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
09:30 139.40 139.62 139.40 139.62 3,370.5K
09:31 139.71 139.79 139.71 139.79 244.5K
09:32 139.86 139.88 139.85 139.86 229.7K
09:33 139.85 139.89 139.85 139.89 264.0K
09:34 139.86 139.96 139.84 139.96 165.3K
09:35 139.99 139.99 139.93 139.93 210.9K
09:36 139.97 140.02 139.97 140.01 203.3K
09:37 140.01 140.01 139.96 140.00 480.2K
09:38 140.01 140.01 139.97 139.97 191.2K
09:39 139.99 140.02 139.99 140.02 155.7K
09:40 139.99 140.05 139.99 140.05 184.0K
09:41 140.05 140.06 140.05 140.05 87.9K
09:42 140.08 140.11 140.08 140.11 143.0K
09:43 140.08 140.08 140.04 140.05 137.8K
09:44 140.03 140.03 139.95 139.95 119.6K
09:45 139.93 139.93 139.83 139.84 193.0K
09:46 139.82 139.83 139.81 139.81 189.5K
09:47 139.81 139.82 139.79 139.79 170.2K
09:48 139.78 139.82 139.78 139.81 150.2K
09:49 139.82 139.82 139.75 139.80 165.6K
09:50 139.77 139.79 139.74 139.74 142.0K
09:51 139.70 139.71 139.68 139.68 142.0K
09:52 139.65 139.65 139.64 139.64 103.6K
09:53 139.62 139.62 139.59 139.61 168.5K
09:54 139.59 139.59 139.57 139.57 125.4K
09:55 139.57 139.57 139.54 139.57 103.3K
09:56 139.59 139.60 139.59 139.60 64.3K
09:57 139.57 139.58 139.56 139.56 390.2K
09:58 139.55 139.55 139.52 139.52 124.6K
09:59 139.52 139.53 139.51 139.51 158.2K
10:00 139.51 139.51 139.48 139.50 218.5K
10:01 139.54 139.54 139.52 139.52 101.2K
10:02 139.50 139.51 139.49 139.51 94.8K
10:03 139.52 139.56 139.52 139.56 142.0K
10:04 139.56 139.60 139.56 139.60 127.1K
10:05 139.63 139.65 139.63 139.65 282.9K
10:06 139.63 139.65 139.63 139.63 89.2K
10:07 139.63 139.67 139.61 139.61 166.7K
10:08 139.61 139.62 139.55 139.55 140.8K
10:09 139.54 139.54 139.52 139.52 129.3K
10:10 139.52 139.53 139.50 139.50 84.6K
10:11 139.53 139.53 139.51 139.52 76.0K
10:12 139.51 139.58 139.51 139.58 146.7K
10:13 139.58 139.60 139.58 139.60 76.2K
10:14 139.61 139.63 139.61 139.63 73.4K
10:15 139.64 139.67 139.64 139.67 84.2K
10:16 139.67 139.70 139.67 139.70 80.1K
10:17 139.71 139.71 139.69 139.69 69.9K
10:18 139.69 139.70 139.68 139.70 89.7K
10:19 139.72 139.76 139.72 139.76 95.5K
10:20 139.77 139.78 139.77 139.78 135.4K
10:21 139.81 139.87 139.81 139.87 171.1K
10:22 139.86 139.86 139.84 139.84 83.5K
10:23 139.84 139.87 139.83 139.87 72.6K
10:24 139.89 139.90 139.89 139.90 149.3K
10:25 139.92 139.94 139.92 139.94 151.4K
10:26 139.95 139.98 139.94 139.98 184.3K
10:27 139.96 139.96 139.92 139.92 95.1K
10:28 139.93 139.93 139.91 139.91 100.8K
10:29 139.90 139.90 139.86 139.86 82.6K
10:30 139.86 139.87 139.85 139.85 228.5K
10:31 139.83 139.83 139.77 139.77 179.6K
10:32 139.76 139.78 139.75 139.76 74.1K
10:33 139.83 139.85 139.82 139.82 99.0K
