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
09:30 135.93 136.49 135.93 136.49 3,663.9K
09:31 136.58 136.59 136.50 136.54 256.6K
09:32 136.59 136.62 136.56 136.58 146.3K
09:33 136.53 136.75 136.53 136.75 233.3K
09:34 136.89 137.03 136.89 137.01 323.7K
09:35 137.03 137.03 136.87 136.87 190.6K
09:36 136.92 136.92 136.81 136.81 167.2K
09:37 136.83 136.83 136.76 136.76 206.7K
09:38 136.83 136.83 136.76 136.76 135.1K
09:39 136.70 136.70 136.65 136.68 138.1K
09:40 136.71 136.71 136.65 136.65 199.2K
09:41 136.67 136.74 136.67 136.74 119.7K
09:42 136.74 136.83 136.74 136.83 160.8K
09:43 136.86 136.88 136.86 136.87 186.0K
09:44 136.87 136.93 136.87 136.90 188.1K
09:45 136.93 136.95 136.92 136.95 189.2K
09:46 136.96 136.96 136.82 136.82 139.9K
09:47 136.78 136.78 136.76 136.76 145.3K
09:48 136.77 136.83 136.77 136.82 213.0K
09:49 136.83 136.85 136.82 136.85 120.0K
09:50 136.87 136.95 136.87 136.95 204.9K
09:51 136.96 136.97 136.89 136.89 113.6K
09:52 136.84 136.86 136.84 136.86 137.6K
09:53 136.88 136.97 136.88 136.95 114.0K
09:54 136.94 137.00 136.94 136.99 236.5K
09:55 136.95 136.96 136.93 136.96 128.6K
09:56 136.96 136.97 136.88 136.88 93.9K
09:57 136.89 136.89 136.81 136.81 112.0K
09:58 136.81 136.82 136.78 136.82 106.1K
09:59 136.81 136.86 136.80 136.86 107.9K
10:00 136.85 136.87 136.85 136.87 124.8K
10:01 136.90 136.94 136.90 136.92 212.2K
10:02 136.91 136.91 136.88 136.89 141.8K
10:03 136.90 136.90 136.88 136.88 235.6K
10:04 136.89 136.93 136.87 136.93 248.6K
10:05 136.95 136.95 136.93 136.94 121.7K
10:06 136.96 136.97 136.96 136.97 108.5K
10:07 136.90 136.90 136.86 136.86 162.7K
10:08 136.87 136.92 136.87 136.92 189.0K
10:09 136.93 136.93 136.86 136.86 148.3K
10:10 136.91 136.92 136.90 136.92 94.1K
10:11 136.95 136.97 136.95 136.97 113.9K
10:12 136.98 136.98 136.97 136.97 112.6K
10:13 136.94 136.94 136.90 136.91 142.8K
10:14 136.92 136.94 136.92 136.92 95.9K
10:15 136.94 136.97 136.94 136.97 120.8K
10:16 136.98 136.98 136.91 136.91 109.9K
10:17 136.93 136.94 136.93 136.93 75.0K
10:18 136.93 136.93 136.84 136.84 99.1K
10:19 136.83 136.85 136.83 136.85 88.4K
10:20 136.86 136.86 136.83 136.83 102.6K
10:21 136.82 136.86 136.82 136.86 177.0K
10:22 136.84 136.87 136.83 136.87 173.3K
10:23 136.86 136.91 136.85 136.91 239.5K
10:24 136.86 136.86 136.84 136.85 130.9K
10:25 136.85 136.86 136.82 136.86 219.8K
10:26 136.88 136.88 136.84 136.84 93.9K
10:27 136.87 136.87 136.84 136.84 218.3K
10:28 136.84 136.84 136.83 136.83 186.2K
10:29 136.82 136.82 136.79 136.79 127.1K
10:30 136.79 136.84 136.78 136.78 198.0K
10:31 136.76 136.76 136.71 136.72 215.8K
10:32 136.73 136.77 136.73 136.75 141.3K
10:33 136.74 136.76 136.74 136.74 80.5K
