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
09:30 140.99 140.99 140.80 140.80 2,506.1K
09:31 140.79 140.79 140.55 140.55 527.8K
09:32 140.55 140.56 140.46 140.54 204.3K
09:33 140.57 140.57 140.55 140.55 111.0K
09:34 140.60 140.63 140.60 140.61 169.7K
09:35 140.59 140.59 140.44 140.48 194.8K
09:36 140.49 140.56 140.49 140.52 251.2K
09:37 140.53 140.58 140.49 140.49 165.6K
09:38 140.46 140.51 140.46 140.51 190.8K
09:39 140.50 140.50 140.47 140.49 149.8K
09:40 140.48 140.54 140.48 140.48 273.0K
09:41 140.46 140.46 140.42 140.42 112.6K
09:42 140.39 140.42 140.39 140.41 186.9K
09:43 140.38 140.38 140.36 140.37 211.7K
09:44 140.37 140.37 140.33 140.35 105.7K
09:45 140.32 140.32 140.15 140.15 483.5K
09:46 140.10 140.10 140.05 140.05 299.9K
09:47 140.05 140.07 140.05 140.05 114.1K
09:48 140.04 140.04 139.98 139.98 301.0K
09:49 139.96 140.02 139.96 140.02 206.9K
09:50 140.04 140.04 139.96 139.97 226.3K
09:51 139.96 139.96 139.90 139.90 227.9K
09:52 139.87 139.87 139.83 139.83 174.4K
09:53 139.83 139.84 139.82 139.83 134.7K
09:54 139.84 139.89 139.84 139.88 111.5K
09:55 139.90 139.94 139.90 139.94 159.0K
09:56 139.94 139.97 139.93 139.93 144.1K
09:57 139.93 139.93 139.91 139.93 103.5K
09:58 139.93 139.95 139.92 139.92 99.6K
09:59 139.93 139.97 139.93 139.97 134.2K
10:00 140.00 140.06 140.00 140.06 248.6K
10:01 140.05 140.10 140.05 140.08 130.6K
10:02 140.07 140.07 140.03 140.05 153.2K
10:03 140.02 140.02 139.99 139.99 179.4K
10:04 140.00 140.00 139.96 139.96 188.9K
10:05 139.96 139.96 139.89 139.90 207.5K
10:06 139.91 139.92 139.89 139.89 157.3K
10:07 139.88 139.92 139.88 139.92 119.9K
10:08 139.94 139.98 139.94 139.98 120.1K
10:09 139.98 139.99 139.93 139.93 199.7K
10:10 139.93 139.93 139.91 139.91 169.4K
10:11 139.93 139.97 139.93 139.97 140.8K
10:12 139.97 140.00 139.97 139.98 92.0K
10:13 139.95 139.95 139.93 139.93 214.1K
10:14 139.92 139.94 139.92 139.93 119.8K
10:15 139.91 139.95 139.91 139.95 125.6K
10:16 139.95 139.97 139.94 139.97 216.4K
10:17 139.99 140.01 139.97 139.97 155.7K
10:18 139.98 139.98 139.97 139.97 103.0K
10:19 139.97 139.97 139.94 139.96 97.6K
10:20 139.96 139.96 139.94 139.96 143.2K
10:21 139.98 139.99 139.98 139.99 112.5K
10:22 140.01 140.01 139.98 139.98 141.9K
10:23 139.97 139.97 139.95 139.95 100.2K
10:24 139.93 139.96 139.93 139.96 107.9K
10:25 139.96 140.00 139.96 140.00 111.4K
10:26 140.00 140.03 140.00 140.02 124.0K
10:27 139.99 139.99 139.98 139.98 129.7K
10:28 139.94 139.97 139.94 139.97 128.9K
10:29 140.00 140.01 140.00 140.01 128.6K
10:30 140.00 140.02 139.99 139.99 107.3K
10:31 140.00 140.00 139.98 140.00 169.5K
10:32 139.99 140.01 139.99 140.01 109.6K
10:33 140.00 140.02 140.00 140.00 116.6K
