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
09:30 139.99 140.20 139.99 140.13 3,354.1K
09:31 140.21 140.27 140.21 140.23 177.5K
09:32 140.26 140.29 140.23 140.29 125.2K
09:33 140.29 140.29 140.24 140.28 199.5K
09:34 140.28 140.36 140.28 140.36 129.6K
09:35 140.41 140.46 140.40 140.42 533.4K
09:36 140.39 140.42 140.39 140.39 163.6K
09:37 140.33 140.33 140.26 140.26 131.8K
09:38 140.28 140.28 140.25 140.28 145.3K
09:39 140.27 140.34 140.27 140.34 153.5K
09:40 140.36 140.36 140.33 140.36 197.9K
09:41 140.37 140.38 140.37 140.38 122.1K
09:42 140.38 140.46 140.38 140.39 141.3K
09:43 140.36 140.40 140.36 140.40 130.9K
09:44 140.36 140.37 140.34 140.37 142.0K
09:45 140.35 140.39 140.33 140.33 214.1K
09:46 140.31 140.32 140.25 140.25 142.9K
09:47 140.23 140.23 140.23 140.23 147.3K
09:48 140.22 140.23 140.20 140.22 280.2K
09:49 140.21 140.22 140.20 140.22 102.7K
09:50 140.21 140.33 140.21 140.33 213.8K
09:51 140.32 140.33 140.32 140.33 82.0K
09:52 140.36 140.43 140.36 140.43 161.9K
09:53 140.44 140.45 140.44 140.45 117.5K
09:54 140.45 140.45 140.44 140.44 72.5K
09:55 140.43 140.45 140.43 140.44 128.2K
09:56 140.46 140.47 140.46 140.46 85.7K
09:57 140.47 140.47 140.45 140.45 96.3K
09:58 140.45 140.45 140.38 140.38 113.2K
09:59 140.35 140.35 140.25 140.25 163.8K
10:00 140.22 140.22 140.20 140.20 240.9K
10:01 140.23 140.25 140.23 140.24 83.3K
10:02 140.23 140.23 140.16 140.17 121.6K
10:03 140.17 140.20 140.16 140.20 63.1K
10:04 140.19 140.19 140.17 140.17 82.1K
10:05 140.18 140.24 140.18 140.24 108.4K
10:06 140.26 140.37 140.26 140.37 135.7K
10:07 140.36 140.36 140.33 140.33 169.5K
10:08 140.33 140.37 140.33 140.37 149.9K
10:09 140.38 140.39 140.37 140.38 100.7K
10:10 140.38 140.39 140.37 140.37 92.2K
10:11 140.33 140.34 140.33 140.34 92.3K
10:12 140.32 140.34 140.31 140.34 78.2K
10:13 140.33 140.36 140.33 140.36 104.3K
10:14 140.36 140.36 140.34 140.35 95.7K
10:15 140.35 140.36 140.35 140.36 62.5K
10:16 140.36 140.36 140.34 140.36 129.5K
10:17 140.34 140.36 140.33 140.36 171.1K
10:18 140.36 140.37 140.36 140.36 54.8K
10:19 140.33 140.34 140.33 140.34 127.2K
10:20 140.35 140.35 140.33 140.34 73.1K
10:21 140.33 140.33 140.29 140.29 147.1K
10:22 140.28 140.29 140.28 140.29 126.7K
10:23 140.28 140.28 140.26 140.27 77.3K
10:24 140.26 140.26 140.24 140.24 69.5K
10:25 140.24 140.25 140.22 140.25 89.0K
10:26 140.24 140.24 140.22 140.22 54.8K
10:27 140.24 140.24 140.22 140.22 95.9K
10:28 140.22 140.22 140.21 140.21 420.9K
10:29 140.21 140.21 140.18 140.18 127.2K
10:30 140.20 140.23 140.20 140.23 177.9K
10:31 140.23 140.23 140.23 140.23 110.5K
10:32 140.22 140.22 140.22 140.22 81.1K
10:33 140.23 140.24 140.22 140.24 75.3K
