S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
163.09
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 138.27 138.49 138.27 138.40 2,973.4K
09:31 138.43 138.43 138.35 138.35 379.2K
09:32 138.37 138.37 138.33 138.33 209.5K
09:33 138.31 138.44 138.31 138.44 170.0K
09:34 138.43 138.43 138.37 138.43 126.6K
09:35 138.47 138.52 138.47 138.49 256.7K
09:36 138.46 138.56 138.46 138.56 196.9K
09:37 138.60 138.60 138.54 138.54 131.1K
09:38 138.57 138.58 138.57 138.58 159.6K
09:39 138.62 138.66 138.60 138.66 160.9K
09:40 138.69 138.70 138.68 138.70 119.0K
09:41 138.69 138.69 138.67 138.67 162.8K
09:42 138.65 138.71 138.65 138.70 181.9K
09:43 138.74 138.78 138.74 138.76 119.8K
09:44 138.74 138.74 138.72 138.74 163.1K
09:45 138.75 138.76 138.75 138.75 149.5K
09:46 138.74 138.79 138.74 138.79 164.2K
09:47 138.78 138.80 138.78 138.80 103.5K
09:48 138.77 138.77 138.75 138.75 202.2K
09:49 138.75 138.75 138.73 138.75 125.1K
09:50 138.71 138.71 138.64 138.64 146.8K
09:51 138.64 138.66 138.63 138.66 153.0K
09:52 138.67 138.69 138.67 138.69 100.5K
09:53 138.69 138.69 138.69 138.69 125.7K
09:54 138.70 138.70 138.66 138.66 156.2K
09:55 138.67 138.67 138.64 138.66 155.2K
09:56 138.65 138.65 138.65 138.65 94.3K
09:57 138.67 138.68 138.66 138.68 141.8K
09:58 138.68 138.68 138.65 138.65 144.2K
09:59 138.64 138.65 138.63 138.63 132.5K
10:00 138.61 138.61 138.57 138.57 272.8K
10:01 138.55 138.59 138.54 138.56 189.0K
10:02 138.57 138.57 138.51 138.51 174.4K
10:03 138.47 138.47 138.42 138.44 135.8K
10:04 138.46 138.50 138.46 138.50 139.6K
10:05 138.52 138.53 138.52 138.52 133.4K
10:06 138.50 138.50 138.46 138.47 135.4K
10:07 138.47 138.49 138.46 138.49 92.0K
10:08 138.50 138.51 138.49 138.51 117.4K
10:09 138.50 138.53 138.50 138.53 138.9K
10:10 138.53 138.53 138.47 138.47 212.3K
10:11 138.46 138.49 138.43 138.49 209.3K
10:12 138.46 138.47 138.46 138.47 136.5K
10:13 138.47 138.48 138.47 138.48 106.5K
10:14 138.48 138.48 138.46 138.47 278.1K
10:15 138.45 138.45 138.39 138.39 144.0K
10:16 138.38 138.38 138.35 138.35 104.4K
10:17 138.33 138.33 138.31 138.31 121.4K
10:18 138.32 138.35 138.32 138.35 83.7K
10:19 138.35 138.36 138.35 138.36 96.0K
10:20 138.36 138.41 138.36 138.41 111.3K
10:21 138.41 138.43 138.40 138.43 142.9K
10:22 138.42 138.45 138.42 138.45 216.7K
10:23 138.45 138.49 138.45 138.49 158.9K
10:24 138.49 138.53 138.49 138.53 167.3K
10:25 138.53 138.53 138.49 138.50 168.1K
10:26 138.49 138.52 138.49 138.52 106.0K
10:27 138.54 138.58 138.54 138.57 157.7K
10:28 138.57 138.57 138.55 138.56 85.7K
10:29 138.55 138.56 138.54 138.56 122.9K
10:30 138.54 138.55 138.53 138.53 135.8K
10:31 138.52 138.54 138.52 138.54 115.1K
10:32 138.55 138.59 138.55 138.58 114.1K