10:34 139.84 139.87 139.84 139.87 66.7K
10:35 139.86 139.87 139.85 139.85 71.5K
10:36 139.86 139.93 139.86 139.93 107.6K
10:37 139.94 139.96 139.94 139.96 177.0K
10:38 139.99 140.00 139.99 139.99 110.8K
10:39 139.99 140.00 139.99 139.99 98.3K
10:40 139.98 140.00 139.97 139.97 91.6K
10:41 139.96 139.96 139.87 139.88 167.1K
10:42 139.89 139.92 139.88 139.92 67.3K
10:43 139.91 139.96 139.91 139.96 92.5K
10:44 139.95 139.96 139.95 139.96 109.8K
10:45 139.96 139.96 139.94 139.94 68.2K
10:46 139.95 139.99 139.95 139.99 68.7K
10:47 139.99 139.99 139.96 139.96 107.1K
10:48 139.96 139.99 139.96 139.99 88.6K
10:49 139.99 139.99 139.98 139.99 82.9K
10:50 139.97 140.00 139.97 139.97 109.4K
10:51 139.97 139.99 139.96 139.99 164.0K
10:52 140.02 140.03 140.02 140.03 169.3K
10:53 140.02 140.02 139.96 139.96 90.0K
10:54 139.95 139.95 139.92 139.92 94.8K
10:55 139.93 139.95 139.92 139.95 93.3K
10:56 139.95 139.97 139.95 139.97 93.2K
10:57 139.98 139.98 139.96 139.96 74.4K
10:58 139.96 139.96 139.96 139.96 52.1K
10:59 139.96 139.97 139.96 139.97 71.2K
11:00 139.97 140.01 139.97 140.00 112.8K
11:01 139.98 140.03 139.98 140.03 112.6K
11:02 139.99 139.99 139.97 139.97 121.9K
11:03 139.97 139.98 139.96 139.98 54.4K
11:04 139.96 139.99 139.96 139.98 90.3K
11:05 139.99 139.99 139.97 139.97 41.6K
11:06 139.97 139.97 139.94 139.94 132.6K
11:07 139.93 139.93 139.92 139.92 103.3K
11:08 139.92 139.92 139.88 139.88 194.6K
11:09 139.89 139.89 139.87 139.87 91.3K
11:10 139.87 139.87 139.85 139.85 80.9K
11:11 139.83 139.83 139.81 139.83 120.3K
11:12 139.86 139.87 139.85 139.87 93.4K
11:13 139.85 139.86 139.85 139.86 88.5K
11:14 139.86 139.90 139.86 139.89 117.3K
11:15 139.89 139.89 139.85 139.85 251.8K
11:16 139.86 139.86 139.85 139.85 109.0K
11:17 139.84 139.86 139.84 139.85 90.5K
11:18 139.84 139.85 139.84 139.84 42.1K
11:19 139.87 139.87 139.86 139.87 64.4K
11:20 139.86 139.87 139.85 139.85 143.9K
11:21 139.85 139.85 139.82 139.82 89.0K
11:22 139.82 139.82 139.80 139.80 168.5K
11:23 139.79 139.79 139.78 139.79 88.1K
11:24 139.79 139.79 139.78 139.78 114.8K
11:25 139.78 139.78 139.76 139.78 75.0K
11:26 139.76 139.79 139.76 139.79 113.7K
11:27 139.79 139.79 139.78 139.78 81.2K
11:28 139.77 139.79 139.77 139.78 128.9K
11:29 139.79 139.81 139.79 139.79 137.4K
11:30 139.77 139.77 139.75 139.75 141.2K
11:31 139.75 139.77 139.72 139.77 121.5K
11:32 139.78 139.79 139.77 139.79 87.3K
11:33 139.79 139.79 139.77 139.79 105.2K
11:34 139.79 139.79 139.78 139.78 74.1K
11:35 139.78 139.84 139.78 139.81 191.4K
11:36 139.82 139.86 139.82 139.86 83.4K
11:37 139.85 139.86 139.85 139.85 141.4K
11:38 139.85 139.88 139.85 139.88 62.3K
11:39 139.91 139.91 139.87 139.88 76.1K