10:34 140.24 140.24 140.22 140.22 69.8K
10:35 140.22 140.22 140.21 140.21 94.1K
10:36 140.21 140.23 140.21 140.22 105.1K
10:37 140.23 140.28 140.23 140.28 121.8K
10:38 140.29 140.30 140.29 140.30 143.0K
10:39 140.30 140.30 140.29 140.30 67.7K
10:40 140.31 140.35 140.31 140.35 132.9K
10:41 140.37 140.38 140.37 140.38 63.5K
10:42 140.40 140.42 140.40 140.41 108.9K
10:43 140.41 140.41 140.40 140.41 161.2K
10:44 140.39 140.41 140.39 140.41 64.7K
10:45 140.42 140.47 140.42 140.47 85.5K
10:46 140.47 140.50 140.47 140.50 125.8K
10:47 140.50 140.52 140.50 140.52 139.1K
10:48 140.52 140.53 140.52 140.53 65.6K
10:49 140.52 140.52 140.52 140.52 92.5K
10:50 140.51 140.52 140.51 140.51 153.1K
10:51 140.54 140.55 140.54 140.54 73.8K
10:52 140.53 140.54 140.53 140.54 70.9K
10:53 140.54 140.60 140.54 140.59 160.7K
10:54 140.59 140.60 140.57 140.59 127.1K
10:55 140.59 140.63 140.59 140.62 92.2K
10:56 140.61 140.64 140.61 140.64 146.2K
10:57 140.62 140.62 140.61 140.62 83.5K
10:58 140.63 140.63 140.62 140.62 108.1K
10:59 140.62 140.64 140.62 140.64 63.6K
11:00 140.62 140.62 140.61 140.62 61.6K
11:01 140.61 140.61 140.57 140.57 77.8K
11:02 140.55 140.56 140.55 140.56 91.2K
11:03 140.56 140.56 140.53 140.53 50.6K
11:04 140.53 140.53 140.51 140.51 62.6K
11:05 140.51 140.52 140.50 140.51 52.8K
11:06 140.51 140.55 140.51 140.55 61.4K
11:07 140.56 140.56 140.55 140.55 65.5K
11:08 140.55 140.56 140.55 140.56 65.9K
11:09 140.57 140.58 140.57 140.58 74.5K
11:10 140.58 140.59 140.58 140.58 76.7K
11:11 140.58 140.58 140.57 140.57 55.0K
11:12 140.56 140.56 140.55 140.56 50.4K
11:13 140.58 140.59 140.58 140.58 74.5K
11:14 140.58 140.61 140.58 140.61 136.6K
11:15 140.61 140.63 140.61 140.63 72.3K
11:16 140.63 140.63 140.59 140.60 156.0K
11:17 140.58 140.58 140.55 140.55 76.0K
11:18 140.54 140.54 140.50 140.50 150.7K
11:19 140.49 140.50 140.48 140.48 110.0K
11:20 140.46 140.46 140.44 140.44 59.4K
11:21 140.45 140.45 140.44 140.44 85.0K
11:22 140.43 140.43 140.39 140.39 83.1K
11:23 140.38 140.41 140.37 140.41 86.2K
11:24 140.40 140.40 140.39 140.39 50.1K
11:25 140.38 140.39 140.38 140.38 48.9K
11:26 140.38 140.40 140.37 140.40 57.0K
11:27 140.41 140.42 140.41 140.42 90.6K
11:28 140.42 140.44 140.42 140.44 67.2K
11:29 140.43 140.44 140.42 140.42 62.2K
11:30 140.45 140.46 140.42 140.42 124.4K
11:31 140.43 140.43 140.41 140.41 42.5K
11:32 140.41 140.41 140.40 140.40 42.4K
11:33 140.39 140.39 140.37 140.37 87.2K
11:34 140.37 140.37 140.36 140.37 77.2K
11:35 140.36 140.36 140.34 140.34 75.4K
11:36 140.34 140.37 140.34 140.37 177.2K
11:37 140.38 140.39 140.38 140.38 58.7K
11:38 140.38 140.38 140.35 140.35 76.8K
11:39 140.36 140.36 140.35 140.35 60.7K
