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
09:30 140.61 140.82 140.61 140.82 2,880.8K
09:31 140.81 140.84 140.70 140.70 275.3K
09:32 140.73 140.78 140.73 140.78 263.5K
09:33 140.67 140.71 140.63 140.70 254.5K
09:34 140.71 140.79 140.71 140.79 419.1K
09:35 140.76 140.81 140.76 140.78 239.5K
09:36 140.83 140.84 140.80 140.84 232.9K
09:37 140.95 141.05 140.95 141.04 245.1K
09:38 141.00 141.00 140.95 140.98 219.9K
09:39 140.97 140.97 140.94 140.94 236.1K
09:40 140.89 140.89 140.85 140.85 223.5K
09:41 140.87 140.88 140.85 140.88 185.7K
09:42 140.86 140.95 140.85 140.95 179.0K
09:43 140.95 141.00 140.95 141.00 111.3K
09:44 140.99 141.05 140.99 141.01 201.7K
09:45 141.02 141.02 140.94 140.94 277.9K
09:46 140.94 140.97 140.94 140.94 232.9K
09:47 140.91 140.96 140.91 140.96 238.8K
09:48 140.97 141.02 140.97 141.02 374.4K
09:49 140.96 140.96 140.89 140.89 240.2K
09:50 140.89 140.98 140.89 140.98 253.9K
09:51 140.99 140.99 140.94 140.94 139.8K
09:52 140.94 141.01 140.92 141.01 234.6K
09:53 141.02 141.10 141.02 141.10 257.3K
09:54 141.10 141.14 141.10 141.12 143.4K
09:55 141.13 141.16 141.12 141.16 195.8K
09:56 141.16 141.17 141.16 141.16 191.2K
09:57 141.14 141.16 141.14 141.16 162.3K
09:58 141.12 141.17 141.12 141.16 226.7K
09:59 141.16 141.16 141.10 141.10 132.2K
10:00 141.12 141.13 141.09 141.09 252.5K
10:01 141.12 141.12 141.06 141.06 153.3K
10:02 141.06 141.06 141.00 141.00 167.7K
10:03 141.00 141.02 141.00 141.01 149.5K
10:04 141.02 141.04 141.02 141.03 132.6K
10:05 141.03 141.09 141.03 141.09 155.3K
10:06 141.07 141.07 141.02 141.02 186.1K
10:07 141.00 141.01 140.99 140.99 151.2K
10:08 140.96 140.96 140.93 140.95 117.0K
10:09 140.92 140.92 140.87 140.87 149.9K
10:10 140.88 140.91 140.88 140.91 167.0K
10:11 140.93 140.93 140.91 140.91 118.2K
10:12 140.90 140.90 140.86 140.86 216.7K
10:13 140.84 140.84 140.81 140.81 142.4K
10:14 140.86 140.86 140.83 140.83 140.1K
10:15 140.84 140.86 140.82 140.82 191.2K
10:16 140.83 140.83 140.81 140.82 123.9K
10:17 140.81 140.85 140.81 140.84 127.4K
10:18 140.82 140.82 140.79 140.79 111.4K
10:19 140.76 140.76 140.74 140.74 256.9K
10:20 140.75 140.81 140.75 140.81 189.4K
10:21 140.80 140.84 140.80 140.84 160.5K
10:22 140.84 140.84 140.77 140.77 129.7K
10:23 140.77 140.78 140.77 140.78 102.1K
10:24 140.83 140.83 140.80 140.80 114.2K
10:25 140.78 140.78 140.73 140.73 119.4K
10:26 140.73 140.76 140.73 140.74 69.1K
10:27 140.72 140.73 140.69 140.73 133.9K
10:28 140.74 140.77 140.74 140.77 138.7K
10:29 140.80 140.80 140.75 140.76 133.9K
10:30 140.78 140.78 140.76 140.76 115.2K
10:31 140.75 140.75 140.72 140.73 107.0K
10:32 140.77 140.81 140.77 140.81 144.3K
10:33 140.80 140.82 140.80 140.82 147.8K