10:33 138.57 138.58 138.57 138.58 123.6K
10:34 138.59 138.59 138.58 138.58 102.0K
10:35 138.59 138.59 138.58 138.59 92.0K
10:36 138.61 138.64 138.61 138.64 112.5K
10:37 138.64 138.64 138.62 138.62 94.9K
10:38 138.62 138.65 138.62 138.65 53.9K
10:39 138.65 138.66 138.65 138.66 95.2K
10:40 138.67 138.69 138.67 138.69 81.9K
10:41 138.70 138.73 138.70 138.73 162.7K
10:42 138.75 138.75 138.74 138.74 72.6K
10:43 138.75 138.75 138.70 138.70 147.7K
10:44 138.73 138.73 138.71 138.71 132.7K
10:45 138.72 138.73 138.72 138.73 103.1K
10:46 138.71 138.71 138.70 138.70 62.8K
10:47 138.70 138.70 138.67 138.68 114.3K
10:48 138.68 138.69 138.61 138.61 196.0K
10:49 138.67 138.68 138.67 138.67 131.1K
10:50 138.70 138.70 138.68 138.68 87.1K
10:51 138.68 138.70 138.68 138.70 104.8K
10:52 138.72 138.72 138.67 138.67 105.7K
10:53 138.68 138.71 138.68 138.71 66.4K
10:54 138.75 138.76 138.75 138.75 150.4K
10:55 138.76 138.76 138.75 138.75 104.0K
10:56 138.74 138.76 138.74 138.76 218.5K
10:57 138.76 138.78 138.76 138.76 105.3K
10:58 138.77 138.77 138.73 138.77 152.3K
10:59 138.76 138.76 138.76 138.76 91.8K
11:00 138.77 138.77 138.77 138.77 88.3K
11:01 138.77 138.77 138.76 138.77 81.2K
11:02 138.79 138.79 138.77 138.77 76.1K
11:03 138.77 138.78 138.77 138.78 69.1K
11:04 138.76 138.76 138.76 138.76 59.3K
11:05 138.76 138.76 138.74 138.74 92.7K
11:06 138.74 138.75 138.74 138.74 70.0K
11:07 138.74 138.75 138.74 138.75 72.0K
11:08 138.74 138.76 138.74 138.76 179.3K
11:09 138.75 138.77 138.75 138.77 61.1K
11:10 138.77 138.77 138.74 138.75 111.1K
11:11 138.75 138.79 138.75 138.79 104.0K
11:12 138.80 138.81 138.80 138.80 76.2K
11:13 138.80 138.81 138.79 138.81 70.9K
11:14 138.81 138.81 138.78 138.78 77.7K
11:15 138.77 138.79 138.77 138.79 131.0K
11:16 138.79 138.79 138.79 138.79 170.9K
11:17 138.79 138.81 138.79 138.81 73.1K
11:18 138.83 138.85 138.83 138.85 138.6K
11:19 138.87 138.87 138.86 138.86 89.7K
11:20 138.85 138.85 138.84 138.84 66.7K
11:21 138.83 138.85 138.82 138.85 70.9K
11:22 138.87 138.90 138.87 138.90 68.0K
11:23 138.89 138.90 138.89 138.89 69.4K
11:24 138.89 138.90 138.89 138.90 72.6K
11:25 138.90 138.90 138.89 138.89 75.5K
11:26 138.88 138.89 138.88 138.89 183.3K
11:27 138.89 138.89 138.87 138.87 142.0K
11:28 138.84 138.84 138.80 138.80 134.8K
11:29 138.82 138.82 138.79 138.79 97.5K
11:30 138.80 138.80 138.77 138.77 95.3K
11:31 138.79 138.79 138.78 138.79 68.7K
11:32 138.78 138.79 138.77 138.79 69.6K
11:33 138.80 138.84 138.80 138.84 78.9K
11:34 138.85 138.89 138.85 138.89 128.8K
11:35 138.89 138.89 138.86 138.87 75.3K
11:36 138.88 138.88 138.87 138.88 63.2K
11:37 138.90 138.90 138.90 138.90 88.6K
11:38 138.90 138.92 138.90 138.92 81.2K