10:34 140.02 140.03 140.02 140.03 131.7K
10:35 140.02 140.06 140.02 140.06 138.6K
10:36 140.07 140.07 140.07 140.07 158.5K
10:37 140.05 140.07 140.05 140.06 89.6K
10:38 140.07 140.11 140.07 140.11 98.8K
10:39 140.12 140.15 140.12 140.13 166.3K
10:40 140.14 140.18 140.14 140.18 82.0K
10:41 140.18 140.20 140.17 140.19 96.2K
10:42 140.19 140.21 140.19 140.21 93.7K
10:43 140.18 140.19 140.18 140.19 207.6K
10:44 140.20 140.20 140.20 140.20 164.2K
10:45 140.19 140.20 140.18 140.20 107.3K
10:46 140.20 140.22 140.20 140.22 78.4K
10:47 140.19 140.19 140.18 140.18 121.6K
10:48 140.17 140.17 140.13 140.13 117.0K
10:49 140.14 140.15 140.14 140.15 78.0K
10:50 140.14 140.14 140.13 140.14 109.2K
10:51 140.14 140.14 140.11 140.11 105.7K
10:52 140.13 140.13 140.10 140.10 231.2K
10:53 140.08 140.10 140.08 140.09 87.4K
10:54 140.08 140.09 140.08 140.08 107.5K
10:55 140.08 140.09 140.08 140.09 77.8K
10:56 140.09 140.09 140.07 140.07 57.0K
10:57 140.08 140.08 140.06 140.06 88.5K
10:58 140.08 140.10 140.08 140.10 152.2K
10:59 140.11 140.11 140.11 140.11 76.6K
11:00 140.14 140.14 140.12 140.12 165.3K
11:01 140.10 140.12 140.10 140.12 92.3K
11:02 140.12 140.12 140.11 140.11 113.9K
11:03 140.10 140.10 140.09 140.10 106.1K
11:04 140.09 140.11 140.09 140.11 71.4K
11:05 140.11 140.11 140.11 140.11 161.3K
11:06 140.11 140.11 140.09 140.11 145.2K
11:07 140.11 140.11 140.10 140.10 86.3K
11:08 140.10 140.10 140.10 140.10 133.5K
11:09 140.11 140.11 140.09 140.09 139.1K
11:10 140.08 140.08 140.07 140.08 114.5K
11:11 140.09 140.09 140.08 140.08 178.0K
11:12 140.09 140.10 140.09 140.09 76.2K
11:13 140.09 140.09 140.08 140.08 108.7K
11:14 140.08 140.08 140.05 140.07 134.5K
11:15 140.08 140.11 140.08 140.11 144.1K
11:16 140.11 140.13 140.11 140.13 58.4K
11:17 140.13 140.15 140.13 140.15 83.8K
11:18 140.14 140.15 140.14 140.15 106.2K
11:19 140.14 140.16 140.14 140.16 68.9K
11:20 140.18 140.19 140.18 140.19 172.1K
11:21 140.18 140.21 140.18 140.21 122.0K
11:22 140.22 140.24 140.22 140.24 68.3K
11:23 140.25 140.26 140.25 140.26 125.0K
11:24 140.27 140.29 140.27 140.28 113.0K
11:25 140.29 140.29 140.27 140.29 97.9K
11:26 140.28 140.30 140.28 140.30 110.8K
11:27 140.29 140.29 140.29 140.29 103.2K
11:28 140.30 140.32 140.30 140.31 93.4K
11:29 140.32 140.32 140.31 140.31 79.2K
11:30 140.31 140.33 140.31 140.33 90.2K
11:31 140.33 140.34 140.33 140.33 123.8K
11:32 140.32 140.33 140.31 140.31 66.5K
11:33 140.31 140.31 140.29 140.31 69.2K
11:34 140.32 140.33 140.32 140.33 427.2K
11:35 140.33 140.33 140.30 140.32 113.5K
11:36 140.31 140.33 140.31 140.33 122.3K
11:37 140.33 140.34 140.32 140.32 91.3K
11:38 140.30 140.30 140.27 140.27 111.6K