10:34 136.74 136.74 136.71 136.73 119.3K
10:35 136.72 136.73 136.71 136.72 104.7K
10:36 136.71 136.71 136.68 136.69 108.4K
10:37 136.68 136.71 136.68 136.68 126.2K
10:38 136.68 136.69 136.65 136.65 90.4K
10:39 136.62 136.64 136.60 136.64 131.2K
10:40 136.61 136.68 136.61 136.68 132.6K
10:41 136.68 136.74 136.68 136.74 148.7K
10:42 136.73 136.73 136.69 136.69 139.1K
10:43 136.70 136.76 136.70 136.76 107.4K
10:44 136.75 136.75 136.74 136.74 77.4K
10:45 136.75 136.75 136.74 136.74 84.6K
10:46 136.76 136.81 136.76 136.81 101.1K
10:47 136.83 136.83 136.80 136.80 78.3K
10:48 136.82 136.84 136.82 136.84 166.0K
10:49 136.85 136.88 136.85 136.88 80.8K
10:50 136.88 136.90 136.84 136.84 75.7K
10:51 136.86 136.86 136.81 136.81 100.0K
10:52 136.80 136.80 136.78 136.78 109.1K
10:53 136.78 136.79 136.78 136.79 54.6K
10:54 136.79 136.84 136.79 136.84 92.6K
10:55 136.87 136.87 136.84 136.84 137.1K
10:56 136.84 136.85 136.83 136.84 156.8K
10:57 136.82 136.82 136.81 136.81 87.3K
10:58 136.83 136.83 136.81 136.81 112.5K
10:59 136.80 136.82 136.78 136.78 121.1K
11:00 136.78 136.84 136.78 136.84 140.2K
11:01 136.90 136.93 136.90 136.93 144.5K
11:02 136.91 136.93 136.91 136.92 67.7K
11:03 136.91 136.94 136.91 136.94 62.6K
11:04 136.97 136.97 136.97 136.97 78.8K
11:05 136.99 137.06 136.99 137.06 132.5K
11:06 137.09 137.14 137.09 137.14 316.1K
11:07 137.17 137.24 137.17 137.24 231.9K
11:08 137.20 137.23 137.20 137.23 141.2K
11:09 137.21 137.21 137.15 137.15 130.5K
11:10 137.14 137.18 137.14 137.18 94.8K
11:11 137.18 137.22 137.18 137.22 155.1K
11:12 137.24 137.29 137.24 137.29 156.2K
11:13 137.31 137.32 137.30 137.30 137.2K
11:14 137.31 137.32 137.30 137.31 73.9K
11:15 137.32 137.32 137.29 137.29 129.9K
11:16 137.31 137.32 137.31 137.32 171.7K
11:17 137.34 137.39 137.31 137.39 303.1K
11:18 137.40 137.40 137.40 137.40 81.3K
11:19 137.39 137.39 137.33 137.36 107.7K
11:20 137.37 137.37 137.33 137.33 82.3K
11:21 137.30 137.30 137.27 137.27 90.6K
11:22 137.25 137.27 137.25 137.26 142.1K
11:23 137.26 137.29 137.26 137.29 107.4K
11:24 137.29 137.31 137.29 137.31 151.2K
11:25 137.31 137.31 137.23 137.23 119.2K
11:26 137.23 137.26 137.23 137.25 88.5K
11:27 137.24 137.27 137.24 137.26 75.0K
11:28 137.26 137.26 137.19 137.19 137.8K
11:29 137.18 137.18 137.16 137.18 149.7K
11:30 137.18 137.19 137.16 137.19 92.8K
11:31 137.19 137.23 137.19 137.22 107.9K
11:32 137.22 137.22 137.21 137.21 73.4K
11:33 137.21 137.21 137.20 137.21 70.1K
11:34 137.20 137.20 137.18 137.18 66.6K
11:35 137.18 137.18 137.16 137.17 107.9K
11:36 137.17 137.17 137.11 137.13 95.1K
11:37 137.12 137.20 137.11 137.20 140.4K
11:38 137.21 137.21 137.16 137.16 217.1K
11:39 137.14 137.16 137.14 137.15 40.3K