11:40 140.36 140.41 140.36 140.41 107.4K
11:41 140.42 140.43 140.42 140.42 69.4K
11:42 140.42 140.43 140.42 140.43 75.5K
11:43 140.42 140.43 140.42 140.43 71.0K
11:44 140.44 140.45 140.44 140.45 54.9K
11:45 140.46 140.46 140.45 140.45 50.2K
11:46 140.47 140.49 140.47 140.49 105.8K
11:47 140.49 140.49 140.48 140.48 71.1K
11:48 140.48 140.48 140.47 140.47 59.7K
11:49 140.46 140.47 140.45 140.47 69.2K
11:50 140.47 140.49 140.47 140.49 77.9K
11:51 140.51 140.54 140.51 140.52 124.4K
11:52 140.51 140.51 140.50 140.50 72.8K
11:53 140.50 140.50 140.47 140.47 81.7K
11:54 140.45 140.45 140.44 140.44 47.0K
11:55 140.45 140.45 140.44 140.44 71.0K
11:56 140.44 140.44 140.43 140.43 187.5K
11:57 140.43 140.43 140.41 140.41 60.0K
11:58 140.41 140.42 140.41 140.41 85.7K
11:59 140.41 140.41 140.39 140.39 31.3K
12:00 140.39 140.41 140.39 140.40 78.5K
12:01 140.40 140.44 140.40 140.44 71.2K
12:02 140.43 140.45 140.43 140.45 45.6K
12:03 140.45 140.46 140.44 140.46 49.5K
12:04 140.46 140.46 140.45 140.45 166.7K
12:05 140.45 140.45 140.44 140.44 40.6K
12:06 140.45 140.48 140.45 140.48 108.0K
12:07 140.48 140.49 140.48 140.49 54.7K
12:08 140.49 140.51 140.49 140.51 111.0K
12:09 140.51 140.55 140.51 140.55 87.5K
12:10 140.56 140.56 140.55 140.55 72.9K
12:11 140.55 140.57 140.55 140.57 48.8K
12:12 140.57 140.59 140.57 140.58 51.0K
12:13 140.58 140.59 140.58 140.59 86.1K
12:14 140.59 140.59 140.57 140.57 71.5K
12:15 140.57 140.59 140.57 140.59 41.4K
12:16 140.59 140.59 140.58 140.58 65.8K
12:17 140.58 140.59 140.58 140.59 74.8K
12:18 140.58 140.58 140.57 140.58 82.0K
12:19 140.57 140.58 140.57 140.57 40.8K
12:20 140.56 140.56 140.56 140.56 72.2K
12:21 140.55 140.55 140.54 140.54 101.8K
12:22 140.54 140.54 140.53 140.53 83.4K
12:23 140.53 140.53 140.51 140.52 55.5K
12:24 140.53 140.54 140.53 140.53 49.7K
12:25 140.53 140.53 140.51 140.51 43.7K
12:26 140.51 140.51 140.51 140.51 119.6K
12:27 140.50 140.50 140.49 140.49 97.7K
12:28 140.49 140.51 140.49 140.51 48.2K
12:29 140.52 140.53 140.52 140.53 64.6K
12:30 140.55 140.55 140.53 140.53 102.1K
12:31 140.51 140.51 140.49 140.50 68.1K
12:32 140.50 140.53 140.50 140.53 74.6K
12:33 140.54 140.55 140.54 140.54 58.1K
12:34 140.55 140.56 140.55 140.56 93.2K
12:35 140.55 140.59 140.55 140.59 77.0K
12:36 140.59 140.60 140.59 140.60 46.6K
12:37 140.60 140.60 140.59 140.59 41.9K
12:38 140.59 140.59 140.57 140.57 82.0K
12:39 140.55 140.56 140.55 140.56 68.6K
12:40 140.57 140.57 140.55 140.55 75.4K
12:41 140.55 140.58 140.55 140.58 52.2K
12:42 140.58 140.59 140.58 140.58 45.2K
12:43 140.58 140.59 140.58 140.59 60.0K
12:44 140.59 140.59 140.58 140.58 27.3K
12:45 140.58 140.60 140.58 140.60 78.5K
