23 136.23 136.21 136.21 148.0K
10:20 136.22 136.22 136.17 136.17 152.6K
10:21 136.19 136.21 136.18 136.18 114.0K
10:22 136.19 136.19 136.14 136.14 173.7K
10:23 136.16 136.16 136.13 136.13 140.2K
10:24 136.15 136.16 136.14 136.14 108.8K
10:25 136.14 136.17 136.14 136.17 117.9K
10:26 136.18 136.20 136.17 136.17 117.7K
10:27 136.17 136.18 136.17 136.18 72.5K
10:28 136.23 136.26 136.23 136.26 133.9K
10:29 136.24 136.25 136.24 136.25 117.6K
10:30 136.25 136.25 136.23 136.23 178.3K
10:31 136.22 136.22 136.17 136.17 124.5K
10:32 136.21 136.31 136.21 136.30 206.9K
10:33 136.29 136.29 136.23 136.25 88.9K
10:34 136.25 136.25 136.24 136.24 86.8K
10:35 136.26 136.30 136.26 136.30 100.1K
10:36 136.30 136.30 136.26 136.26 121.2K
10:37 136.27 136.29 136.26 136.29 84.3K
10:38 136.30 136.31 136.29 136.29 82.9K
10:39 136.29 136.34 136.29 136.34 122.8K
10:40 136.34 136.35 136.33 136.35 91.3K
10:41 136.34 136.34 136.31 136.31 69.9K
10:42 136.32 136.34 136.32 136.34 102.1K
10:43 136.32 136.33 136.31 136.33 200.1K
10:44 136.34 136.36 136.34 136.36 140.4K
10:45 136.37 136.37 136.33 136.36 196.2K
10:46 136.39 136.39 136.37 136.37 199.2K
10:47 136.39 136.40 136.32 136.32 156.0K
10:48 136.33 136.34 136.33 136.34 59.9K
10:49 136.34 136.37 136.34 136.37 160.2K
10:50 136.35 136.35 136.32 136.32 101.1K
10:51 136.35 136.36 136.34 136.34 124.3K
10:52 136.36 136.38 136.36 136.38 89.1K
10:53 136.39 136.39 136.37 136.37 108.9K
10:54 136.35 136.35 136.32 136.32 136.3K
10:55 136.31 136.31 136.27 136.27 405.8K
10:56 136.29 136.29 136.23 136.23 218.0K
10:57 136.22 136.25 136.21 136.25 181.2K
10:58 136.27 136.32 136.27 136.32 140.8K
10:59 136.32 136.34 136.32 136.32 122.7K
11:00 136.32 136.35 136.32 136.35 305.7K
11:01 136.33 136.33 136.29 136.29 108.5K
11:02 136.30 136.32 136.30 136.30 77.6K
11:03 136.30 136.35 136.30 136.35 100.2K
11:04 136.35 136.35 136.33 136.33 92.2K
11:05 136.29 136.29 136.28 136.28 94.4K
11:06 136.28 136.28 136.26 136.28 60.0K
11:07 136.30 136.35 136.30 136.35 94.6K
11:08 136.37 136.38 136.36 136.38 60.7K
11:09 136.38 136.41 136.38 136.41 82.4K
11:10 136.41 136.42 136.41 136.41 181.8K
11:11 136.41 136.44 136.41 136.44 108.6K
11:12 136.43 136.44 136.42 136.42 142.1K
11:13 136.42 136.44 136.42 136.44 133.2K
11:14 136.43 136.43 136.39 136.39 138.9K
11:15 136.39 136.40 136.39 136.40 96.7K
11:16 136.38 136.38 136.36 136.38 188.5K
11:17 136.39 136.43 136.39 136.43 150.4K
11:18 136.45 136.46 136.43 136.46 76.0K
11:19 136.46 136.46 136.46 136.46 102.2K
11:20 136.44 136.44 136.43 136.44 98.3K
11:21 136.45 136.45 136.42 136.45 114.2K
11:22 136.46 136.49 136.46 136.46 184.4K
11:23 136.48 136.48 136.48 136.48 123.9K
11:24 136.47 136.49 136.47 136.47 152.6K
11:25 136.48 136.49 136.48 136.49 105.3K
11:26 136.49 136.52 136.49 136.52 156.8K
11:27 136.51 136.56 136.51 136.56 189.7K
