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
09:30 141.58 141.98 141.58 141.88 6,593.2K
09:31 141.85 141.91 141.85 141.90 654.0K
09:32 141.84 141.98 141.84 141.98 561.8K
09:33 142.04 142.07 142.00 142.07 339.2K
09:34 142.09 142.09 142.02 142.02 357.2K
09:35 141.98 142.02 141.98 141.99 476.7K
09:36 141.92 141.92 141.75 141.75 364.8K
09:37 141.75 141.75 141.70 141.75 302.7K
09:38 141.82 141.82 141.77 141.77 350.0K
09:39 141.74 141.83 141.74 141.82 320.3K
09:40 141.80 141.91 141.80 141.91 311.4K
09:41 141.93 141.94 141.92 141.92 270.1K
09:42 141.89 141.89 141.78 141.81 288.8K
09:43 141.75 141.83 141.75 141.83 346.8K
09:44 141.83 141.88 141.83 141.88 247.9K
09:45 141.91 141.91 141.85 141.85 344.0K
09:46 141.87 141.87 141.84 141.84 272.4K
09:47 141.83 141.87 141.83 141.83 418.5K
09:48 141.84 141.92 141.84 141.89 289.4K
09:49 141.89 141.89 141.84 141.84 247.7K
09:50 141.83 141.83 141.78 141.78 324.2K
09:51 141.80 141.82 141.74 141.74 305.5K
09:52 141.76 141.79 141.73 141.79 236.6K
09:53 141.80 141.82 141.80 141.82 264.0K
09:54 141.85 141.93 141.85 141.93 311.5K
09:55 141.90 141.90 141.84 141.86 225.9K
09:56 141.84 141.88 141.84 141.88 396.1K
09:57 141.88 141.91 141.88 141.91 239.2K
09:58 141.89 141.89 141.85 141.85 332.3K
09:59 141.80 141.83 141.80 141.83 258.6K
10:00 141.81 141.84 141.81 141.82 286.7K
10:01 141.83 141.84 141.80 141.80 260.2K
10:02 141.79 141.79 141.76 141.79 212.8K
10:03 141.79 141.81 141.79 141.79 170.4K
10:04 141.81 141.89 141.81 141.88 277.3K
10:05 141.90 141.90 141.88 141.88 272.0K
10:06 141.90 141.91 141.87 141.87 261.7K
10:07 141.83 141.85 141.81 141.84 357.3K
10:08 141.82 141.82 141.72 141.72 276.5K
10:09 141.71 141.71 141.67 141.67 336.7K
10:10 141.63 141.63 141.61 141.63 233.0K
10:11 141.59 141.59 141.56 141.56 294.5K
10:12 141.54 141.56 141.53 141.54 319.5K
10:13 141.56 141.61 141.56 141.59 234.7K
10:14 141.58 141.58 141.57 141.58 195.3K
10:15 141.53 141.54 141.51 141.54 367.9K
10:16 141.56 141.56 141.52 141.56 311.7K
10:17 141.60 141.62 141.57 141.57 193.2K
10:18 141.60 141.62 141.59 141.59 169.4K
10:19 141.57 141.59 141.55 141.59 236.8K
10:20 141.62 141.64 141.62 141.63 172.5K
10:21 141.61 141.64 141.61 141.64 168.0K
10:22 141.62 141.69 141.62 141.69 240.4K
10:23 141.69 141.74 141.69 141.72 225.4K
10:24 141.73 141.75 141.72 141.72 164.0K
10:25 141.74 141.78 141.74 141.74 185.1K
10:26 141.73 141.74 141.72 141.74 242.3K
10:27 141.75 141.80 141.75 141.80 210.9K
10:28 141.78 141.81 141.78 141.81 295.2K
10:29 141.83 141.85 141.83 141.85 284.5K
10:30 141.84 141.86 141.83 141.86 322.6K
10:31 141.86 141.86 141.85 141.85 258.9K
10:32 141.86 141.87 141.86 141.87 182.2K
10:33 141.87 141.89 141.87 141.89 251.2K