12:46 140.59 140.59 140.55 140.55 129.6K
12:47 140.55 140.55 140.54 140.54 55.9K
12:48 140.54 140.55 140.51 140.51 61.3K
12:49 140.50 140.50 140.49 140.49 101.6K
12:50 140.51 140.54 140.51 140.54 64.2K
12:51 140.54 140.54 140.53 140.53 45.2K
12:52 140.53 140.53 140.52 140.52 33.8K
12:53 140.52 140.53 140.52 140.53 61.6K
12:54 140.52 140.53 140.52 140.53 49.4K
12:55 140.53 140.53 140.52 140.52 55.9K
12:56 140.51 140.51 140.49 140.49 91.2K
12:57 140.49 140.50 140.49 140.50 81.9K
12:58 140.50 140.50 140.49 140.50 40.8K
12:59 140.50 140.52 140.50 140.52 59.1K
13:00 140.53 140.53 140.52 140.52 93.0K
13:01 140.52 140.52 140.51 140.51 55.0K
13:02 140.52 140.53 140.52 140.52 49.3K
13:03 140.51 140.53 140.51 140.53 49.8K
13:04 140.54 140.57 140.54 140.57 84.4K
13:05 140.58 140.59 140.58 140.58 78.0K
13:06 140.58 140.60 140.58 140.60 67.2K
13:07 140.60 140.64 140.60 140.64 87.5K
13:08 140.64 140.65 140.63 140.63 86.7K
13:09 140.63 140.63 140.62 140.62 51.8K
13:10 140.61 140.61 140.59 140.59 78.3K
13:11 140.59 140.60 140.59 140.60 88.7K
13:12 140.60 140.60 140.58 140.58 58.8K
13:13 140.59 140.65 140.59 140.65 101.3K
13:14 140.64 140.64 140.63 140.64 72.3K
13:15 140.63 140.66 140.63 140.66 56.9K
13:16 140.65 140.65 140.64 140.65 66.9K
13:17 140.65 140.70 140.65 140.70 247.8K
13:18 140.70 140.70 140.69 140.69 73.6K
13:19 140.69 140.72 140.69 140.72 116.1K
13:20 140.72 140.72 140.71 140.71 44.4K
13:21 140.71 140.72 140.71 140.72 267.3K
13:22 140.71 140.72 140.71 140.72 125.7K
13:23 140.72 140.73 140.72 140.73 107.8K
13:24 140.74 140.74 140.73 140.73 95.1K
13:25 140.75 140.75 140.73 140.73 151.7K
13:26 140.73 140.76 140.73 140.76 116.2K
13:27 140.74 140.74 140.73 140.73 108.3K
13:28 140.72 140.72 140.70 140.72 80.1K
13:29 140.72 140.72 140.69 140.69 42.4K
13:30 140.67 140.67 140.67 140.67 63.3K
13:31 140.67 140.69 140.67 140.67 116.4K
13:32 140.68 140.69 140.68 140.69 87.7K
13:33 140.70 140.70 140.70 140.70 318.4K
13:34 140.68 140.70 140.67 140.70 85.2K
13:35 140.70 140.74 140.70 140.74 78.2K
13:36 140.72 140.73 140.72 140.73 73.2K
13:37 140.72 140.74 140.72 140.73 182.0K
13:38 140.72 140.73 140.72 140.72 111.8K
13:39 140.73 140.76 140.73 140.76 120.0K
13:40 140.78 140.82 140.78 140.82 160.5K
13:41 140.81 140.87 140.81 140.87 178.1K
13:42 140.86 140.88 140.86 140.88 93.8K
13:43 140.88 140.88 140.87 140.87 110.3K
13:44 140.86 140.88 140.86 140.88 148.7K
13:45 140.88 140.88 140.86 140.86 67.9K
13:46 140.86 140.86 140.85 140.85 35.7K
13:47 140.84 140.87 140.82 140.87 299.6K
13:48 140.86 140.89 140.86 140.89 119.8K
13:49 140.89 140.90 140.89 140.90 83.4K
13:50 140.89 140.90 140.89 140.90 61.7K
13:51 140.89 140.90 140.88 140.88 67.9K