11:39 138.92 138.92 138.91 138.91 62.4K
11:40 138.90 138.93 138.90 138.91 129.0K
11:41 138.91 138.91 138.91 138.91 63.3K
11:42 138.92 138.92 138.90 138.90 50.8K
11:43 138.90 138.90 138.88 138.88 92.6K
11:44 138.88 138.88 138.86 138.86 105.2K
11:45 138.86 138.89 138.86 138.89 70.6K
11:46 138.88 138.88 138.88 138.88 54.3K
11:47 138.88 138.91 138.88 138.91 67.1K
11:48 138.93 138.93 138.92 138.93 163.1K
11:49 138.97 138.97 138.97 138.97 161.9K
11:50 138.96 138.96 138.94 138.94 92.7K
11:51 138.93 138.96 138.93 138.96 75.9K
11:52 138.96 139.02 138.96 139.02 91.5K
11:53 139.02 139.06 139.02 139.06 79.8K
11:54 139.07 139.10 139.07 139.08 102.2K
11:55 139.09 139.09 139.08 139.09 87.5K
11:56 139.10 139.10 139.06 139.06 79.6K
11:57 139.05 139.06 139.03 139.06 165.2K
11:58 139.05 139.05 139.04 139.04 38.7K
11:59 139.04 139.04 139.00 139.00 88.1K
12:00 139.02 139.03 139.02 139.02 67.4K
12:01 139.04 139.05 139.04 139.04 79.9K
12:02 139.04 139.04 139.02 139.04 410.5K
12:03 139.09 139.09 139.08 139.09 148.9K
12:04 139.09 139.09 139.07 139.07 160.3K
12:05 139.05 139.05 139.05 139.05 69.5K
12:06 139.03 139.05 139.03 139.05 86.7K
12:07 139.06 139.06 139.03 139.03 58.6K
12:08 139.02 139.02 139.00 139.00 76.0K
12:09 138.99 139.02 138.99 139.02 52.1K
12:10 139.02 139.04 139.02 139.04 73.8K
12:11 139.03 139.04 139.03 139.03 47.8K
12:12 139.04 139.06 139.04 139.05 204.5K
12:13 139.05 139.08 139.05 139.08 87.0K
12:14 139.08 139.10 139.08 139.10 154.9K
12:15 139.10 139.13 139.10 139.13 65.0K
12:16 139.14 139.15 139.14 139.14 81.8K
12:17 139.14 139.18 139.14 139.18 117.0K
12:18 139.18 139.18 139.17 139.17 87.0K
12:19 139.17 139.17 139.15 139.16 58.7K
12:20 139.16 139.18 139.16 139.18 94.0K
12:21 139.19 139.19 139.19 139.19 79.2K
12:22 139.19 139.19 139.17 139.17 84.0K
12:23 139.17 139.19 139.17 139.19 83.7K
12:24 139.19 139.19 139.17 139.17 79.3K
12:25 139.16 139.16 139.15 139.16 67.6K
12:26 139.16 139.16 139.15 139.15 58.6K
12:27 139.15 139.17 139.15 139.17 60.6K
12:28 139.17 139.28 139.17 139.28 352.7K
12:29 139.27 139.27 139.25 139.25 65.3K
12:30 139.24 139.26 139.24 139.26 98.6K
12:31 139.26 139.26 139.24 139.25 51.6K
12:32 139.26 139.30 139.26 139.30 162.0K
12:33 139.30 139.31 139.28 139.31 86.9K
12:34 139.31 139.31 139.29 139.29 112.9K
12:35 139.28 139.28 139.27 139.27 97.1K
12:36 139.27 139.29 139.27 139.29 157.6K
12:37 139.30 139.34 139.30 139.34 165.1K
12:38 139.32 139.32 139.31 139.32 91.1K
12:39 139.33 139.33 139.33 139.33 90.0K
12:40 139.34 139.34 139.33 139.34 89.8K
12:41 139.33 139.33 139.30 139.30 85.9K
12:42 139.29 139.31 139.29 139.31 72.4K
12:43 139.31 139.31 139.31 139.31 111.8K
12:44 139.30 139.30 139.29 139.29 80.0K