10:34 141.92 141.94 141.92 141.92 227.2K
10:35 141.91 141.95 141.91 141.93 211.8K
10:36 141.92 141.92 141.85 141.86 241.8K
10:37 141.82 141.82 141.73 141.73 223.5K
10:38 141.75 141.75 141.72 141.72 136.9K
10:39 141.73 141.74 141.73 141.73 148.5K
10:40 141.71 141.71 141.62 141.62 173.6K
10:41 141.62 141.66 141.62 141.66 163.6K
10:42 141.64 141.64 141.64 141.64 156.6K
10:43 141.65 141.68 141.65 141.66 188.8K
10:44 141.66 141.66 141.64 141.66 156.6K
10:45 141.69 141.69 141.67 141.68 104.0K
10:46 141.67 141.67 141.64 141.65 329.3K
10:47 141.64 141.66 141.64 141.66 117.3K
10:48 141.67 141.70 141.67 141.70 135.6K
10:49 141.69 141.71 141.69 141.71 137.4K
10:50 141.70 141.72 141.70 141.72 213.3K
10:51 141.77 141.77 141.75 141.75 154.3K
10:52 141.78 141.82 141.78 141.82 121.6K
10:53 141.84 141.85 141.75 141.75 193.2K
10:54 141.73 141.73 141.68 141.68 190.9K
10:55 141.68 141.68 141.61 141.61 188.8K
10:56 141.61 141.68 141.61 141.68 148.4K
10:57 141.68 141.69 141.68 141.68 128.9K
10:58 141.68 141.71 141.67 141.71 143.5K
10:59 141.71 141.73 141.66 141.66 204.9K
11:00 141.66 141.67 141.61 141.67 181.7K
11:01 141.66 141.68 141.66 141.68 114.7K
11:02 141.69 141.70 141.65 141.65 196.4K
11:03 141.66 141.66 141.64 141.64 187.9K
11:04 141.66 141.66 141.63 141.65 143.0K
11:05 141.66 141.68 141.66 141.68 150.8K
11:06 141.68 141.76 141.68 141.76 272.0K
11:07 141.79 141.83 141.79 141.83 213.0K
11:08 141.83 141.86 141.83 141.86 188.3K
11:09 141.87 141.88 141.87 141.88 137.9K
11:10 141.87 141.91 141.87 141.91 165.3K
11:11 141.90 141.92 141.90 141.91 133.8K
11:12 141.90 141.90 141.86 141.86 110.8K
11:13 141.85 141.85 141.81 141.81 134.2K
11:14 141.83 141.86 141.83 141.86 121.2K
11:15 141.85 141.88 141.85 141.88 162.3K
11:16 141.86 141.86 141.84 141.84 106.4K
11:17 141.84 141.90 141.84 141.90 173.8K
11:18 141.91 141.91 141.89 141.90 119.9K
11:19 141.91 141.91 141.91 141.91 155.3K
11:20 141.90 141.90 141.89 141.90 114.5K
11:21 141.97 141.97 141.92 141.93 319.4K
11:22 141.93 141.95 141.93 141.94 95.0K
11:23 141.95 142.00 141.95 142.00 166.7K
11:24 142.03 142.04 142.03 142.04 187.0K
11:25 142.04 142.04 142.01 142.01 253.8K
11:26 142.01 142.01 141.99 141.99 120.2K
11:27 142.01 142.03 142.01 142.03 190.6K
11:28 141.99 142.00 141.99 142.00 139.5K
11:29 142.01 142.04 142.01 142.02 296.7K
11:30 141.96 141.96 141.89 141.90 301.3K
11:31 141.91 141.93 141.91 141.91 219.0K
11:32 141.93 142.00 141.93 142.00 228.5K
11:33 142.01 142.03 142.01 142.03 319.0K
11:34 142.04 142.04 142.02 142.04 174.8K
11:35 142.06 142.06 142.04 142.05 254.1K
11:36 142.07 142.10 142.07 142.09 165.7K
11:37 142.08 142.08 142.05 142.05 142.2K
11:38 142.07 142.09 142.06 142.09 287.2K
11:39 142.09 142.15 142.09 142.15 147.0K