11:40 139.87 139.90 139.87 139.90 61.8K
11:41 139.90 139.92 139.90 139.91 94.1K
11:42 139.90 139.91 139.89 139.91 47.6K
11:43 139.91 139.92 139.90 139.92 66.4K
11:44 139.91 139.91 139.87 139.87 62.3K
11:45 139.86 139.91 139.86 139.90 77.5K
11:46 139.89 139.89 139.87 139.89 37.8K
11:47 139.90 139.90 139.87 139.87 47.2K
11:48 139.89 139.91 139.89 139.89 39.0K
11:49 139.89 139.90 139.89 139.90 76.2K
11:50 139.91 139.92 139.90 139.90 92.2K
11:51 139.91 139.93 139.91 139.92 76.7K
11:52 139.91 139.95 139.91 139.95 137.0K
11:53 139.96 139.97 139.95 139.96 72.5K
11:54 139.95 139.95 139.89 139.89 80.8K
11:55 139.89 139.92 139.89 139.92 57.4K
11:56 139.92 139.92 139.89 139.89 48.8K
11:57 139.89 139.89 139.86 139.86 66.3K
11:58 139.87 139.90 139.85 139.90 49.1K
11:59 139.89 139.89 139.88 139.88 31.5K
12:00 139.88 139.88 139.87 139.87 46.7K
12:01 139.86 139.86 139.84 139.84 88.9K
12:02 139.82 139.84 139.82 139.83 51.7K
12:03 139.81 139.81 139.77 139.77 63.3K
12:04 139.75 139.76 139.75 139.75 76.7K
12:05 139.75 139.75 139.73 139.73 78.2K
12:06 139.74 139.74 139.73 139.74 82.5K
12:07 139.74 139.76 139.73 139.76 50.1K
12:08 139.75 139.76 139.75 139.75 78.9K
12:09 139.75 139.75 139.74 139.74 50.7K
12:10 139.75 139.77 139.75 139.77 54.3K
12:11 139.77 139.79 139.77 139.79 97.9K
12:12 139.80 139.80 139.77 139.78 107.7K
12:13 139.78 139.79 139.78 139.79 73.7K
12:14 139.80 139.80 139.80 139.80 45.5K
12:15 139.81 139.88 139.81 139.88 110.6K
12:16 139.87 139.89 139.87 139.89 39.1K
12:17 139.89 139.89 139.89 139.89 86.3K
12:18 139.89 139.89 139.87 139.87 60.0K
12:19 139.88 139.88 139.88 139.88 55.2K
12:20 139.88 139.88 139.87 139.87 41.5K
12:21 139.86 139.86 139.84 139.85 54.2K
12:22 139.85 139.85 139.84 139.85 41.4K
12:23 139.87 139.87 139.87 139.87 58.5K
12:24 139.89 139.89 139.88 139.89 56.8K
12:25 139.89 139.89 139.88 139.89 35.6K
12:26 139.88 139.88 139.86 139.86 77.4K
12:27 139.85 139.85 139.82 139.82 72.9K
12:28 139.82 139.82 139.81 139.82 75.1K
12:29 139.85 139.85 139.83 139.84 55.0K
12:30 139.83 139.88 139.83 139.88 117.0K
12:31 139.89 139.89 139.88 139.88 79.3K
12:32 139.88 139.88 139.88 139.88 60.5K
12:33 139.87 139.87 139.83 139.83 65.5K
12:34 139.83 139.83 139.81 139.81 58.3K
12:35 139.82 139.85 139.82 139.85 67.7K
12:36 139.86 139.87 139.85 139.85 52.0K
12:37 139.85 139.85 139.83 139.84 90.8K
12:38 139.83 139.84 139.83 139.83 37.8K
12:39 139.83 139.83 139.81 139.83 55.0K
12:40 139.83 139.85 139.83 139.85 61.0K
12:41 139.87 139.88 139.87 139.88 67.6K
12:42 139.87 139.87 139.86 139.86 81.6K
12:43 139.85 139.86 139.84 139.86 81.5K
12:44 139.87 139.88 139.87 139.87 59.4K
12:45 139.87 139.87 139.86 139.86 75.4K