10:34 140.85 140.85 140.82 140.82 127.0K
10:35 140.86 140.86 140.85 140.85 110.2K
10:36 140.85 140.85 140.82 140.84 124.2K
10:37 140.85 140.86 140.85 140.86 78.8K
10:38 140.87 140.88 140.86 140.88 90.5K
10:39 140.88 140.91 140.88 140.89 155.4K
10:40 140.86 140.88 140.85 140.85 174.2K
10:41 140.85 140.86 140.85 140.85 86.1K
10:42 140.85 140.86 140.85 140.85 75.2K
10:43 140.85 140.85 140.83 140.84 360.2K
10:44 140.88 140.90 140.86 140.86 98.0K
10:45 140.86 140.88 140.86 140.87 123.1K
10:46 140.87 140.89 140.86 140.89 100.1K
10:47 140.89 140.89 140.87 140.87 59.1K
10:48 140.87 140.91 140.87 140.91 130.9K
10:49 140.90 140.90 140.86 140.87 96.2K
10:50 140.85 140.85 140.83 140.85 106.4K
10:51 140.84 140.85 140.82 140.82 117.8K
10:52 140.81 140.81 140.76 140.76 125.9K
10:53 140.76 140.77 140.76 140.77 103.6K
10:54 140.75 140.75 140.70 140.70 123.3K
10:55 140.68 140.68 140.67 140.67 83.6K
10:56 140.66 140.70 140.64 140.70 160.5K
10:57 140.71 140.71 140.69 140.69 105.9K
10:58 140.68 140.69 140.68 140.69 128.1K
10:59 140.64 140.69 140.64 140.69 146.6K
11:00 140.68 140.69 140.68 140.69 77.7K
11:01 140.69 140.70 140.69 140.70 69.8K
11:02 140.69 140.73 140.69 140.73 66.0K
11:03 140.74 140.75 140.74 140.75 91.2K
11:04 140.76 140.82 140.76 140.81 98.7K
11:05 140.82 140.85 140.82 140.85 64.8K
11:06 140.89 140.89 140.87 140.87 135.5K
11:07 140.88 140.88 140.86 140.87 215.5K
11:08 140.87 140.96 140.87 140.96 192.5K
11:09 140.98 140.98 140.95 140.96 404.9K
11:10 140.96 140.96 140.95 140.96 82.1K
11:11 140.96 140.97 140.95 140.97 87.5K
11:12 140.97 140.97 140.96 140.96 78.7K
11:13 140.94 140.94 140.89 140.89 281.8K
11:14 140.87 140.87 140.86 140.86 153.5K
11:15 140.86 140.90 140.86 140.90 124.4K
11:16 140.90 140.93 140.90 140.93 117.4K
11:17 140.93 140.93 140.92 140.92 88.6K
11:18 140.91 140.92 140.91 140.92 162.0K
11:19 140.94 140.94 140.92 140.92 144.5K
11:20 140.93 140.94 140.92 140.92 140.8K
11:21 140.90 140.97 140.90 140.97 148.9K
11:22 140.94 140.95 140.94 140.95 117.5K
11:23 140.98 141.02 140.98 141.02 200.7K
11:24 141.01 141.02 141.01 141.02 120.2K
11:25 141.03 141.05 141.03 141.05 191.3K
11:26 141.06 141.06 141.05 141.06 128.3K
11:27 141.07 141.07 141.04 141.04 80.5K
11:28 141.02 141.05 141.02 141.03 189.3K
11:29 141.05 141.12 141.05 141.12 168.9K
11:30 141.11 141.14 141.11 141.14 176.5K
11:31 141.16 141.20 141.16 141.20 154.5K
11:32 141.20 141.21 141.20 141.21 184.8K
11:33 141.20 141.22 141.20 141.22 190.2K
11:34 141.21 141.21 141.18 141.18 75.2K
11:35 141.19 141.21 141.19 141.21 94.7K
11:36 141.21 141.21 141.17 141.17 98.1K
11:37 141.17 141.19 141.17 141.18 162.2K
11:38 141.20 141.22 141.17 141.17 218.4K
11:39 141.17 141.18 141.17 141.18 91.9K