11:40 142.17 142.22 142.17 142.22 265.9K
11:41 142.18 142.28 142.18 142.28 302.0K
11:42 142.29 142.31 142.29 142.30 198.6K
11:43 142.30 142.35 142.30 142.35 211.5K
11:44 142.39 142.40 142.38 142.39 282.6K
11:45 142.39 142.39 142.37 142.37 151.1K
11:46 142.40 142.48 142.40 142.48 191.2K
11:47 142.45 142.45 142.41 142.43 300.8K
11:48 142.44 142.47 142.44 142.47 169.0K
11:49 142.46 142.46 142.41 142.42 244.7K
11:50 142.42 142.44 142.41 142.41 179.4K
11:51 142.46 142.46 142.42 142.42 231.4K
11:52 142.42 142.42 142.34 142.34 179.8K
11:53 142.33 142.36 142.33 142.35 136.0K
11:54 142.34 142.35 142.34 142.35 140.6K
11:55 142.34 142.34 142.29 142.29 100.9K
11:56 142.32 142.32 142.28 142.28 138.6K
11:57 142.30 142.31 142.30 142.31 112.1K
11:58 142.30 142.31 142.30 142.31 113.6K
11:59 142.32 142.32 142.30 142.32 98.7K
12:00 142.32 142.34 142.32 142.34 175.0K
12:01 142.36 142.39 142.36 142.39 181.0K
12:02 142.40 142.41 142.40 142.41 96.8K
12:03 142.39 142.40 142.38 142.39 136.0K
12:04 142.40 142.42 142.40 142.42 91.5K
12:05 142.41 142.41 142.39 142.40 134.4K
12:06 142.37 142.37 142.33 142.33 162.6K
12:07 142.33 142.37 142.33 142.37 119.5K
12:08 142.39 142.40 142.38 142.40 119.5K
12:09 142.39 142.40 142.39 142.39 111.3K
12:10 142.40 142.42 142.37 142.37 194.6K
12:11 142.35 142.36 142.35 142.36 191.7K
12:12 142.35 142.37 142.35 142.37 170.8K
12:13 142.37 142.38 142.36 142.36 111.1K
12:14 142.38 142.38 142.37 142.37 100.5K
12:15 142.36 142.36 142.34 142.35 98.7K
12:16 142.36 142.39 142.36 142.39 130.9K
12:17 142.35 142.36 142.35 142.35 105.0K
12:18 142.37 142.37 142.35 142.35 133.7K
12:19 142.35 142.35 142.31 142.32 154.4K
12:20 142.33 142.36 142.33 142.36 164.4K
12:21 142.35 142.35 142.28 142.28 134.2K
12:22 142.27 142.27 142.26 142.26 84.5K
12:23 142.25 142.28 142.25 142.28 97.0K
12:24 142.29 142.29 142.28 142.29 87.7K
12:25 142.29 142.29 142.27 142.27 84.6K
12:26 142.27 142.27 142.24 142.24 118.2K
12:27 142.23 142.26 142.23 142.26 103.7K
12:28 142.25 142.26 142.25 142.25 115.8K
12:29 142.26 142.26 142.25 142.26 87.1K
12:30 142.27 142.31 142.27 142.31 92.2K
12:31 142.29 142.32 142.29 142.32 101.7K
12:32 142.31 142.33 142.31 142.33 127.6K
12:33 142.33 142.34 142.32 142.33 161.7K
12:34 142.33 142.35 142.33 142.35 138.3K
12:35 142.35 142.35 142.34 142.34 80.1K
12:36 142.35 142.35 142.35 142.35 145.8K
12:37 142.36 142.36 142.35 142.35 138.1K
12:38 142.35 142.38 142.34 142.38 119.3K
12:39 142.38 142.39 142.38 142.39 135.2K
12:40 142.39 142.41 142.39 142.40 60.9K
12:41 142.39 142.39 142.38 142.38 90.5K
12:42 142.38 142.39 142.38 142.39 92.9K
12:43 142.39 142.43 142.39 142.43 126.5K
12:44 142.45 142.49 142.45 142.49 126.7K
12:45 142.49 142.53 142.49 142.53 353.9K