11:39 140.27 140.27 140.26 140.26 106.6K
11:40 140.25 140.26 140.23 140.26 166.4K
11:41 140.26 140.26 140.26 140.26 64.5K
11:42 140.27 140.27 140.25 140.25 69.4K
11:43 140.25 140.27 140.25 140.27 78.7K
11:44 140.27 140.28 140.27 140.27 43.0K
11:45 140.27 140.31 140.27 140.30 89.1K
11:46 140.33 140.37 140.33 140.37 94.7K
11:47 140.37 140.37 140.36 140.37 56.3K
11:48 140.38 140.40 140.38 140.39 48.3K
11:49 140.39 140.39 140.38 140.38 30.6K
11:50 140.38 140.40 140.38 140.40 64.8K
11:51 140.39 140.39 140.39 140.39 64.3K
11:52 140.40 140.40 140.39 140.39 53.5K
11:53 140.38 140.40 140.38 140.40 42.3K
11:54 140.40 140.42 140.40 140.42 88.1K
11:55 140.44 140.45 140.44 140.45 59.9K
11:56 140.45 140.47 140.45 140.46 84.8K
11:57 140.46 140.47 140.46 140.47 100.7K
11:58 140.45 140.45 140.43 140.43 84.8K
11:59 140.44 140.47 140.44 140.47 133.6K
12:00 140.47 140.52 140.47 140.52 118.7K
12:01 140.52 140.58 140.52 140.58 121.8K
12:02 140.59 140.60 140.59 140.60 118.8K
12:03 140.60 140.60 140.60 140.60 81.7K
12:04 140.60 140.60 140.60 140.60 59.7K
12:05 140.60 140.60 140.59 140.60 70.5K
12:06 140.60 140.61 140.60 140.61 161.0K
12:07 140.61 140.61 140.60 140.60 70.7K
12:08 140.62 140.62 140.59 140.59 137.2K
12:09 140.59 140.59 140.58 140.58 57.9K
12:10 140.58 140.58 140.57 140.57 54.6K
12:11 140.57 140.57 140.55 140.55 47.1K
12:12 140.55 140.57 140.55 140.57 85.6K
12:13 140.56 140.56 140.54 140.54 96.6K
12:14 140.52 140.53 140.52 140.53 92.4K
12:15 140.53 140.54 140.53 140.53 59.2K
12:16 140.52 140.53 140.51 140.51 105.5K
12:17 140.49 140.49 140.49 140.49 86.7K
12:18 140.50 140.51 140.49 140.51 567.9K
12:19 140.52 140.53 140.52 140.53 150.2K
12:20 140.53 140.53 140.52 140.52 55.9K
12:21 140.51 140.51 140.48 140.48 112.7K
12:22 140.48 140.49 140.48 140.49 45.5K
12:23 140.49 140.49 140.48 140.48 54.0K
12:24 140.47 140.47 140.47 140.47 55.5K
12:25 140.47 140.50 140.47 140.48 116.7K
12:26 140.47 140.48 140.47 140.48 40.2K
12:27 140.48 140.48 140.48 140.48 116.6K
12:28 140.50 140.56 140.50 140.56 99.8K
12:29 140.57 140.57 140.55 140.55 87.0K
12:30 140.55 140.55 140.54 140.54 64.4K
12:31 140.54 140.54 140.52 140.53 70.8K
12:32 140.52 140.54 140.52 140.54 93.1K
12:33 140.54 140.56 140.54 140.56 56.7K
12:34 140.56 140.56 140.55 140.56 68.0K
12:35 140.56 140.57 140.56 140.57 54.3K
12:36 140.57 140.57 140.56 140.56 72.7K
12:37 140.55 140.55 140.55 140.55 35.4K
12:38 140.55 140.55 140.54 140.54 73.6K
12:39 140.56 140.56 140.56 140.56 45.4K
12:40 140.56 140.57 140.56 140.56 47.0K
12:41 140.56 140.56 140.56 140.56 64.6K
12:42 140.56 140.56 140.54 140.56 49.6K
12:43 140.56 140.58 140.56 140.58 66.4K
12:44 140.58 140.58 140.57 140.57 50.0K