11:40 141.20 141.23 141.20 141.23 112.4K
11:41 141.23 141.25 141.23 141.24 91.9K
11:42 141.24 141.26 141.24 141.25 91.7K
11:43 141.25 141.25 141.23 141.23 82.4K
11:44 141.23 141.23 141.20 141.20 92.2K
11:45 141.20 141.20 141.16 141.16 57.5K
11:46 141.16 141.19 141.16 141.16 151.3K
11:47 141.16 141.16 141.15 141.15 46.1K
11:48 141.13 141.13 141.09 141.09 114.1K
11:49 141.07 141.08 141.07 141.07 87.0K
11:50 141.06 141.06 141.05 141.05 68.9K
11:51 141.04 141.05 141.04 141.05 67.1K
11:52 141.05 141.07 141.05 141.07 118.8K
11:53 141.08 141.08 141.06 141.06 77.7K
11:54 141.07 141.09 141.07 141.09 91.1K
11:55 141.08 141.11 141.08 141.11 107.2K
11:56 141.10 141.12 141.10 141.12 81.0K
11:57 141.13 141.14 141.13 141.14 82.0K
11:58 141.14 141.14 141.13 141.13 121.6K
11:59 141.13 141.16 141.13 141.16 71.0K
12:00 141.15 141.16 141.14 141.16 72.8K
12:01 141.17 141.23 141.17 141.23 208.6K
12:02 141.24 141.24 141.22 141.22 104.8K
12:03 141.22 141.22 141.21 141.22 110.2K
12:04 141.21 141.21 141.19 141.21 89.1K
12:05 141.21 141.24 141.21 141.24 97.7K
12:06 141.23 141.23 141.18 141.18 85.1K
12:07 141.18 141.19 141.16 141.19 101.4K
12:08 141.20 141.22 141.20 141.22 81.9K
12:09 141.24 141.25 141.24 141.25 129.7K
12:10 141.25 141.28 141.25 141.28 124.6K
12:11 141.29 141.29 141.26 141.26 77.5K
12:12 141.24 141.24 141.23 141.23 116.2K
12:13 141.25 141.25 141.25 141.25 99.6K
12:14 141.25 141.26 141.25 141.26 69.6K
12:15 141.27 141.27 141.24 141.24 97.8K
12:16 141.24 141.26 141.24 141.26 95.7K
12:17 141.26 141.30 141.26 141.30 102.2K
12:18 141.28 141.28 141.24 141.24 96.6K
12:19 141.23 141.27 141.23 141.27 71.2K
12:20 141.27 141.27 141.24 141.25 129.8K
12:21 141.26 141.26 141.23 141.23 93.4K
12:22 141.23 141.23 141.21 141.21 74.3K
12:23 141.21 141.21 141.19 141.19 63.8K
12:24 141.20 141.20 141.16 141.16 61.4K
12:25 141.16 141.16 141.13 141.13 102.4K
12:26 141.13 141.16 141.13 141.15 90.1K
12:27 141.14 141.17 141.14 141.17 81.2K
12:28 141.17 141.17 141.12 141.12 59.0K
12:29 141.11 141.11 141.09 141.09 106.9K
12:30 141.08 141.10 141.08 141.09 95.1K
12:31 141.08 141.09 141.08 141.09 81.7K
12:32 141.09 141.09 141.08 141.08 36.8K
12:33 141.11 141.11 141.10 141.10 102.3K
12:34 141.10 141.11 141.10 141.11 63.8K
12:35 141.12 141.14 141.12 141.14 136.9K
12:36 141.15 141.18 141.15 141.18 108.1K
12:37 141.16 141.16 141.16 141.16 64.5K
12:38 141.16 141.17 141.16 141.17 99.4K
12:39 141.18 141.19 141.18 141.19 65.6K
12:40 141.18 141.20 141.18 141.20 100.2K
12:41 141.20 141.20 141.20 141.20 76.9K
12:42 141.21 141.21 141.21 141.21 84.4K
12:43 141.20 141.23 141.20 141.21 82.4K
12:44 141.21 141.21 141.20 141.20 219.3K
12:45 141.20 141.24 141.20 141.24 155.8K