12:46 142.53 142.54 142.53 142.54 188.2K
12:47 142.53 142.54 142.53 142.54 169.0K
12:48 142.54 142.58 142.54 142.58 129.8K
12:49 142.58 142.60 142.58 142.59 96.0K
12:50 142.60 142.62 142.60 142.62 319.1K
12:51 142.62 142.63 142.62 142.63 198.7K
12:52 142.63 142.68 142.63 142.68 153.5K
12:53 142.67 142.67 142.64 142.64 113.8K
12:54 142.64 142.64 142.62 142.62 94.4K
12:55 142.61 142.62 142.60 142.62 103.3K
12:56 142.61 142.62 142.61 142.62 78.0K
12:57 142.62 142.63 142.62 142.62 195.7K
12:58 142.60 142.62 142.60 142.62 115.9K
12:59 142.63 142.63 142.61 142.61 122.7K
13:00 142.63 142.63 142.60 142.60 95.8K
13:01 142.60 142.60 142.58 142.58 88.0K
13:02 142.57 142.57 142.55 142.55 121.7K
13:03 142.54 142.55 142.53 142.55 98.6K
13:04 142.57 142.57 142.54 142.55 145.8K
13:05 142.56 142.56 142.53 142.53 181.3K
13:06 142.51 142.51 142.50 142.51 126.6K
13:07 142.51 142.51 142.47 142.47 83.4K
13:08 142.48 142.50 142.48 142.50 139.8K
13:09 142.51 142.51 142.47 142.47 78.3K
13:10 142.46 142.46 142.42 142.45 125.5K
13:11 142.45 142.48 142.45 142.48 145.4K
13:12 142.46 142.46 142.43 142.43 120.0K
13:13 142.44 142.46 142.44 142.46 106.0K
13:14 142.46 142.46 142.42 142.42 129.9K
13:15 142.42 142.45 142.42 142.45 70.9K
13:16 142.44 142.45 142.42 142.42 95.9K
13:17 142.41 142.41 142.40 142.40 128.0K
13:18 142.41 142.43 142.40 142.43 83.5K
13:19 142.45 142.46 142.45 142.46 81.1K
13:20 142.46 142.47 142.46 142.47 89.6K
13:21 142.47 142.49 142.47 142.49 163.3K
13:22 142.50 142.52 142.50 142.52 72.6K
13:23 142.52 142.54 142.52 142.54 76.7K
13:24 142.54 142.54 142.52 142.52 59.0K
13:25 142.53 142.53 142.50 142.50 121.1K
13:26 142.50 142.53 142.50 142.53 97.0K
13:27 142.54 142.54 142.53 142.53 68.7K
13:28 142.53 142.53 142.51 142.51 80.7K
13:29 142.51 142.51 142.48 142.49 113.0K
13:30 142.48 142.48 142.46 142.48 82.1K
13:31 142.50 142.50 142.50 142.50 95.8K
13:32 142.49 142.51 142.49 142.51 66.0K
13:33 142.51 142.51 142.48 142.48 136.4K
13:34 142.48 142.48 142.47 142.47 59.2K
13:35 142.45 142.45 142.43 142.44 128.1K
13:36 142.42 142.43 142.41 142.43 85.5K
13:37 142.43 142.47 142.43 142.47 97.9K
13:38 142.46 142.50 142.46 142.50 140.9K
13:39 142.50 142.52 142.50 142.52 88.7K
13:40 142.54 142.54 142.54 142.54 106.5K
13:41 142.54 142.54 142.53 142.53 83.6K
13:42 142.53 142.53 142.50 142.51 103.2K
13:43 142.52 142.53 142.52 142.53 76.4K
13:44 142.52 142.52 142.51 142.51 126.4K
13:45 142.51 142.52 142.51 142.52 109.9K
13:46 142.52 142.52 142.51 142.51 98.8K
13:47 142.51 142.51 142.50 142.50 97.4K
13:48 142.50 142.50 142.49 142.49 77.7K
13:49 142.49 142.52 142.49 142.52 98.1K
13:50 142.52 142.52 142.51 142.51 112.7K
13:51 142.50 142.50 142.49 142.50 75.4K