12:45 139.29 139.29 139.26 139.26 81.1K
12:46 139.25 139.27 139.25 139.27 62.5K
12:47 139.27 139.28 139.27 139.28 35.7K
12:48 139.28 139.29 139.28 139.29 67.7K
12:49 139.30 139.30 139.29 139.29 79.7K
12:50 139.29 139.29 139.27 139.29 70.5K
12:51 139.29 139.30 139.29 139.30 77.1K
12:52 139.30 139.30 139.30 139.30 192.1K
12:53 139.30 139.30 139.29 139.29 66.1K
12:54 139.28 139.29 139.28 139.29 84.3K
12:55 139.29 139.29 139.28 139.28 67.2K
12:56 139.27 139.30 139.27 139.30 123.0K
12:57 139.32 139.32 139.31 139.32 170.3K
12:58 139.32 139.32 139.31 139.31 150.9K
12:59 139.33 139.33 139.32 139.32 108.9K
13:00 139.32 139.32 139.29 139.29 106.9K
13:01 139.29 139.32 139.29 139.32 120.1K
13:02 139.32 139.32 139.30 139.30 74.6K
13:03 139.29 139.30 139.27 139.30 178.3K
13:04 139.31 139.31 139.29 139.29 77.2K
13:05 139.30 139.31 139.30 139.31 155.2K
13:06 139.32 139.32 139.30 139.30 85.7K
13:07 139.30 139.30 139.29 139.29 136.3K
13:08 139.29 139.30 139.29 139.30 73.7K
13:09 139.29 139.29 139.26 139.26 101.8K
13:10 139.24 139.24 139.24 139.24 65.6K
13:11 139.24 139.24 139.22 139.22 48.6K
13:12 139.22 139.22 139.21 139.22 116.2K
13:13 139.23 139.23 139.23 139.23 40.8K
13:14 139.23 139.24 139.23 139.24 65.4K
13:15 139.24 139.24 139.23 139.23 33.8K
13:16 139.24 139.26 139.24 139.25 79.5K
13:17 139.24 139.24 139.20 139.21 121.9K
13:18 139.21 139.21 139.18 139.18 87.0K
13:19 139.17 139.19 139.17 139.17 105.6K
13:20 139.16 139.16 139.15 139.15 81.0K
13:21 139.14 139.14 139.13 139.14 60.2K
13:22 139.13 139.14 139.13 139.14 89.3K
13:23 139.17 139.17 139.14 139.16 91.6K
13:24 139.15 139.15 139.13 139.13 125.0K
13:25 139.12 139.16 139.12 139.16 139.2K
13:26 139.16 139.16 139.15 139.16 88.0K
13:27 139.17 139.17 139.17 139.17 70.9K
13:28 139.15 139.16 139.15 139.16 62.4K
13:29 139.15 139.15 139.12 139.12 69.7K
13:30 139.12 139.15 139.12 139.15 75.1K
13:31 139.15 139.16 139.15 139.16 47.7K
13:32 139.15 139.15 139.13 139.13 74.4K
13:33 139.13 139.13 139.10 139.11 128.6K
13:34 139.11 139.14 139.11 139.13 120.8K
13:35 139.12 139.14 139.12 139.13 129.8K
13:36 139.12 139.12 139.11 139.11 85.4K
13:37 139.14 139.16 139.14 139.16 103.9K
13:38 139.17 139.19 139.17 139.18 80.2K
13:39 139.19 139.19 139.16 139.16 60.1K
13:40 139.15 139.16 139.15 139.16 46.8K
13:41 139.14 139.14 139.12 139.12 54.3K
13:42 139.11 139.11 139.09 139.10 108.1K
13:43 139.09 139.09 139.08 139.08 61.1K
13:44 139.09 139.09 139.08 139.08 57.2K
13:45 139.09 139.10 139.09 139.09 54.6K
13:46 139.09 139.09 139.08 139.08 47.2K
13:47 139.09 139.10 139.09 139.09 67.3K
13:48 139.08 139.08 139.08 139.08 94.8K
13:49 139.08 139.08 139.08 139.08 133.0K
13:50 139.09 139.09 139.09 139.09 115.6K
13:51 139.09 139.09 139.09 139.09 111.8K