12:46 141.23 141.23 141.21 141.21 59.7K
12:47 141.21 141.24 141.21 141.24 355.2K
12:48 141.24 141.25 141.24 141.25 65.7K
12:49 141.27 141.28 141.27 141.28 160.0K
12:50 141.28 141.29 141.28 141.28 107.7K
12:51 141.29 141.30 141.29 141.30 81.2K
12:52 141.30 141.34 141.30 141.34 405.4K
12:53 141.33 141.33 141.32 141.32 68.8K
12:54 141.32 141.35 141.32 141.34 150.6K
12:55 141.34 141.35 141.34 141.35 114.9K
12:56 141.36 141.40 141.36 141.40 129.4K
12:57 141.40 141.42 141.40 141.41 188.4K
12:58 141.41 141.42 141.41 141.42 92.5K
12:59 141.42 141.43 141.41 141.41 78.9K
13:00 141.41 141.43 141.41 141.43 180.5K
13:01 141.44 141.44 141.43 141.43 135.0K
13:02 141.43 141.44 141.43 141.44 74.5K
13:03 141.45 141.48 141.45 141.48 174.7K
13:04 141.50 141.50 141.50 141.50 146.0K
13:05 141.49 141.51 141.49 141.51 78.0K
13:06 141.50 141.50 141.47 141.47 99.4K
13:07 141.47 141.47 141.46 141.46 78.4K
13:08 141.44 141.44 141.42 141.42 123.1K
13:09 141.41 141.41 141.41 141.41 127.3K
13:10 141.41 141.42 141.41 141.41 97.2K
13:11 141.41 141.44 141.41 141.44 110.8K
13:12 141.43 141.44 141.43 141.44 110.7K
13:13 141.43 141.44 141.43 141.43 92.6K
13:14 141.43 141.44 141.43 141.43 116.7K
13:15 141.47 141.47 141.46 141.46 128.2K
13:16 141.46 141.46 141.44 141.45 89.0K
13:17 141.44 141.44 141.42 141.42 81.2K
13:18 141.40 141.40 141.38 141.38 82.5K
13:19 141.37 141.38 141.37 141.37 106.6K
13:20 141.37 141.37 141.37 141.37 105.0K
13:21 141.36 141.36 141.35 141.36 159.3K
13:22 141.36 141.36 141.35 141.35 89.5K
13:23 141.36 141.36 141.35 141.35 71.2K
13:24 141.38 141.38 141.37 141.38 141.3K
13:25 141.37 141.37 141.35 141.35 104.2K
13:26 141.34 141.34 141.30 141.30 77.0K
13:27 141.30 141.30 141.29 141.29 96.0K
13:28 141.29 141.30 141.29 141.30 147.0K
13:29 141.29 141.29 141.27 141.27 70.4K
13:30 141.26 141.26 141.24 141.24 104.4K
13:31 141.24 141.26 141.24 141.24 60.8K
13:32 141.25 141.25 141.23 141.23 87.7K
13:33 141.22 141.22 141.20 141.20 102.6K
13:34 141.20 141.20 141.19 141.19 100.7K
13:35 141.19 141.19 141.15 141.15 174.0K
13:36 141.15 141.15 141.13 141.15 91.2K
13:37 141.14 141.15 141.14 141.15 45.5K
13:38 141.15 141.15 141.14 141.15 225.5K
13:39 141.16 141.17 141.16 141.17 87.5K
13:40 141.16 141.16 141.14 141.14 132.1K
13:41 141.15 141.17 141.14 141.17 78.1K
13:42 141.17 141.17 141.17 141.17 92.9K
13:43 141.19 141.20 141.19 141.20 76.1K
13:44 141.20 141.20 141.19 141.19 46.0K
13:45 141.18 141.19 141.18 141.19 87.4K
13:46 141.19 141.19 141.17 141.19 68.4K
13:47 141.21 141.21 141.20 141.20 74.3K
13:48 141.21 141.21 141.20 141.21 65.9K
13:49 141.21 141.21 141.20 141.21 51.2K
13:50 141.21 141.22 141.21 141.21 104.3K
13:51 141.20 141.22 141.20 141.22 77.6K