13:52 142.50 142.51 142.50 142.51 114.4K
13:53 142.51 142.52 142.51 142.52 134.7K
13:54 142.52 142.52 142.52 142.52 99.6K
13:55 142.52 142.52 142.47 142.47 108.6K
13:56 142.46 142.46 142.44 142.44 113.7K
13:57 142.44 142.44 142.42 142.42 86.4K
13:58 142.39 142.39 142.36 142.36 149.0K
13:59 142.34 142.34 142.34 142.34 137.1K
14:00 142.34 142.36 142.34 142.36 152.4K
14:01 142.39 142.39 142.38 142.38 118.1K
14:02 142.37 142.37 142.36 142.36 127.1K
14:03 142.32 142.32 142.28 142.28 164.2K
14:04 142.27 142.28 142.27 142.28 80.9K
14:05 142.27 142.27 142.25 142.25 84.0K
14:06 142.27 142.29 142.27 142.27 117.7K
14:07 142.26 142.29 142.26 142.29 88.8K
14:08 142.29 142.29 142.27 142.27 86.3K
14:09 142.26 142.26 142.25 142.25 100.1K
14:10 142.27 142.29 142.26 142.29 153.1K
14:11 142.28 142.29 142.25 142.25 108.6K
14:12 142.28 142.30 142.28 142.30 117.8K
14:13 142.28 142.28 142.26 142.26 118.6K
14:14 142.26 142.26 142.24 142.24 91.7K
14:15 142.22 142.22 142.21 142.22 152.0K
14:16 142.22 142.24 142.22 142.23 89.5K
14:17 142.22 142.24 142.20 142.20 122.0K
14:18 142.20 142.20 142.20 142.20 94.0K
14:19 142.20 142.21 142.20 142.21 101.4K
14:20 142.23 142.23 142.22 142.23 107.4K
14:21 142.22 142.22 142.21 142.22 104.2K
14:22 142.21 142.21 142.21 142.21 112.9K
14:23 142.21 142.21 142.18 142.18 187.3K
14:24 142.16 142.16 142.12 142.12 142.6K
14:25 142.12 142.12 142.10 142.10 105.4K
14:26 142.11 142.11 142.05 142.05 213.9K
14:27 142.02 142.02 142.00 142.01 116.5K
14:28 142.00 142.01 142.00 142.01 70.0K
14:29 142.01 142.02 142.01 142.02 122.7K
14:30 142.01 142.03 142.01 142.03 149.0K
14:31 142.02 142.05 142.01 142.05 134.7K
14:32 142.06 142.07 142.06 142.07 124.9K
14:33 142.07 142.07 142.06 142.06 105.1K
14:34 142.06 142.06 142.04 142.04 85.3K
14:35 142.03 142.04 142.03 142.04 109.6K
14:36 142.06 142.06 142.03 142.03 102.9K
14:37 142.03 142.03 142.01 142.01 107.4K
14:38 142.02 142.03 142.00 142.00 117.5K
14:39 142.00 142.00 142.00 142.00 131.8K
14:40 141.97 141.98 141.96 141.96 224.9K
14:41 141.95 141.97 141.95 141.97 181.8K
14:42 141.97 141.99 141.97 141.99 121.6K
14:43 141.98 141.98 141.97 141.97 75.6K
14:44 141.98 142.00 141.98 142.00 98.7K
14:45 142.00 142.00 141.98 141.98 176.1K
14:46 141.98 141.99 141.97 141.99 96.6K
14:47 141.98 142.01 141.98 142.01 146.4K
14:48 142.01 142.01 141.98 141.98 112.6K
14:49 141.97 141.97 141.97 141.97 88.2K
14:50 141.97 141.97 141.94 141.95 136.6K
14:51 141.95 141.95 141.92 141.92 104.1K
14:52 141.92 141.94 141.92 141.94 128.8K
14:53 141.94 141.94 141.93 141.94 108.7K
14:54 141.94 141.95 141.93 141.93 110.8K
14:55 141.93 141.93 141.93 141.93 93.3K
14:56 141.92 141.93 141.92 141.92 115.4K
14:57 141.91 141.93 141.91 141.93 111.3K