12:46 139.86 139.86 139.86 139.86 90.2K
12:47 139.87 139.87 139.86 139.87 43.0K
12:48 139.87 139.90 139.87 139.90 67.6K
12:49 139.90 139.90 139.90 139.90 33.2K
12:50 139.91 139.92 139.91 139.92 47.8K
12:51 139.93 139.93 139.90 139.92 75.3K
12:52 139.91 139.91 139.90 139.90 70.2K
12:53 139.89 139.90 139.89 139.89 40.4K
12:54 139.89 139.92 139.89 139.92 56.0K
12:55 139.92 139.92 139.90 139.91 66.6K
12:56 139.90 139.90 139.88 139.88 128.0K
12:57 139.87 139.87 139.85 139.86 42.3K
12:58 139.86 139.87 139.86 139.87 64.1K
12:59 139.89 139.89 139.89 139.89 84.0K
13:00 139.89 139.92 139.89 139.91 52.3K
13:01 139.93 139.93 139.93 139.93 71.6K
13:02 139.93 139.93 139.90 139.90 69.5K
13:03 139.90 139.91 139.89 139.91 72.4K
13:04 139.94 139.96 139.94 139.95 81.4K
13:05 139.93 139.96 139.93 139.96 90.7K
13:06 139.96 139.98 139.96 139.98 106.3K
13:07 139.97 139.97 139.94 139.94 90.0K
13:08 139.94 139.94 139.93 139.93 36.3K
13:09 139.94 139.94 139.93 139.93 34.4K
13:10 139.92 139.92 139.87 139.87 166.2K
13:11 139.87 139.87 139.85 139.85 65.1K
13:12 139.85 139.85 139.85 139.85 47.9K
13:13 139.85 139.88 139.85 139.87 78.9K
13:14 139.86 139.86 139.82 139.82 73.4K
13:15 139.81 139.81 139.81 139.81 56.1K
13:16 139.82 139.84 139.82 139.83 85.0K
13:17 139.82 139.82 139.81 139.81 47.7K
13:18 139.82 139.82 139.81 139.82 95.8K
13:19 139.84 139.85 139.84 139.85 107.0K
13:20 139.84 139.84 139.82 139.82 114.9K
13:21 139.81 139.82 139.81 139.82 57.8K
13:22 139.85 139.85 139.84 139.84 94.4K
13:23 139.85 139.86 139.85 139.86 100.4K
13:24 139.86 139.88 139.86 139.87 78.4K
13:25 139.88 139.90 139.88 139.90 66.1K
13:26 139.90 139.95 139.90 139.95 96.3K
13:27 139.96 139.97 139.96 139.97 106.9K
13:28 139.94 139.94 139.91 139.91 185.6K
13:29 139.90 139.90 139.87 139.87 134.7K
13:30 139.86 139.87 139.86 139.87 98.8K
13:31 139.87 139.87 139.85 139.87 65.2K
13:32 139.85 139.87 139.85 139.86 62.4K
13:33 139.87 139.88 139.86 139.87 50.8K
13:34 139.86 139.90 139.86 139.90 77.3K
13:35 139.89 139.90 139.89 139.90 53.3K
13:36 139.89 139.89 139.87 139.88 49.7K
13:37 139.90 139.90 139.87 139.88 106.6K
13:38 139.88 139.91 139.88 139.91 84.1K
13:39 139.91 139.92 139.91 139.92 49.7K
13:40 139.91 139.92 139.91 139.92 70.9K
13:41 139.91 139.93 139.91 139.93 51.6K
13:42 139.93 139.93 139.91 139.91 52.9K
13:43 139.90 139.90 139.89 139.90 46.8K
13:44 139.90 139.91 139.90 139.91 49.3K
13:45 139.92 139.92 139.91 139.91 59.4K
13:46 139.91 139.93 139.91 139.93 314.2K
13:47 139.94 139.95 139.94 139.95 92.7K
13:48 139.94 139.94 139.94 139.94 301.1K
13:49 139.94 139.94 139.92 139.92 60.5K
13:50 139.93 139.96 139.93 139.96 128.4K
13:51 139.98 139.98 139.98 139.98 72.9K