11:40 137.15 137.15 137.14 137.14 88.7K
11:41 137.13 137.14 137.13 137.13 54.0K
11:42 137.13 137.13 137.07 137.07 124.7K
11:43 137.06 137.06 137.05 137.06 48.2K
11:44 137.08 137.08 137.04 137.04 106.2K
11:45 137.04 137.04 137.03 137.04 85.2K
11:46 137.04 137.05 137.04 137.05 111.5K
11:47 137.08 137.09 137.08 137.08 94.7K
11:48 137.11 137.13 137.11 137.13 202.4K
11:49 137.13 137.13 137.05 137.05 154.5K
11:50 137.04 137.04 136.98 137.01 105.7K
11:51 137.00 137.08 137.00 137.08 159.4K
11:52 137.09 137.09 137.09 137.09 70.9K
11:53 137.06 137.06 137.03 137.04 160.4K
11:54 137.04 137.04 137.03 137.04 74.3K
11:55 137.04 137.10 137.04 137.10 120.3K
11:56 137.12 137.12 137.10 137.10 144.1K
11:57 137.11 137.11 137.09 137.09 68.1K
11:58 137.07 137.07 137.06 137.06 97.6K
11:59 137.05 137.06 137.05 137.05 44.3K
12:00 137.06 137.16 137.06 137.08 477.1K
12:01 137.07 137.07 137.04 137.05 109.1K
12:02 137.07 137.07 137.04 137.05 63.0K
12:03 137.05 137.05 137.04 137.04 77.5K
12:04 137.04 137.04 137.02 137.02 133.1K
12:05 137.02 137.26 137.01 137.26 489.5K
12:06 137.24 137.27 137.23 137.23 207.4K
12:07 137.20 137.26 137.20 137.23 97.4K
12:08 137.24 137.27 137.24 137.27 78.5K
12:09 137.26 137.26 137.22 137.22 113.1K
12:10 137.20 137.20 137.15 137.15 134.2K
12:11 137.12 137.12 137.12 137.12 140.2K
12:12 137.11 137.11 137.01 137.01 164.4K
12:13 137.02 137.07 137.02 137.07 98.4K
12:14 137.11 137.15 137.11 137.15 173.2K
12:15 137.16 137.17 137.14 137.17 73.4K
12:16 137.21 137.28 137.21 137.28 206.9K
12:17 137.30 137.30 137.28 137.28 111.9K
12:18 137.28 137.28 137.26 137.26 73.6K
12:19 137.28 137.31 137.28 137.31 184.3K
12:20 137.31 137.31 137.30 137.31 49.5K
12:21 137.30 137.39 137.30 137.39 172.9K
12:22 137.40 137.41 137.40 137.40 111.1K
12:23 137.39 137.40 137.39 137.40 91.3K
12:24 137.40 137.40 137.37 137.37 75.5K
12:25 137.38 137.41 137.38 137.41 93.4K
12:26 137.41 137.42 137.39 137.42 173.0K
12:27 137.45 137.46 137.45 137.46 94.5K
12:28 137.44 137.44 137.44 137.44 115.5K
12:29 137.46 137.48 137.46 137.46 166.8K
12:30 137.46 137.46 137.42 137.43 180.0K
12:31 137.43 137.47 137.43 137.47 99.4K
12:32 137.48 137.48 137.47 137.47 54.8K
12:33 137.47 137.52 137.47 137.52 181.0K
12:34 137.53 137.54 137.53 137.53 85.2K
12:35 137.54 137.57 137.54 137.57 87.1K
12:36 137.56 137.57 137.53 137.53 82.2K
12:37 137.53 137.53 137.49 137.50 123.4K
12:38 137.49 137.50 137.49 137.49 63.8K
12:39 137.51 137.51 137.46 137.46 84.7K
12:40 137.45 137.47 137.45 137.45 96.1K
12:41 137.45 137.49 137.45 137.49 77.7K
12:42 137.48 137.49 137.48 137.49 98.7K
12:43 137.48 137.49 137.35 137.39 401.6K
12:44 137.38 137.38 137.37 137.37 88.3K
12:45 137.39 137.39 137.38 137.38 168.9K