11:28 136.57 136.57 136.56 136.56 148.7K
11:29 136.57 136.58 136.57 136.58 109.7K
11:30 136.60 136.60 136.56 136.56 123.2K
11:31 136.54 136.54 136.50 136.51 129.4K
11:32 136.51 136.55 136.51 136.55 178.3K
11:33 136.55 136.58 136.55 136.58 110.7K
11:34 136.56 136.56 136.54 136.54 101.2K
11:35 136.53 136.53 136.50 136.50 85.5K
11:36 136.52 136.53 136.51 136.51 92.0K
11:37 136.52 136.52 136.49 136.50 90.1K
11:38 136.50 136.50 136.48 136.49 66.6K
11:39 136.48 136.49 136.48 136.49 72.5K
11:40 136.48 136.48 136.45 136.45 132.1K
11:41 136.43 136.43 136.41 136.42 130.0K
11:42 136.42 136.42 136.40 136.41 80.0K
11:43 136.43 136.44 136.42 136.42 136.6K
11:44 136.43 136.43 136.36 136.36 99.0K
11:45 136.36 136.36 136.36 136.36 86.4K
11:46 136.34 136.34 136.30 136.32 159.4K
11:47 136.33 136.36 136.33 136.36 93.8K
11:48 136.35 136.36 136.35 136.35 77.7K
11:49 136.34 136.35 136.34 136.35 80.8K
11:50 136.35 136.36 136.35 136.35 99.4K
11:51 136.33 136.36 136.33 136.36 99.8K
11:52 136.36 136.36 136.33 136.33 109.9K
11:53 136.33 136.35 136.33 136.35 53.0K
11:54 136.35 136.35 136.32 136.32 80.2K
11:55 136.32 136.34 136.32 136.34 73.8K
11:56 136.36 136.42 136.36 136.42 87.4K
11:57 136.42 136.43 136.42 136.43 50.6K
11:58 136.43 136.43 136.39 136.39 60.8K
11:59 136.38 136.38 136.34 136.35 71.9K
12:00 136.37 136.37 136.34 136.34 71.7K
12:01 136.33 136.33 136.27 136.28 89.6K
12:02 136.30 136.30 136.28 136.28 75.8K
12:03 136.28 136.30 136.28 136.30 69.4K
12:04 136.30 136.30 136.29 136.30 57.3K
12:05 136.30 136.30 136.25 136.25 92.5K
12:06 136.23 136.23 136.20 136.20 148.2K
12:07 136.19 136.22 136.19 136.22 100.1K
12:08 136.19 136.21 136.19 136.21 79.7K
12:09 136.24 136.24 136.24 136.24 67.9K
12:10 136.25 136.26 136.25 136.26 129.1K
12:11 136.27 136.27 136.26 136.26 137.2K
12:12 136.26 136.26 136.23 136.23 90.1K
12:13 136.23 136.23 136.22 136.22 51.7K
12:14 136.22 136.24 136.22 136.24 64.1K
12:15 136.24 136.27 136.24 136.27 52.5K
12:16 136.27 136.28 136.24 136.24 84.8K
12:17 136.24 136.25 136.24 136.25 43.2K
12:18 136.24 136.26 136.24 136.26 68.0K
12:19 136.26 136.26 136.24 136.25 77.4K
12:20 136.26 136.26 136.25 136.25 80.7K
12:21 136.25 136.26 136.25 136.25 93.6K
12:22 136.24 136.27 136.24 136.27 123.3K
12:23 136.27 136.27 136.26 136.26 36.8K
12:24 136.25 136.28 136.25 136.27 83.7K
12:25 136.27 136.27 136.27 136.27 32.8K
12:26 136.29 136.29 136.27 136.27 61.0K
12:27 136.27 136.27 136.24 136.24 57.1K
12:28 136.25 136.27 136.25 136.26 53.2K
12:29 136.26 136.27 136.26 136.27 33.7K
12:30 136.28 136.28 136.27 136.27 67.6K
12:31 136.28 136.30 136.28 136.30 84.8K
12:32 136.30 136.31 136.29 136.29 50.1K
12:33 136.29 136.30 136.29 136.29 63.7K
12:34 136.30 136.32 136.29 136.32 59.8K
12:35 136.33 136.33 136.30 136.30 94.0K
12:36 136.26 136.26 136.23 136.23 63.9K