13:52 139.98 139.98 139.96 139.96 54.9K
13:53 139.97 140.00 139.97 140.00 74.6K
13:54 140.00 140.00 139.99 139.99 39.4K
13:55 140.00 140.00 139.99 139.99 40.4K
13:56 140.00 140.01 140.00 140.01 103.8K
13:57 140.01 140.01 140.01 140.01 77.3K
13:58 140.01 140.01 140.00 140.01 72.9K
13:59 140.02 140.03 140.02 140.03 51.4K
14:00 140.03 140.03 140.00 140.02 69.5K
14:01 140.02 140.03 140.02 140.03 83.5K
14:02 140.05 140.07 140.05 140.06 162.8K
14:03 140.06 140.06 140.05 140.05 100.8K
14:04 140.04 140.07 140.04 140.07 53.7K
14:05 140.06 140.07 140.06 140.07 71.9K
14:06 140.06 140.07 140.06 140.06 129.6K
14:07 140.06 140.06 140.05 140.05 139.3K
14:08 140.05 140.06 140.05 140.06 66.2K
14:09 140.06 140.06 140.05 140.05 61.3K
14:10 140.06 140.06 140.02 140.02 70.5K
14:11 140.04 140.05 140.04 140.05 86.9K
14:12 140.05 140.05 140.04 140.04 95.9K
14:13 140.04 140.05 140.04 140.05 78.8K
14:14 140.05 140.05 140.04 140.05 54.9K
14:15 140.05 140.05 140.05 140.05 56.9K
14:16 140.05 140.05 140.03 140.03 83.9K
14:17 140.04 140.04 140.03 140.04 43.8K
14:18 140.03 140.04 140.03 140.04 54.3K
14:19 140.03 140.03 140.02 140.02 62.8K
14:20 140.02 140.04 140.02 140.04 91.4K
14:21 140.04 140.05 140.04 140.05 67.8K
14:22 140.05 140.06 140.05 140.06 59.3K
14:23 140.06 140.07 140.06 140.07 53.4K
14:24 140.06 140.06 140.05 140.06 81.8K
14:25 140.07 140.07 140.06 140.06 66.4K
14:26 140.07 140.07 140.06 140.06 74.0K
14:27 140.05 140.07 140.05 140.07 307.5K
14:28 140.08 140.09 140.08 140.09 924.5K
14:29 140.09 140.09 140.08 140.08 82.2K
14:30 140.08 140.08 140.07 140.08 101.1K
14:31 140.07 140.07 140.06 140.07 107.3K
14:32 140.08 140.08 140.07 140.07 77.2K
14:33 140.06 140.06 140.04 140.04 70.9K
14:34 140.03 140.03 140.01 140.01 92.7K
14:35 140.02 140.02 140.01 140.01 88.7K
14:36 140.01 140.02 140.01 140.02 45.2K
14:37 140.02 140.02 140.02 140.02 93.6K
14:38 140.02 140.02 140.01 140.02 81.3K
14:39 140.02 140.02 140.00 140.00 57.6K
14:40 140.00 140.01 139.99 140.01 90.8K
14:41 140.00 140.01 140.00 140.01 61.5K
14:42 140.01 140.01 140.00 140.00 41.1K
14:43 140.01 140.01 140.01 140.01 57.8K
14:44 140.01 140.01 140.00 140.00 46.2K
14:45 140.00 140.00 139.99 140.00 51.2K
14:46 140.01 140.02 140.01 140.02 98.3K
14:47 140.03 140.04 140.02 140.02 43.9K
14:48 140.04 140.05 140.04 140.05 127.0K
14:49 140.04 140.05 140.04 140.04 49.3K
14:50 140.04 140.06 140.04 140.06 90.9K
14:51 140.06 140.06 140.05 140.05 61.0K
14:52 140.06 140.06 140.06 140.06 31.7K
14:53 140.06 140.06 140.03 140.04 69.8K
14:54 140.04 140.06 140.04 140.05 160.3K
14:55 140.05 140.06 140.04 140.04 102.4K
14:56 140.04 140.04 140.03 140.03 168.2K
14:57 140.02 140.02 140.01 140.02 130.5K