13:52 140.89 140.92 140.89 140.92 120.5K
13:53 140.92 140.92 140.92 140.92 130.2K
13:54 140.92 140.93 140.92 140.93 65.4K
13:55 140.93 140.94 140.92 140.94 80.4K
13:56 140.95 140.95 140.94 140.94 58.0K
13:57 140.94 140.95 140.94 140.94 39.8K
13:58 140.94 140.94 140.91 140.91 110.2K
13:59 140.92 140.92 140.88 140.88 85.0K
14:00 140.88 140.89 140.88 140.89 91.8K
14:01 140.88 140.88 140.88 140.88 80.4K
14:02 140.87 140.88 140.87 140.88 79.0K
14:03 140.88 140.89 140.88 140.88 65.8K
14:04 140.89 140.91 140.89 140.91 166.1K
14:05 140.92 140.93 140.92 140.93 79.2K
14:06 140.93 140.93 140.92 140.92 50.4K
14:07 140.93 140.93 140.91 140.91 83.2K
14:08 140.89 140.91 140.89 140.91 79.2K
14:09 140.92 140.93 140.90 140.90 85.5K
14:10 140.91 140.91 140.88 140.88 106.3K
14:11 140.88 140.90 140.88 140.89 78.6K
14:12 140.89 140.90 140.89 140.90 194.7K
14:13 140.90 140.91 140.89 140.89 154.1K
14:14 140.89 140.90 140.89 140.90 82.5K
14:15 140.90 140.90 140.90 140.90 41.6K
14:16 140.90 140.90 140.89 140.89 94.1K
14:17 140.90 140.90 140.89 140.89 80.1K
14:18 140.89 140.89 140.88 140.88 45.8K
14:19 140.88 140.88 140.88 140.88 79.6K
14:20 140.88 140.89 140.88 140.88 91.9K
14:21 140.88 140.88 140.87 140.88 92.4K
14:22 140.88 140.89 140.88 140.89 50.4K
14:23 140.89 140.89 140.88 140.88 136.1K
14:24 140.88 140.88 140.85 140.85 105.7K
14:25 140.84 140.84 140.83 140.83 81.1K
14:26 140.83 140.83 140.82 140.82 93.9K
14:27 140.81 140.82 140.81 140.82 83.7K
14:28 140.82 140.82 140.81 140.82 124.5K
14:29 140.82 140.83 140.82 140.83 94.3K
14:30 140.83 140.83 140.83 140.83 93.8K
14:31 140.84 140.84 140.83 140.84 68.8K
14:32 140.83 140.84 140.83 140.83 69.5K
14:33 140.83 140.85 140.83 140.85 73.7K
14:34 140.85 140.87 140.85 140.86 295.4K
14:35 140.86 140.86 140.83 140.83 115.9K
14:36 140.84 140.85 140.84 140.84 88.9K
14:37 140.84 140.85 140.84 140.85 139.2K
14:38 140.84 140.85 140.84 140.85 98.8K
14:39 140.85 140.85 140.85 140.85 50.6K
14:40 140.85 140.86 140.85 140.85 53.9K
14:41 140.85 140.85 140.85 140.85 60.9K
14:42 140.85 140.87 140.85 140.87 115.1K
14:43 140.87 140.88 140.87 140.88 105.1K
14:44 140.88 140.88 140.88 140.88 81.9K
14:45 140.87 140.87 140.85 140.85 101.1K
14:46 140.84 140.84 140.83 140.84 84.7K
14:47 140.84 140.84 140.84 140.84 147.7K
14:48 140.84 140.84 140.83 140.83 70.6K
14:49 140.83 140.83 140.83 140.83 40.1K
14:50 140.83 140.83 140.83 140.83 66.9K
14:51 140.82 140.82 140.81 140.82 197.7K
14:52 140.82 140.82 140.81 140.81 119.6K
14:53 140.83 140.84 140.83 140.84 103.1K
14:54 140.85 140.86 140.85 140.86 68.2K
14:55 140.85 140.86 140.85 140.86 58.7K
14:56 140.85 140.86 140.85 140.85 169.2K
14:57 140.85 140.86 140.85 140.85 53.7K