12:37 136.22 136.22 136.20 136.20 113.1K
12:38 136.18 136.19 136.18 136.19 62.7K
12:39 136.18 136.18 136.16 136.18 124.0K
12:40 136.18 136.18 136.16 136.16 61.2K
12:41 136.16 136.19 136.16 136.19 104.8K
12:42 136.19 136.20 136.19 136.20 54.2K
12:43 136.22 136.24 136.22 136.24 131.9K
12:44 136.24 136.26 136.24 136.26 65.4K
12:45 136.26 136.27 136.26 136.26 94.1K
12:46 136.24 136.24 136.19 136.19 84.0K
12:47 136.21 136.21 136.20 136.20 49.7K
12:48 136.21 136.21 136.21 136.21 57.1K
12:49 136.21 136.26 136.21 136.25 96.1K
12:50 136.25 136.25 136.24 136.25 57.3K
12:51 136.25 136.26 136.23 136.24 92.0K
12:52 136.25 136.25 136.24 136.25 59.6K
12:53 136.24 136.25 136.24 136.25 50.6K
12:54 136.27 136.27 136.26 136.26 93.0K
12:55 136.27 136.28 136.27 136.27 96.0K
12:56 136.28 136.29 136.27 136.27 80.5K
12:57 136.27 136.27 136.25 136.26 66.9K
12:58 136.27 136.29 136.27 136.28 59.4K
12:59 136.29 136.29 136.27 136.28 58.1K
13:00 136.28 136.28 136.25 136.26 108.9K
13:01 136.26 136.26 136.24 136.25 80.3K
13:02 136.26 136.28 136.26 136.28 110.7K
13:03 136.28 136.28 136.27 136.27 38.6K
13:04 136.27 136.27 136.26 136.26 49.0K
13:05 136.24 136.27 136.23 136.27 125.5K
13:06 136.27 136.30 136.27 136.28 151.3K
13:07 136.29 136.32 136.29 136.32 102.6K
13:08 136.31 136.31 136.29 136.29 93.7K
13:09 136.29 136.29 136.25 136.25 120.5K
13:10 136.25 136.25 136.23 136.23 58.1K
13:11 136.22 136.22 136.19 136.22 123.0K
13:12 136.21 136.21 136.19 136.19 94.5K
13:13 136.20 136.25 136.20 136.25 90.3K
13:14 136.27 136.30 136.27 136.28 167.0K
13:15 136.28 136.32 136.28 136.32 115.2K
13:16 136.32 136.32 136.31 136.32 80.2K
13:17 136.33 136.35 136.33 136.33 108.4K
13:18 136.34 136.35 136.33 136.35 96.7K
13:19 136.36 136.37 136.36 136.37 90.1K
13:20 136.37 136.39 136.37 136.38 71.1K
13:21 136.38 136.39 136.37 136.39 63.7K
13:22 136.40 136.41 136.40 136.41 100.9K
13:23 136.42 136.42 136.35 136.35 159.6K
13:24 136.32 136.32 136.30 136.32 143.3K
13:25 136.31 136.34 136.31 136.34 72.0K
13:26 136.35 136.35 136.32 136.32 48.6K
13:27 136.33 136.33 136.32 136.33 62.9K
13:28 136.34 136.35 136.34 136.34 42.9K
13:29 136.34 136.37 136.34 136.37 67.7K
13:30 136.37 136.37 136.13 136.19 434.6K
13:31 136.19 136.19 136.08 136.09 156.1K
13:32 136.08 136.13 136.08 136.11 147.9K
13:33 136.10 136.10 136.08 136.10 104.6K
13:34 136.11 136.11 136.07 136.07 71.1K
13:35 136.04 136.10 136.04 136.09 85.5K
13:36 136.09 136.09 136.08 136.09 95.0K
13:37 136.08 136.14 136.08 136.14 158.5K
13:38 136.14 136.14 136.11 136.11 112.8K
13:39 136.09 136.09 136.05 136.05 101.6K
13:40 136.01 136.01 135.94 135.94 215.9K
13:41 135.93 135.93 135.89 135.89 214.9K
13:42 135.91 135.98 135.91 135.98 111.2K
13:43 135.97 135.97 135.96 135.96 164.4K
13:44 135.92 135.92 135.89 135.89 135.9K
13:45 135.86 135.86 135.84 135.85 184.2K