12:46 137.37 137.45 137.37 137.45 80.1K
12:47 137.47 137.50 137.47 137.50 110.6K
12:48 137.49 137.49 137.43 137.43 97.3K
12:49 137.38 137.40 137.37 137.40 111.6K
12:50 137.40 137.41 137.40 137.41 113.7K
12:51 137.39 137.40 137.39 137.39 128.3K
12:52 137.38 137.43 137.38 137.43 99.3K
12:53 137.44 137.44 137.44 137.44 57.7K
12:54 137.45 137.45 137.44 137.45 80.2K
12:55 137.46 137.47 137.44 137.47 115.2K
12:56 137.46 137.49 137.46 137.48 98.9K
12:57 137.48 137.48 137.45 137.45 82.4K
12:58 137.45 137.48 137.44 137.48 60.5K
12:59 137.49 137.51 137.49 137.51 95.7K
13:00 137.51 137.52 137.51 137.51 186.6K
13:01 137.50 137.50 137.49 137.50 117.8K
13:02 137.51 137.51 137.50 137.50 80.0K
13:03 137.48 137.48 137.44 137.44 144.5K
13:04 137.43 137.43 137.41 137.41 88.0K
13:05 137.41 137.41 137.41 137.41 46.2K
13:06 137.42 137.44 137.42 137.44 54.1K
13:07 137.44 137.45 137.44 137.45 91.7K
13:08 137.47 137.47 137.43 137.43 90.3K
13:09 137.45 137.45 137.43 137.43 96.1K
13:10 137.42 137.42 137.38 137.40 165.2K
13:11 137.40 137.40 137.37 137.37 130.2K
13:12 137.37 137.40 137.37 137.38 81.3K
13:13 137.38 137.39 137.38 137.39 82.5K
13:14 137.39 137.39 137.37 137.37 92.7K
13:15 137.37 137.37 137.37 137.37 70.7K
13:16 137.37 137.37 137.33 137.34 111.6K
13:17 137.33 137.33 137.33 137.33 71.3K
13:18 137.31 137.31 137.29 137.29 149.8K
13:19 137.29 137.30 137.29 137.30 121.1K
13:20 137.31 137.31 137.28 137.28 129.1K
13:21 137.27 137.27 137.24 137.24 117.8K
13:22 137.24 137.24 137.22 137.22 92.2K
13:23 137.23 137.23 137.22 137.22 131.9K
13:24 137.23 137.24 137.23 137.24 50.7K
13:25 137.25 137.28 137.25 137.28 119.1K
13:26 137.29 137.29 137.27 137.27 61.2K
13:27 137.24 137.25 137.23 137.24 83.7K
13:28 137.25 137.25 137.23 137.25 61.5K
13:29 137.24 137.24 137.23 137.23 52.9K
13:30 137.24 137.27 137.24 137.27 108.3K
13:31 137.26 137.29 137.26 137.29 65.7K
13:32 137.28 137.30 137.28 137.30 99.3K
13:33 137.33 137.34 137.33 137.34 73.4K
13:34 137.36 137.36 137.35 137.35 110.3K
13:35 137.34 137.35 137.32 137.32 102.4K
13:36 137.31 137.34 137.31 137.33 79.6K
13:37 137.34 137.34 137.33 137.34 27.5K
13:38 137.34 137.35 137.34 137.34 98.0K
13:39 137.35 137.36 137.34 137.36 67.3K
13:40 137.35 137.35 137.30 137.30 110.5K
13:41 137.29 137.29 137.27 137.27 93.5K
13:42 137.26 137.26 137.22 137.22 52.9K
13:43 137.22 137.25 137.22 137.25 74.2K
13:44 137.26 137.29 137.26 137.28 123.5K
13:45 137.29 137.31 137.29 137.31 106.7K
13:46 137.33 137.38 137.33 137.38 140.8K
13:47 137.38 137.43 137.38 137.43 144.8K
13:48 137.43 137.44 137.40 137.40 108.1K
13:49 137.40 137.40 137.35 137.35 151.2K
13:50 137.34 137.36 137.34 137.35 44.2K
13:51 137.35 137.35 137.34 137.35 52.1K