13:52 141.14 141.14 141.13 141.13 276.5K
13:53 141.11 141.11 141.02 141.02 240.5K
13:54 141.04 141.04 141.00 141.01 169.3K
13:55 141.01 141.01 141.00 141.01 146.6K
13:56 141.02 141.02 141.02 141.02 68.6K
13:57 141.02 141.04 141.01 141.04 113.7K
13:58 141.05 141.08 141.05 141.08 90.8K
13:59 141.08 141.09 141.08 141.08 85.8K
14:00 141.09 141.13 141.09 141.12 374.5K
14:01 141.10 141.12 141.10 141.12 93.7K
14:02 141.13 141.18 141.13 141.15 128.0K
14:03 141.15 141.15 141.12 141.13 134.8K
14:04 141.13 141.13 141.11 141.12 49.2K
14:05 141.11 141.11 141.04 141.04 101.4K
14:06 141.03 141.03 140.87 140.87 341.0K
14:07 140.86 140.92 140.85 140.92 191.6K
14:08 140.90 140.90 140.80 140.80 161.1K
14:09 140.76 140.78 140.75 140.77 166.3K
14:10 140.78 140.79 140.76 140.79 200.0K
14:11 140.83 140.89 140.83 140.88 161.7K
14:12 140.83 140.84 140.82 140.84 195.8K
14:13 140.84 140.86 140.84 140.85 97.0K
14:14 140.85 140.85 140.82 140.82 83.3K
14:15 140.78 140.78 140.73 140.74 241.3K
14:16 140.73 140.73 140.73 140.73 98.6K
14:17 140.75 140.80 140.75 140.80 129.8K
14:18 140.82 140.85 140.82 140.85 116.0K
14:19 140.86 140.88 140.86 140.87 78.3K
14:20 140.89 140.96 140.89 140.96 146.5K
14:21 140.98 140.98 140.96 140.96 117.4K
14:22 140.95 140.95 140.89 140.91 140.1K
14:23 140.93 140.93 140.93 140.93 59.3K
14:24 140.93 140.96 140.93 140.96 100.5K
14:25 140.96 140.96 140.94 140.94 118.6K
14:26 140.95 140.95 140.94 140.94 79.7K
14:27 140.94 140.99 140.94 140.99 149.5K
14:28 140.99 140.99 140.98 140.98 56.6K
14:29 140.98 140.98 140.96 140.96 110.2K
14:30 140.95 140.95 140.88 140.88 143.6K
14:31 140.88 140.95 140.88 140.95 189.4K
14:32 140.96 141.03 140.96 141.01 216.6K
14:33 141.02 141.06 141.02 141.06 122.6K
14:34 141.07 141.10 141.07 141.10 109.1K
14:35 141.09 141.11 141.06 141.06 101.6K
14:36 141.05 141.09 141.05 141.09 119.4K
14:37 141.11 141.18 141.11 141.18 190.6K
14:38 141.18 141.18 141.14 141.15 84.4K
14:39 141.12 141.12 141.05 141.10 328.7K
14:40 141.15 141.16 141.14 141.16 129.4K
14:41 141.16 141.16 141.13 141.13 69.7K
14:42 141.15 141.16 141.13 141.16 172.3K
14:43 141.17 141.17 141.14 141.14 92.6K
14:44 141.17 141.17 141.11 141.11 136.9K
14:45 141.11 141.12 141.11 141.12 145.4K
14:46 141.06 141.06 141.03 141.03 137.8K
14:47 141.02 141.02 140.98 140.98 153.0K
14:48 140.98 140.98 140.90 140.90 221.7K
14:49 140.88 140.88 140.82 140.83 185.6K
14:50 140.85 140.93 140.85 140.89 179.3K
14:51 140.89 140.93 140.89 140.93 91.5K
14:52 140.93 140.94 140.91 140.91 86.9K
14:53 140.89 140.93 140.87 140.93 110.3K
14:54 140.92 140.96 140.91 140.96 110.2K
14:55 140.97 141.08 140.97 141.08 162.6K
14:56 141.10 141.19 141.10 141.19 185.6K
14:57 141.25 141.29 141.24 141.29 388.6K