13:52 139.09 139.09 139.09 139.09 69.8K
13:53 139.08 139.09 139.08 139.09 92.4K
13:54 139.10 139.11 139.10 139.10 137.7K
13:55 139.11 139.12 139.11 139.11 84.1K
13:56 139.11 139.13 139.11 139.13 80.9K
13:57 139.12 139.12 139.11 139.11 44.5K
13:58 139.09 139.10 139.09 139.10 129.1K
13:59 139.10 139.10 139.08 139.08 91.4K
14:00 139.08 139.08 139.06 139.06 159.7K
14:01 139.07 139.10 139.07 139.10 112.2K
14:02 139.10 139.15 139.10 139.15 102.5K
14:03 139.15 139.15 139.13 139.14 72.3K
14:04 139.14 139.16 139.14 139.16 57.1K
14:05 139.15 139.20 139.15 139.20 141.5K
14:06 139.22 139.25 139.22 139.25 135.2K
14:07 139.23 139.23 139.20 139.20 85.2K
14:08 139.19 139.20 139.18 139.20 129.8K
14:09 139.20 139.20 139.19 139.19 51.1K
14:10 139.20 139.20 139.18 139.18 71.2K
14:11 139.17 139.17 139.16 139.16 61.3K
14:12 139.15 139.15 139.14 139.14 74.1K
14:13 139.13 139.14 139.13 139.14 69.0K
14:14 139.14 139.14 139.13 139.14 68.8K
14:15 139.13 139.13 139.12 139.12 109.7K
14:16 139.10 139.10 139.07 139.07 92.0K
14:17 139.07 139.07 139.03 139.03 188.9K
14:18 139.03 139.05 139.03 139.05 72.1K
14:19 139.04 139.04 139.03 139.03 83.6K
14:20 139.03 139.03 139.02 139.02 53.0K
14:21 139.01 139.01 139.00 139.01 77.1K
14:22 138.99 139.02 138.99 139.02 71.9K
14:23 139.02 139.03 139.02 139.02 81.5K
14:24 139.01 139.02 139.01 139.02 65.3K
14:25 139.02 139.02 139.00 139.00 62.5K
14:26 139.00 139.01 139.00 139.01 58.6K
14:27 139.01 139.01 139.00 139.00 66.0K
14:28 139.01 139.01 138.99 138.99 83.5K
14:29 138.97 138.97 138.94 138.94 240.3K
14:30 138.94 138.95 138.93 138.95 155.5K
14:31 138.98 138.99 138.98 138.99 90.3K
14:32 139.00 139.00 138.99 138.99 46.5K
14:33 138.99 139.01 138.99 139.00 78.7K
14:34 139.02 139.03 139.02 139.03 118.2K
14:35 139.03 139.03 139.03 139.03 48.2K
14:36 139.03 139.03 139.02 139.02 57.8K
14:37 139.02 139.02 139.01 139.01 56.8K
14:38 139.01 139.02 139.01 139.01 53.1K
14:39 139.01 139.02 139.01 139.02 72.8K
14:40 139.03 139.05 139.03 139.05 55.5K
14:41 139.04 139.04 139.03 139.03 150.1K
14:42 139.03 139.04 139.02 139.04 91.5K
14:43 139.05 139.06 139.05 139.05 80.5K
14:44 139.04 139.05 139.04 139.04 61.8K
14:45 139.03 139.03 139.03 139.03 56.2K
14:46 139.02 139.03 139.02 139.03 74.0K
14:47 139.03 139.03 139.01 139.01 44.5K
14:48 139.01 139.03 139.01 139.02 77.3K
14:49 139.02 139.03 139.01 139.03 53.3K
14:50 139.03 139.06 139.03 139.06 95.7K
14:51 139.06 139.06 139.06 139.06 83.4K
14:52 139.06 139.07 139.05 139.07 98.0K
14:53 139.08 139.08 139.08 139.08 60.1K
14:54 139.07 139.07 139.07 139.07 83.0K
14:55 139.07 139.07 139.06 139.06 40.0K
14:56 139.06 139.06 139.05 139.05 114.5K
14:57 139.05 139.05 139.04 139.04 125.9K