13:46 135.84 135.85 135.83 135.83 267.1K
13:47 135.80 135.80 135.70 135.70 315.1K
13:48 135.68 135.71 135.68 135.71 145.2K
13:49 135.71 135.71 135.67 135.67 138.5K
13:50 135.67 135.67 135.62 135.63 140.0K
13:51 135.59 135.64 135.57 135.57 254.0K
13:52 135.60 135.61 135.59 135.61 134.2K
13:53 135.65 135.67 135.65 135.65 80.3K
13:54 135.65 135.65 135.59 135.59 126.4K
13:55 135.56 135.58 135.53 135.55 135.5K
13:56 135.53 135.53 135.49 135.50 194.4K
13:57 135.49 135.49 135.41 135.41 364.3K
13:58 135.39 135.43 135.38 135.43 154.4K
13:59 135.42 135.42 135.35 135.35 152.4K
14:00 135.37 135.64 135.37 135.64 355.6K
14:01 135.63 135.63 135.53 135.53 126.9K
14:02 135.51 135.51 135.47 135.48 102.9K
14:03 135.51 135.54 135.51 135.53 102.5K
14:04 135.54 135.54 135.50 135.50 60.6K
14:05 135.54 135.56 135.53 135.53 91.6K
14:06 135.53 135.56 135.53 135.56 75.4K
14:07 135.57 135.57 135.53 135.53 124.6K
14:08 135.53 135.53 135.51 135.53 78.6K
14:09 135.51 135.53 135.47 135.53 119.4K
14:10 135.56 135.62 135.56 135.60 99.9K
14:11 135.61 135.63 135.61 135.61 74.0K
14:12 135.59 135.61 135.59 135.60 73.7K
14:13 135.59 135.59 135.55 135.55 80.8K
14:14 135.56 135.64 135.56 135.63 82.5K
14:15 135.67 135.67 135.63 135.63 135.5K
14:16 135.61 135.61 135.54 135.54 108.1K
14:17 135.54 135.54 135.48 135.48 120.5K
14:18 135.49 135.52 135.42 135.42 95.8K
14:19 135.43 135.46 135.43 135.46 59.7K
14:20 135.48 135.48 135.46 135.46 88.9K
14:21 135.45 135.56 135.45 135.56 113.0K
14:22 135.56 135.59 135.54 135.59 88.3K
14:23 135.62 135.68 135.62 135.68 94.1K
14:24 135.68 135.71 135.68 135.71 71.9K
14:25 135.70 135.71 135.69 135.71 132.4K
14:26 135.71 135.74 135.71 135.74 64.3K
14:27 135.76 135.76 135.74 135.74 126.3K
14:28 135.74 135.74 135.74 135.74 83.3K
14:29 135.71 135.73 135.70 135.72 128.0K
14:30 135.72 135.73 135.71 135.71 118.5K
14:31 135.70 135.72 135.70 135.70 109.5K
14:32 135.70 135.70 135.66 135.68 260.4K
14:33 135.68 135.70 135.68 135.70 61.3K
14:34 135.70 135.73 135.70 135.71 65.5K
14:35 135.68 135.68 135.61 135.61 102.1K
14:36 135.62 135.64 135.62 135.64 59.8K
14:37 135.64 135.64 135.59 135.59 80.4K
14:38 135.57 135.57 135.51 135.51 167.0K
14:39 135.52 135.55 135.52 135.54 120.9K
14:40 135.54 135.59 135.54 135.59 93.6K
14:41 135.55 135.55 135.53 135.53 96.2K
14:42 135.54 135.54 135.53 135.53 67.7K
14:43 135.51 135.51 135.48 135.50 128.8K
14:44 135.51 135.53 135.51 135.53 57.3K
14:45 135.56 135.59 135.56 135.58 118.1K
14:46 135.56 135.57 135.53 135.55 122.6K
14:47 135.55 135.55 135.54 135.54 47.2K
14:48 135.51 135.51 135.50 135.51 106.8K
14:49 135.51 135.51 135.49 135.49 57.2K
14:50 135.48 135.48 135.45 135.45 92.9K
14:51 135.45 135.48 135.45 135.48 59.2K
14:52 135.47 135.49 135.45 135.45 127.5K
14:53 135.47 135.48 135.46 135.46 93.9K
14:54 135.46 135.47 135.45 135.47 115.0K