12:45 140.57 140.60 140.57 140.60 88.6K
12:46 140.61 140.61 140.59 140.59 57.7K
12:47 140.59 140.60 140.59 140.60 59.8K
12:48 140.58 140.58 140.57 140.57 72.8K
12:49 140.57 140.57 140.56 140.56 43.6K
12:50 140.56 140.57 140.56 140.56 48.4K
12:51 140.55 140.56 140.55 140.55 56.4K
12:52 140.55 140.55 140.54 140.55 41.5K
12:53 140.54 140.54 140.54 140.54 46.7K
12:54 140.53 140.53 140.52 140.53 55.8K
12:55 140.55 140.55 140.53 140.53 60.2K
12:56 140.53 140.53 140.52 140.52 32.5K
12:57 140.51 140.51 140.50 140.51 84.5K
12:58 140.52 140.52 140.52 140.52 50.7K
12:59 140.51 140.51 140.48 140.48 79.1K
13:00 140.48 140.48 140.47 140.47 66.7K
13:01 140.47 140.47 140.45 140.45 66.1K
13:02 140.44 140.44 140.43 140.44 80.4K
13:03 140.44 140.44 140.44 140.44 37.3K
13:04 140.43 140.44 140.43 140.44 40.4K
13:05 140.44 140.44 140.41 140.41 154.4K
13:06 140.41 140.41 140.40 140.40 52.2K
13:07 140.38 140.38 140.38 140.38 77.3K
13:08 140.38 140.39 140.38 140.38 64.4K
13:09 140.39 140.39 140.39 140.39 82.1K
13:10 140.38 140.38 140.38 140.38 80.9K
13:11 140.36 140.36 140.36 140.36 73.5K
13:12 140.37 140.37 140.36 140.36 99.1K
13:13 140.35 140.36 140.35 140.36 45.0K
13:14 140.36 140.36 140.36 140.36 49.7K
13:15 140.33 140.33 140.27 140.27 177.5K
13:16 140.28 140.29 140.27 140.29 71.1K
13:17 140.29 140.29 140.29 140.29 47.6K
13:18 140.29 140.29 140.27 140.27 53.8K
13:19 140.28 140.28 140.27 140.27 147.9K
13:20 140.28 140.28 140.26 140.26 229.0K
13:21 140.25 140.25 140.24 140.24 67.6K
13:22 140.25 140.26 140.25 140.26 48.3K
13:23 140.26 140.26 140.24 140.24 56.9K
13:24 140.24 140.24 140.23 140.23 63.2K
13:25 140.24 140.29 140.24 140.29 112.1K
13:26 140.28 140.28 140.28 140.28 88.7K
13:27 140.28 140.30 140.28 140.30 65.8K
13:28 140.29 140.29 140.29 140.29 39.3K
13:29 140.28 140.28 140.25 140.25 62.9K
13:30 140.24 140.27 140.24 140.27 0.0K
13:31 140.26 140.30 140.26 140.30 189.4K
13:32 140.30 140.31 140.30 140.31 39.3K
13:33 140.31 140.34 140.31 140.34 53.6K
13:34 140.35 140.36 140.35 140.36 79.7K
13:35 140.36 140.36 140.36 140.36 56.2K
13:36 140.36 140.36 140.36 140.36 36.9K
13:37 140.36 140.38 140.36 140.38 47.3K
13:38 140.39 140.40 140.39 140.40 82.4K
13:39 140.37 140.40 140.37 140.40 108.5K
13:40 140.41 140.41 140.41 140.41 74.3K
13:41 140.41 140.42 140.41 140.42 52.9K
13:42 140.43 140.43 140.41 140.41 74.7K
13:43 140.41 140.41 140.41 140.41 32.7K
13:44 140.39 140.39 140.38 140.38 64.1K
13:45 140.39 140.40 140.38 140.40 60.6K
13:46 140.40 140.40 140.39 140.39 74.7K
13:47 140.40 140.40 140.39 140.39 55.1K
13:48 140.40 140.42 140.40 140.42 82.7K
13:49 140.42 140.42 140.42 140.42 49.6K
13:50 140.43 140.43 140.42 140.43 64.2K
13:51 140.43 140.43 140.42 140.42 40.2K