14:58 139.05 139.06 139.05 139.06 87.2K
14:59 139.06 139.06 139.04 139.04 69.7K
15:00 139.04 139.04 139.01 139.01 136.1K
15:01 139.01 139.01 138.98 138.98 101.0K
15:02 138.99 139.01 138.99 139.00 132.5K
15:03 139.00 139.00 139.00 139.00 85.4K
15:04 139.00 139.00 138.96 138.96 117.7K
15:05 138.95 138.96 138.94 138.95 96.6K
15:06 138.95 138.95 138.92 138.92 82.2K
15:07 138.91 138.93 138.91 138.92 100.1K
15:08 138.93 138.98 138.93 138.98 83.9K
15:09 138.97 138.97 138.96 138.96 85.4K
15:10 138.96 138.97 138.95 138.95 102.7K
15:11 138.94 138.94 138.92 138.94 159.4K
15:12 138.94 138.94 138.92 138.93 110.4K
15:13 138.93 138.93 138.90 138.90 79.5K
15:14 138.90 138.91 138.89 138.91 68.9K
15:15 138.92 138.92 138.92 138.92 72.8K
15:16 138.94 138.96 138.94 138.96 71.9K
15:17 138.96 139.01 138.96 139.01 159.4K
15:18 139.00 139.00 138.99 138.99 126.4K
15:19 138.99 139.00 138.99 139.00 71.4K
15:20 139.00 139.02 139.00 139.02 69.5K
15:21 139.02 139.07 139.02 139.07 124.9K
15:22 139.08 139.08 139.05 139.05 113.3K
15:23 139.04 139.05 139.04 139.04 75.1K
15:24 139.04 139.04 139.03 139.03 114.3K
15:25 139.03 139.06 139.03 139.06 154.7K
15:26 139.07 139.07 139.04 139.04 88.1K
15:27 139.04 139.06 139.04 139.04 148.4K
15:28 139.04 139.04 139.01 139.01 151.9K
15:29 139.00 139.00 138.98 138.98 138.1K
15:30 138.97 139.00 138.97 139.00 163.9K
15:31 138.98 139.01 138.98 138.99 107.0K
15:32 138.99 139.00 138.99 138.99 83.9K
15:33 138.99 139.00 138.99 139.00 108.1K
15:34 139.00 139.01 139.00 139.00 111.6K
15:35 138.97 139.01 138.97 139.01 334.7K
15:36 139.01 139.02 139.01 139.02 113.0K
15:37 139.04 139.07 139.04 139.07 120.3K
15:38 139.07 139.07 139.05 139.06 136.8K
15:39 139.07 139.07 139.06 139.06 106.3K
15:40 139.06 139.07 139.06 139.07 159.9K
15:41 139.07 139.07 139.05 139.05 154.3K
15:42 139.05 139.07 139.05 139.06 206.8K
15:43 139.06 139.06 139.04 139.04 282.0K
15:44 139.04 139.06 139.04 139.06 131.8K
15:45 139.07 139.07 139.04 139.04 166.7K
15:46 139.05 139.05 139.03 139.03 171.6K
15:47 139.02 139.04 139.02 139.04 225.3K
15:48 139.05 139.08 139.05 139.08 214.9K
15:49 139.09 139.11 139.09 139.11 213.3K
15:50 139.15 139.15 139.05 139.05 1,026.2K
15:51 139.07 139.07 139.02 139.02 379.5K
15:52 139.05 139.09 139.05 139.09 389.6K
15:53 139.07 139.07 139.05 139.06 446.8K
15:54 139.06 139.09 139.06 139.08 425.0K
15:55 139.06 139.06 139.03 139.04 708.1K
15:56 139.09 139.10 139.08 139.08 921.0K
15:57 139.09 139.09 139.06 139.06 786.8K
15:58 139.07 139.11 139.07 139.11 822.5K
15:59 139.12 139.13 139.10 139.10 1,189.4K
16:00 139.15 139.15 139.15 139.15 59,788.5K
16:01 139.15 139.15 139.15 139.15 646.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available