14:58 141.30 141.31 141.29 141.30 91.0K
14:59 141.27 141.27 141.26 141.26 114.8K
15:00 141.25 141.25 141.19 141.22 177.5K
15:01 141.22 141.25 141.22 141.23 121.8K
15:02 141.23 141.23 141.20 141.21 142.2K
15:03 141.18 141.21 141.18 141.21 146.1K
15:04 141.19 141.21 141.19 141.21 87.5K
15:05 141.21 141.21 141.18 141.19 165.5K
15:06 141.18 141.18 141.16 141.17 115.0K
15:07 141.17 141.17 141.15 141.15 86.1K
15:08 141.16 141.18 141.16 141.18 140.6K
15:09 141.22 141.23 141.21 141.21 197.4K
15:10 141.20 141.20 141.17 141.17 94.9K
15:11 141.16 141.16 141.08 141.08 169.7K
15:12 141.08 141.10 141.08 141.10 89.5K
15:13 141.12 141.18 141.12 141.16 213.6K
15:14 141.15 141.15 141.14 141.14 112.8K
15:15 141.14 141.15 141.14 141.14 84.4K
15:16 141.14 141.14 141.10 141.10 147.3K
15:17 141.09 141.10 141.06 141.10 139.7K
15:18 141.08 141.08 141.04 141.04 90.6K
15:19 141.04 141.10 141.04 141.10 119.7K
15:20 141.11 141.11 141.09 141.09 95.6K
15:21 141.09 141.09 141.04 141.04 140.1K
15:22 141.06 141.07 141.06 141.07 100.0K
15:23 141.05 141.05 141.02 141.02 134.7K
15:24 141.00 141.00 140.99 141.00 142.3K
15:25 140.99 140.99 140.91 140.91 247.6K
15:26 140.91 140.91 140.87 140.87 216.3K
15:27 140.84 140.84 140.77 140.77 234.0K
15:28 140.78 140.78 140.77 140.77 112.1K
15:29 140.80 140.80 140.74 140.74 215.1K
15:30 140.74 140.77 140.72 140.77 230.0K
15:31 140.77 140.77 140.75 140.76 172.3K
15:32 140.78 140.78 140.76 140.77 169.1K
15:33 140.78 140.81 140.78 140.81 198.9K
15:34 140.81 140.81 140.75 140.75 208.1K
15:35 140.72 140.74 140.70 140.74 231.1K
15:36 140.74 140.80 140.74 140.80 434.8K
15:37 140.83 140.87 140.83 140.87 291.8K
15:38 140.89 140.89 140.84 140.85 212.4K
15:39 140.84 140.84 140.82 140.83 233.0K
15:40 140.84 140.86 140.82 140.82 224.4K
15:41 140.83 140.92 140.83 140.92 422.1K
15:42 140.93 141.09 140.93 141.09 558.7K
15:43 141.10 141.18 141.10 141.16 420.1K
15:44 141.13 141.13 141.02 141.02 254.9K
15:45 141.02 141.05 141.02 141.04 350.1K
15:46 141.03 141.03 140.95 140.95 343.3K
15:47 140.94 140.94 140.87 140.88 461.5K
15:48 140.89 140.93 140.89 140.93 391.6K
15:49 140.92 140.92 140.87 140.87 235.0K
15:50 140.86 141.02 140.86 141.01 1,460.8K
15:51 141.01 141.07 141.01 141.07 660.2K
15:52 141.11 141.17 141.11 141.15 735.0K
15:53 141.18 141.18 141.15 141.17 553.9K
15:54 141.13 141.13 141.11 141.12 710.8K
15:55 141.12 141.12 141.09 141.10 813.5K
15:56 141.15 141.18 141.15 141.15 1,218.8K
15:57 141.18 141.18 141.18 141.18 974.9K
15:58 141.18 141.18 141.16 141.16 908.5K
15:59 141.16 141.21 141.16 141.18 2,186.6K
16:00 141.20 141.24 141.20 141.24 73,097.4K
16:01 141.24 141.24 141.24 141.24 476.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available