13:52 137.36 137.40 137.36 137.40 80.3K
13:53 137.41 137.41 137.39 137.39 148.5K
13:54 137.40 137.41 137.40 137.41 67.0K
13:55 137.40 137.42 137.40 137.42 85.4K
13:56 137.42 137.42 137.37 137.37 88.0K
13:57 137.37 137.39 137.37 137.39 48.1K
13:58 137.38 137.38 137.35 137.35 60.7K
13:59 137.35 137.35 137.34 137.35 62.6K
14:00 137.35 137.36 137.35 137.36 56.1K
14:01 137.36 137.37 137.36 137.37 81.3K
14:02 137.36 137.36 137.36 137.36 85.8K
14:03 137.38 137.38 137.37 137.37 80.2K
14:04 137.37 137.41 137.36 137.41 165.1K
14:05 137.44 137.47 137.44 137.47 163.2K
14:06 137.47 137.48 137.45 137.47 116.7K
14:07 137.47 137.47 137.44 137.46 80.7K
14:08 137.48 137.50 137.48 137.50 128.0K
14:09 137.51 137.51 137.50 137.50 73.6K
14:10 137.50 137.51 137.50 137.51 44.6K
14:11 137.51 137.52 137.51 137.52 58.0K
14:12 137.51 137.53 137.51 137.51 200.9K
14:13 137.49 137.49 137.48 137.49 131.9K
14:14 137.47 137.48 137.47 137.48 91.3K
14:15 137.47 137.48 137.46 137.46 120.3K
14:16 137.47 137.48 137.47 137.47 60.5K
14:17 137.47 137.49 137.47 137.48 85.8K
14:18 137.49 137.49 137.48 137.48 133.2K
14:19 137.48 137.49 137.48 137.49 83.1K
14:20 137.48 137.48 137.47 137.48 76.2K
14:21 137.49 137.50 137.49 137.49 82.4K
14:22 137.48 137.49 137.48 137.49 69.1K
14:23 137.48 137.49 137.48 137.48 77.0K
14:24 137.49 137.50 137.49 137.50 61.0K
14:25 137.50 137.51 137.49 137.51 102.1K
14:26 137.50 137.50 137.48 137.48 122.6K
14:27 137.48 137.48 137.47 137.48 103.3K
14:28 137.47 137.49 137.47 137.48 43.6K
14:29 137.48 137.48 137.44 137.44 65.5K
14:30 137.43 137.44 137.43 137.44 55.8K
14:31 137.43 137.44 137.43 137.44 104.7K
14:32 137.45 137.46 137.45 137.46 187.7K
14:33 137.46 137.47 137.46 137.46 65.5K
14:34 137.46 137.46 137.41 137.41 91.1K
14:35 137.41 137.42 137.41 137.42 53.1K
14:36 137.45 137.45 137.44 137.44 74.0K
14:37 137.43 137.46 137.43 137.46 86.8K
14:38 137.46 137.47 137.46 137.47 30.4K
14:39 137.48 137.48 137.48 137.48 63.6K
14:40 137.50 137.51 137.50 137.51 65.7K
14:41 137.50 137.50 137.50 137.50 77.1K
14:42 137.51 137.51 137.51 137.51 78.1K
14:43 137.51 137.52 137.51 137.52 121.3K
14:44 137.52 137.53 137.52 137.53 68.3K
14:45 137.52 137.52 137.52 137.52 66.1K
14:46 137.52 137.52 137.37 137.37 353.9K
14:47 137.42 137.43 137.41 137.42 173.3K
14:48 137.42 137.42 137.38 137.41 91.5K
14:49 137.43 137.43 137.39 137.39 88.2K
14:50 137.38 137.38 137.34 137.34 153.5K
14:51 137.34 137.34 137.33 137.33 83.6K
14:52 137.35 137.40 137.35 137.40 82.6K
14:53 137.41 137.44 137.41 137.44 87.4K
14:54 137.43 137.43 137.38 137.38 91.0K
14:55 137.36 137.37 137.35 137.36 65.1K
14:56 137.36 137.36 137.34 137.35 60.2K
14:57 137.34 137.36 137.33 137.36 95.5K