13:52 140.42 140.42 140.40 140.40 53.7K
13:53 140.40 140.42 140.40 140.42 63.4K
13:54 140.43 140.43 140.42 140.42 60.0K
13:55 140.42 140.42 140.41 140.42 59.3K
13:56 140.43 140.44 140.43 140.43 159.2K
13:57 140.43 140.44 140.43 140.43 89.3K
13:58 140.44 140.45 140.44 140.45 59.9K
13:59 140.45 140.45 140.44 140.44 42.9K
14:00 140.43 140.43 140.42 140.42 52.8K
14:01 140.41 140.41 140.40 140.40 96.0K
14:02 140.41 140.43 140.41 140.43 84.5K
14:03 140.43 140.43 140.43 140.43 68.7K
14:04 140.42 140.45 140.42 140.43 106.3K
14:05 140.44 140.46 140.44 140.46 68.6K
14:06 140.46 140.46 140.45 140.46 60.8K
14:07 140.47 140.49 140.47 140.49 102.2K
14:08 140.49 140.49 140.48 140.48 207.9K
14:09 140.49 140.49 140.49 140.49 55.4K
14:10 140.49 140.49 140.49 140.49 59.3K
14:11 140.48 140.49 140.48 140.49 61.5K
14:12 140.50 140.50 140.49 140.49 39.4K
14:13 140.48 140.49 140.48 140.48 69.5K
14:14 140.48 140.49 140.48 140.49 109.7K
14:15 140.50 140.50 140.50 140.50 61.3K
14:16 140.49 140.50 140.49 140.50 71.1K
14:17 140.50 140.50 140.49 140.49 83.3K
14:18 140.48 140.49 140.48 140.48 131.4K
14:19 140.49 140.49 140.49 140.49 44.8K
14:20 140.49 140.49 140.48 140.48 76.8K
14:21 140.50 140.50 140.49 140.49 87.3K
14:22 140.49 140.49 140.49 140.49 96.9K
14:23 140.48 140.48 140.47 140.47 78.7K
14:24 140.46 140.47 140.46 140.46 114.1K
14:25 140.46 140.46 140.44 140.44 75.6K
14:26 140.44 140.45 140.43 140.43 69.7K
14:27 140.44 140.46 140.44 140.46 118.8K
14:28 140.44 140.44 140.43 140.44 81.9K
14:29 140.44 140.45 140.44 140.45 72.7K
14:30 140.45 140.46 140.45 140.46 79.0K
14:31 140.48 140.48 140.47 140.47 76.2K
14:32 140.47 140.51 140.47 140.51 119.4K
14:33 140.52 140.53 140.52 140.52 94.0K
14:34 140.53 140.53 140.53 140.53 76.4K
14:35 140.54 140.54 140.53 140.54 88.5K
14:36 140.54 140.55 140.53 140.54 76.6K
14:37 140.54 140.55 140.54 140.54 48.6K
14:38 140.55 140.55 140.55 140.55 79.7K
14:39 140.58 140.58 140.58 140.58 89.6K
14:40 140.58 140.59 140.58 140.58 99.6K
14:41 140.59 140.59 140.58 140.58 67.6K
14:42 140.57 140.57 140.56 140.56 51.2K
14:43 140.55 140.55 140.54 140.54 70.8K
14:44 140.53 140.54 140.53 140.53 80.0K
14:45 140.53 140.53 140.53 140.53 66.2K
14:46 140.53 140.54 140.53 140.54 90.5K
14:47 140.54 140.54 140.54 140.54 41.4K
14:48 140.54 140.54 140.50 140.50 67.8K
14:49 140.49 140.51 140.49 140.51 75.6K
14:50 140.50 140.50 140.50 140.50 62.1K
14:51 140.49 140.49 140.48 140.49 70.2K
14:52 140.48 140.48 140.47 140.47 68.3K
14:53 140.46 140.46 140.46 140.46 142.5K
14:54 140.46 140.46 140.46 140.46 82.6K
14:55 140.48 140.48 140.47 140.48 92.8K
14:56 140.47 140.48 140.47 140.48 65.9K
14:57 140.47 140.47 140.45 140.45 68.6K