14:58 140.02 140.03 140.02 140.02 45.6K
14:59 140.02 140.03 140.02 140.02 69.3K
15:00 140.02 140.02 140.01 140.02 72.9K
15:01 140.00 140.00 140.00 140.00 93.4K
15:02 140.00 140.01 140.00 140.00 311.1K
15:03 140.00 140.01 140.00 140.01 74.6K
15:04 140.03 140.04 140.03 140.03 135.6K
15:05 140.03 140.04 140.02 140.02 64.9K
15:06 140.03 140.04 140.03 140.03 88.5K
15:07 140.04 140.06 140.04 140.06 72.0K
15:08 140.06 140.08 140.06 140.08 100.7K
15:09 140.07 140.07 140.05 140.05 86.4K
15:10 140.06 140.06 140.05 140.05 63.8K
15:11 140.05 140.06 140.03 140.03 63.6K
15:12 140.04 140.05 140.04 140.05 129.1K
15:13 140.05 140.05 140.03 140.05 91.7K
15:14 140.05 140.06 140.04 140.06 113.3K
15:15 140.06 140.06 140.06 140.06 72.6K
15:16 140.05 140.05 140.04 140.05 63.8K
15:17 140.05 140.05 140.05 140.05 116.3K
15:18 140.05 140.06 140.05 140.06 84.8K
15:19 140.06 140.09 140.06 140.09 106.4K
15:20 140.08 140.09 140.08 140.09 144.7K
15:21 140.09 140.10 140.09 140.09 84.8K
15:22 140.10 140.11 140.10 140.10 133.9K
15:23 140.10 140.11 140.09 140.09 103.7K
15:24 140.09 140.09 140.08 140.08 67.2K
15:25 140.09 140.09 140.08 140.08 126.0K
15:26 140.08 140.09 140.08 140.08 131.3K
15:27 140.07 140.07 140.07 140.07 83.9K
15:28 140.06 140.06 140.04 140.04 121.9K
15:29 140.03 140.03 140.00 140.00 146.0K
15:30 140.01 140.02 140.01 140.02 143.5K
15:31 140.01 140.01 139.97 139.97 210.8K
15:32 139.98 139.98 139.97 139.97 135.9K
15:33 139.98 140.01 139.98 140.01 134.1K
15:34 140.01 140.01 139.99 139.99 149.3K
15:35 139.96 139.97 139.96 139.96 295.6K
15:36 139.95 139.97 139.95 139.95 107.8K
15:37 139.95 139.95 139.93 139.94 119.5K
15:38 139.94 139.94 139.92 139.92 107.0K
15:39 139.91 139.91 139.90 139.91 161.7K
15:40 139.92 139.92 139.90 139.91 183.6K
15:41 139.91 139.91 139.91 139.91 122.3K
15:42 139.91 139.91 139.90 139.90 158.0K
15:43 139.90 139.92 139.89 139.92 140.9K
15:44 139.92 139.92 139.92 139.92 175.0K
15:45 139.92 139.95 139.92 139.95 281.3K
15:46 139.94 139.94 139.93 139.93 153.4K
15:47 139.92 139.93 139.92 139.93 152.8K
15:48 139.93 139.93 139.92 139.92 127.0K
15:49 139.92 139.94 139.92 139.94 195.0K
15:50 139.97 140.00 139.97 140.00 795.3K
15:51 140.00 140.01 140.00 140.00 276.0K
15:52 139.98 140.02 139.98 140.01 311.4K
15:53 140.01 140.01 140.00 140.00 364.8K
15:54 140.02 140.03 140.02 140.02 469.6K
15:55 140.03 140.03 140.01 140.03 687.0K
15:56 140.04 140.06 140.03 140.03 812.4K
15:57 140.04 140.04 140.03 140.03 602.9K
15:58 140.03 140.03 140.02 140.02 756.2K
15:59 140.02 140.03 140.01 140.03 1,107.5K
16:00 140.03 140.03 140.03 140.03 80,084.8K
16:01 140.03 140.03 140.03 140.03 270.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available