14:58 137.36 137.37 137.36 137.37 62.3K
14:59 137.36 137.36 137.32 137.32 95.5K
15:00 137.32 137.34 137.32 137.33 58.9K
15:01 137.34 137.34 137.31 137.31 67.8K
15:02 137.31 137.32 137.31 137.32 54.4K
15:03 137.33 137.35 137.33 137.33 59.8K
15:04 137.34 137.36 137.34 137.34 100.7K
15:05 137.34 137.34 137.32 137.32 89.7K
15:06 137.32 137.32 137.32 137.32 60.8K
15:07 137.31 137.31 137.30 137.30 90.0K
15:08 137.30 137.30 137.29 137.30 53.0K
15:09 137.31 137.31 137.31 137.31 77.3K
15:10 137.30 137.32 137.28 137.28 119.1K
15:11 137.28 137.28 137.26 137.26 36.1K
15:12 137.23 137.23 137.20 137.21 151.6K
15:13 137.19 137.19 137.18 137.19 102.7K
15:14 137.19 137.19 137.14 137.14 159.0K
15:15 137.15 137.18 137.15 137.18 125.8K
15:16 137.20 137.20 137.16 137.16 224.0K
15:17 137.15 137.19 137.15 137.19 117.4K
15:18 137.19 137.21 137.19 137.21 84.7K
15:19 137.20 137.20 137.16 137.16 122.9K
15:20 137.15 137.15 137.11 137.11 117.2K
15:21 137.07 137.07 137.04 137.04 136.9K
15:22 137.03 137.03 137.01 137.02 110.9K
15:23 137.04 137.08 137.04 137.08 211.6K
15:24 137.07 137.08 137.04 137.04 122.4K
15:25 137.03 137.03 136.98 136.98 218.3K
15:26 136.98 137.01 136.98 137.01 120.0K
15:27 137.01 137.04 137.01 137.03 177.4K
15:28 137.02 137.02 136.99 136.99 101.0K
15:29 136.99 136.99 136.94 136.94 120.2K
15:30 136.94 136.99 136.94 136.99 171.9K
15:31 136.99 137.00 136.99 136.99 131.6K
15:32 137.00 137.01 136.98 136.98 128.1K
15:33 136.96 136.98 136.95 136.97 108.1K
15:34 136.96 136.96 136.95 136.96 88.1K
15:35 136.98 136.99 136.96 136.96 206.2K
15:36 136.94 136.94 136.92 136.93 167.8K
15:37 136.94 136.94 136.91 136.91 183.0K
15:38 136.91 136.91 136.90 136.91 121.4K
15:39 136.92 136.93 136.92 136.93 146.9K
15:40 136.92 136.92 136.88 136.88 252.5K
15:41 136.90 136.94 136.90 136.94 192.4K
15:42 136.97 136.99 136.97 136.99 190.2K
15:43 136.97 136.97 136.93 136.93 175.6K
15:44 136.93 136.93 136.92 136.92 215.5K
15:45 136.91 136.97 136.91 136.95 241.3K
15:46 136.98 136.99 136.95 136.95 276.8K
15:47 136.94 136.94 136.91 136.93 261.5K
15:48 136.92 136.93 136.92 136.92 152.3K
15:49 136.92 136.92 136.88 136.88 239.5K
15:50 136.92 136.94 136.92 136.92 817.6K
15:51 136.91 136.91 136.86 136.86 366.4K
15:52 136.85 136.85 136.83 136.83 462.5K
15:53 136.80 136.81 136.78 136.78 556.2K
15:54 136.85 136.91 136.85 136.91 610.7K
15:55 136.87 136.87 136.77 136.80 797.2K
15:56 136.85 136.85 136.82 136.84 957.5K
15:57 136.82 136.82 136.81 136.81 724.8K
15:58 136.80 136.80 136.79 136.79 686.1K
15:59 136.82 136.82 136.79 136.82 1,140.0K
16:00 136.86 136.86 136.86 136.86 69,860.6K
16:01 136.86 136.86 136.86 136.86 641.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available