14:58 141.93 141.93 141.91 141.91 98.1K
14:59 141.90 141.90 141.89 141.90 113.6K
15:00 141.91 141.91 141.89 141.89 151.0K
15:01 141.89 141.89 141.88 141.89 193.8K
15:02 141.89 141.89 141.87 141.87 149.3K
15:03 141.88 141.90 141.88 141.90 120.1K
15:04 141.91 141.92 141.91 141.92 150.8K
15:05 141.91 141.92 141.91 141.91 152.2K
15:06 141.92 141.92 141.90 141.90 124.4K
15:07 141.89 141.89 141.86 141.86 122.3K
15:08 141.86 141.90 141.86 141.90 138.6K
15:09 141.89 141.91 141.89 141.91 91.8K
15:10 141.90 141.91 141.90 141.90 179.8K
15:11 141.90 141.90 141.89 141.89 100.9K
15:12 141.90 141.93 141.90 141.93 151.0K
15:13 141.93 141.97 141.93 141.97 117.1K
15:14 141.98 142.00 141.98 142.00 110.2K
15:15 141.98 141.99 141.98 141.99 71.8K
15:16 141.99 141.99 141.98 141.98 145.0K
15:17 141.98 141.99 141.98 141.99 127.4K
15:18 141.99 142.00 141.99 142.00 131.5K
15:19 142.00 142.02 142.00 142.02 116.5K
15:20 142.05 142.16 142.05 142.16 308.4K
15:21 142.15 142.23 142.15 142.23 292.8K
15:22 142.23 142.23 142.21 142.23 400.5K
15:23 142.21 142.21 142.19 142.19 155.9K
15:24 142.19 142.22 142.19 142.22 160.7K
15:25 142.22 142.22 142.20 142.20 142.2K
15:26 142.20 142.21 142.18 142.18 269.3K
15:27 142.15 142.15 142.14 142.14 191.3K
15:28 142.15 142.15 142.13 142.13 170.2K
15:29 142.12 142.12 142.08 142.08 146.7K
15:30 142.08 142.10 142.07 142.10 188.8K
15:31 142.11 142.13 142.11 142.13 226.3K
15:32 142.12 142.12 142.08 142.08 485.2K
15:33 142.09 142.10 142.09 142.09 217.4K
15:34 142.09 142.11 142.09 142.10 200.3K
15:35 142.09 142.09 142.05 142.05 253.5K
15:36 142.03 142.04 142.02 142.04 251.4K
15:37 142.04 142.04 142.03 142.03 189.0K
15:38 142.02 142.06 142.00 142.06 255.6K
15:39 142.05 142.08 142.05 142.08 240.2K
15:40 142.09 142.09 142.07 142.07 316.3K
15:41 142.05 142.06 142.05 142.06 146.0K
15:42 142.06 142.07 142.06 142.07 171.2K
15:43 142.07 142.10 142.07 142.09 231.8K
15:44 142.10 142.11 142.09 142.11 211.4K
15:45 142.11 142.11 142.06 142.06 273.5K
15:46 142.06 142.06 142.05 142.06 264.6K
15:47 142.06 142.06 142.03 142.03 294.4K
15:48 142.06 142.08 142.06 142.08 291.6K
15:49 142.07 142.08 142.07 142.08 262.1K
15:50 142.07 142.07 141.97 141.97 1,019.7K
15:51 141.95 141.96 141.94 141.96 597.9K
15:52 141.96 141.96 141.89 141.89 407.5K
15:53 141.92 141.92 141.86 141.86 530.7K
15:54 141.89 141.90 141.89 141.90 534.9K
15:55 141.89 141.89 141.82 141.82 929.2K
15:56 141.84 141.88 141.84 141.87 1,031.2K
15:57 141.87 141.89 141.87 141.89 835.0K
15:58 141.89 141.89 141.85 141.85 847.1K
15:59 141.86 141.88 141.86 141.88 1,575.1K
16:00 141.89 141.89 141.89 141.89 70,175.4K
16:01 141.89 141.89 141.89 141.89 101.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available