14:58 140.84 140.86 140.84 140.85 105.8K
14:59 140.84 140.84 140.84 140.84 68.3K
15:00 140.84 140.87 140.84 140.87 120.8K
15:01 140.86 140.88 140.86 140.88 113.7K
15:02 140.88 140.89 140.88 140.88 82.0K
15:03 140.88 140.88 140.88 140.88 64.6K
15:04 140.87 140.87 140.87 140.87 97.5K
15:05 140.85 140.86 140.85 140.86 80.2K
15:06 140.85 140.87 140.85 140.87 137.5K
15:07 140.86 140.91 140.86 140.86 222.0K
15:08 140.85 140.85 140.85 140.85 103.9K
15:09 140.86 140.87 140.86 140.86 51.9K
15:10 140.86 140.86 140.85 140.85 115.8K
15:11 140.85 140.85 140.84 140.84 178.4K
15:12 140.83 140.83 140.81 140.81 107.7K
15:13 140.81 140.84 140.81 140.84 119.0K
15:14 140.84 140.84 140.82 140.82 100.9K
15:15 140.83 140.83 140.83 140.83 112.1K
15:16 140.83 140.85 140.83 140.85 143.9K
15:17 140.85 140.86 140.84 140.84 102.1K
15:18 140.84 140.84 140.83 140.83 140.1K
15:19 140.84 140.87 140.84 140.87 136.8K
15:20 140.86 140.86 140.86 140.86 85.2K
15:21 140.88 140.88 140.86 140.86 138.0K
15:22 140.86 140.86 140.85 140.85 248.7K
15:23 140.86 140.86 140.86 140.86 66.2K
15:24 140.85 140.88 140.85 140.88 115.4K
15:25 140.88 140.88 140.84 140.85 109.0K
15:26 140.86 140.86 140.84 140.84 102.5K
15:27 140.85 140.85 140.84 140.85 85.3K
15:28 140.85 140.85 140.81 140.81 149.5K
15:29 140.82 140.82 140.80 140.80 186.1K
15:30 140.80 140.80 140.78 140.78 124.4K
15:31 140.77 140.77 140.73 140.73 159.6K
15:32 140.73 140.73 140.73 140.73 153.4K
15:33 140.73 140.73 140.71 140.71 134.0K
15:34 140.72 140.72 140.71 140.71 127.2K
15:35 140.71 140.73 140.71 140.73 243.6K
15:36 140.74 140.74 140.74 140.74 106.1K
15:37 140.74 140.74 140.74 140.74 148.8K
15:38 140.74 140.74 140.70 140.70 294.3K
15:39 140.69 140.72 140.69 140.72 193.0K
15:40 140.72 140.72 140.70 140.70 485.3K
15:41 140.69 140.71 140.69 140.71 235.6K
15:42 140.70 140.74 140.70 140.74 258.6K
15:43 140.74 140.74 140.71 140.71 196.9K
15:44 140.71 140.73 140.70 140.73 235.8K
15:45 140.72 140.72 140.71 140.71 164.1K
15:46 140.71 140.74 140.71 140.74 181.9K
15:47 140.76 140.76 140.75 140.75 201.7K
15:48 140.74 140.76 140.74 140.76 326.6K
15:49 140.77 140.78 140.77 140.77 179.5K
15:50 140.77 140.77 140.72 140.72 926.7K
15:51 140.70 140.72 140.69 140.72 498.8K
15:52 140.71 140.71 140.70 140.70 220.6K
15:53 140.71 140.72 140.71 140.72 321.0K
15:54 140.71 140.71 140.70 140.71 404.6K
15:55 140.65 140.65 140.61 140.62 765.3K
15:56 140.65 140.66 140.64 140.64 864.9K
15:57 140.64 140.66 140.64 140.65 541.2K
15:58 140.64 140.66 140.64 140.66 673.0K
15:59 140.67 140.68 140.66 140.66 1,550.8K
16:00 140.69 140.69 140.69 140.69 64,675.2K
16:01 140.69 140.69 140.69 140.69 232.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available