14:58 140.45 140.45 140.44 140.44 108.7K
14:59 140.42 140.42 140.41 140.41 88.9K
15:00 140.41 140.41 140.40 140.40 84.3K
15:01 140.38 140.39 140.37 140.39 176.8K
15:02 140.39 140.39 140.38 140.39 84.5K
15:03 140.40 140.40 140.40 140.40 72.5K
15:04 140.41 140.41 140.40 140.40 52.7K
15:05 140.40 140.42 140.40 140.42 92.4K
15:06 140.43 140.43 140.43 140.43 125.8K
15:07 140.42 140.42 140.39 140.39 62.3K
15:08 140.40 140.40 140.39 140.39 38.7K
15:09 140.38 140.39 140.38 140.39 48.5K
15:10 140.39 140.39 140.36 140.36 96.2K
15:11 140.36 140.37 140.36 140.36 120.9K
15:12 140.35 140.35 140.35 140.35 70.2K
15:13 140.35 140.36 140.35 140.36 65.8K
15:14 140.36 140.36 140.36 140.36 58.9K
15:15 140.37 140.37 140.36 140.36 60.3K
15:16 140.35 140.35 140.34 140.34 109.6K
15:17 140.34 140.34 140.33 140.33 113.0K
15:18 140.33 140.33 140.32 140.33 71.9K
15:19 140.33 140.33 140.31 140.31 48.7K
15:20 140.32 140.32 140.32 140.32 100.2K
15:21 140.33 140.34 140.33 140.34 92.6K
15:22 140.34 140.34 140.29 140.30 166.5K
15:23 140.29 140.29 140.28 140.29 101.6K
15:24 140.28 140.29 140.28 140.28 80.1K
15:25 140.27 140.27 140.25 140.26 148.0K
15:26 140.26 140.26 140.25 140.25 78.6K
15:27 140.25 140.26 140.24 140.26 145.7K
15:28 140.26 140.26 140.25 140.25 78.3K
15:29 140.24 140.25 140.24 140.24 114.9K
15:30 140.24 140.24 140.21 140.21 149.4K
15:31 140.21 140.21 140.20 140.21 95.5K
15:32 140.20 140.21 140.20 140.21 124.0K
15:33 140.20 140.21 140.20 140.21 103.5K
15:34 140.21 140.22 140.21 140.22 114.6K
15:35 140.22 140.23 140.22 140.23 99.6K
15:36 140.24 140.26 140.24 140.26 249.8K
15:37 140.26 140.31 140.26 140.31 157.3K
15:38 140.32 140.34 140.32 140.34 162.9K
15:39 140.33 140.34 140.33 140.33 223.6K
15:40 140.32 140.35 140.32 140.35 150.1K
15:41 140.35 140.35 140.33 140.33 149.0K
15:42 140.32 140.33 140.32 140.33 123.2K
15:43 140.33 140.33 140.32 140.32 183.8K
15:44 140.32 140.32 140.30 140.30 199.2K
15:45 140.31 140.31 140.30 140.31 210.5K
15:46 140.30 140.30 140.27 140.27 221.6K
15:47 140.28 140.30 140.28 140.30 212.9K
15:48 140.30 140.31 140.30 140.31 138.4K
15:49 140.32 140.32 140.31 140.31 197.9K
15:50 140.39 140.40 140.38 140.38 970.8K
15:51 140.38 140.39 140.37 140.38 265.4K
15:52 140.36 140.36 140.35 140.36 325.0K
15:53 140.35 140.35 140.31 140.31 464.4K
15:54 140.30 140.31 140.30 140.30 320.1K
15:55 140.31 140.31 140.29 140.29 637.4K
15:56 140.30 140.35 140.30 140.34 688.4K
15:57 140.33 140.34 140.33 140.34 428.3K
15:58 140.33 140.33 140.33 140.33 681.9K
15:59 140.33 140.33 140.30 140.30 1,096.2K
16:00 140.30 140.30 140.30 140.30 65,941.6K
16:01 140.30 140.30 140.30 140.30 347.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available