14:55 135.46 135.52 135.46 135.52 124.5K
14:56 135.51 135.54 135.51 135.54 97.0K
14:57 135.51 135.54 135.51 135.54 98.8K
14:58 135.54 135.54 135.49 135.49 60.3K
14:59 135.49 135.49 135.48 135.48 78.0K
15:00 135.48 135.52 135.46 135.52 142.6K
15:01 135.51 135.52 135.51 135.52 113.4K
15:02 135.53 135.53 135.49 135.51 90.2K
15:03 135.54 135.54 135.53 135.53 62.6K
15:04 135.53 135.53 135.48 135.48 130.8K
15:05 135.50 135.53 135.50 135.53 117.2K
15:06 135.53 135.53 135.47 135.47 175.3K
15:07 135.46 135.49 135.46 135.47 141.8K
15:08 135.47 135.47 135.44 135.44 117.9K
15:09 135.44 135.44 135.37 135.37 188.5K
15:10 135.36 135.36 135.31 135.32 192.7K
15:11 135.30 135.31 135.30 135.30 144.5K
15:12 135.32 135.35 135.30 135.35 338.8K
15:13 135.35 135.35 135.31 135.32 130.7K
15:14 135.32 135.35 135.32 135.35 114.6K
15:15 135.35 135.36 135.33 135.34 112.4K
15:16 135.35 135.35 135.32 135.33 91.0K
15:17 135.34 135.35 135.33 135.33 96.1K
15:18 135.30 135.30 135.24 135.25 163.2K
15:19 135.24 135.26 135.20 135.20 161.7K
15:20 135.19 135.19 135.14 135.15 157.2K
15:21 135.17 135.17 135.13 135.13 167.2K
15:22 135.15 135.15 135.14 135.14 107.7K
15:23 135.13 135.14 135.13 135.13 162.0K
15:24 135.13 135.13 135.06 135.06 196.2K
15:25 135.05 135.08 135.05 135.07 293.4K
15:26 135.09 135.11 135.09 135.10 172.5K
15:27 135.11 135.12 135.09 135.12 204.2K
15:28 135.12 135.12 135.09 135.09 134.3K
15:29 135.05 135.06 135.05 135.05 204.8K
15:30 135.09 135.18 135.09 135.18 265.1K
15:31 135.20 135.20 135.12 135.12 183.8K
15:32 135.12 135.19 135.12 135.19 224.0K
15:33 135.19 135.23 135.19 135.20 244.1K
15:34 135.16 135.17 135.14 135.17 162.0K
15:35 135.17 135.17 135.14 135.16 182.2K
15:36 135.16 135.16 135.14 135.16 158.2K
15:37 135.15 135.15 135.11 135.13 143.9K
15:38 135.15 135.19 135.15 135.17 166.1K
15:39 135.18 135.20 135.18 135.20 157.9K
15:40 135.23 135.25 135.23 135.25 245.2K
15:41 135.27 135.28 135.25 135.25 202.0K
15:42 135.26 135.27 135.24 135.24 122.7K
15:43 135.25 135.26 135.25 135.26 154.6K
15:44 135.26 135.28 135.24 135.24 202.5K
15:45 135.21 135.26 135.21 135.26 213.4K
15:46 135.25 135.25 135.15 135.15 348.2K
15:47 135.16 135.16 135.15 135.15 245.9K
15:48 135.15 135.15 135.13 135.14 222.9K
15:49 135.15 135.16 135.14 135.16 328.9K
15:50 135.27 135.41 135.27 135.40 1,099.2K
15:51 135.42 135.47 135.42 135.47 430.0K
15:52 135.50 135.50 135.47 135.49 380.3K
15:53 135.50 135.50 135.47 135.50 360.8K
15:54 135.52 135.59 135.52 135.58 561.4K
15:55 135.49 135.57 135.45 135.57 917.3K
15:56 135.61 135.74 135.61 135.74 896.3K
15:57 135.75 135.78 135.74 135.74 784.8K
15:58 135.74 135.74 135.69 135.70 834.0K
15:59 135.72 135.73 135.69 135.69 1,373.4K
16:00 135.77 135.77 135.77 135.77 59,461.5K
16:01 135.77 135.77 135.77 135.77 80.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available