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
09:30 142.17 142.87 142.17 142.80 6,447.4K
09:31 142.88 142.88 142.73 142.73 504.1K
09:32 142.75 142.78 142.75 142.78 604.7K
09:33 142.78 142.78 142.70 142.70 412.5K
09:34 142.71 142.71 142.65 142.65 384.5K
09:35 142.62 142.62 142.48 142.48 416.4K
09:36 142.52 142.52 142.45 142.51 320.4K
09:37 142.54 142.57 142.54 142.57 500.5K
09:38 142.61 142.61 142.59 142.61 387.7K
09:39 142.59 142.66 142.59 142.65 381.2K
09:40 142.65 142.71 142.65 142.68 329.3K
09:41 142.72 142.72 142.63 142.63 461.9K
09:42 142.62 142.69 142.60 142.69 316.4K
09:43 142.66 142.66 142.58 142.63 437.9K
09:44 142.66 142.66 142.62 142.62 273.6K
09:45 142.61 142.70 142.61 142.70 419.3K
09:46 142.69 142.72 142.67 142.72 284.0K
09:47 142.72 142.86 142.72 142.86 458.0K
09:48 142.84 142.93 142.84 142.93 370.6K
09:49 142.88 142.93 142.88 142.93 416.4K
09:50 142.94 142.94 142.90 142.93 406.9K
09:51 142.93 142.97 142.88 142.97 292.9K
09:52 142.98 143.03 142.98 143.01 428.9K
09:53 142.97 143.01 142.97 143.00 499.3K
09:54 143.02 143.12 143.02 143.12 310.0K
09:55 143.12 143.12 143.06 143.08 344.6K
09:56 143.04 143.08 143.01 143.06 214.6K
09:57 143.04 143.04 143.00 143.01 249.1K
09:58 143.03 143.05 143.02 143.02 244.9K
09:59 143.03 143.07 143.03 143.05 290.3K
10:00 143.03 143.04 143.01 143.03 224.1K
10:01 143.04 143.09 143.04 143.09 351.9K
10:02 143.08 143.09 143.06 143.06 245.7K
10:03 143.05 143.07 143.05 143.06 205.7K
10:04 143.08 143.08 143.07 143.07 296.1K
10:05 143.07 143.08 143.05 143.05 364.4K
10:06 143.03 143.03 142.95 142.96 342.4K
10:07 142.98 142.98 142.95 142.95 146.6K
10:08 142.94 142.94 142.92 142.92 185.4K
10:09 142.93 142.93 142.90 142.90 180.7K
10:10 142.88 142.89 142.87 142.89 233.9K
10:11 142.87 142.87 142.83 142.83 281.4K
10:12 142.83 142.83 142.78 142.78 338.2K
10:13 142.79 142.79 142.68 142.68 274.5K
10:14 142.68 142.68 142.66 142.66 287.0K
10:15 142.65 142.66 142.64 142.66 267.6K
10:16 142.70 142.73 142.70 142.73 242.5K
10:17 142.71 142.71 142.70 142.71 232.8K
10:18 142.67 142.67 142.63 142.63 347.8K
10:19 142.63 142.65 142.63 142.65 273.7K
10:20 142.63 142.63 142.60 142.63 375.2K
10:21 142.64 142.65 142.63 142.64 226.2K
10:22 142.65 142.69 142.65 142.68 140.4K
10:23 142.69 142.69 142.67 142.69 165.0K
10:24 142.68 142.70 142.68 142.70 122.6K
10:25 142.68 142.69 142.66 142.66 151.5K
10:26 142.67 142.67 142.62 142.63 269.3K
10:27 142.63 142.63 142.56 142.56 182.6K
10:28 142.55 142.58 142.55 142.58 245.3K
10:29 142.59 142.59 142.57 142.59 181.4K
10:30 142.62 142.65 142.62 142.65 217.0K
10:31 142.65 142.67 142.64 142.66 314.3K
10:32 142.69 142.73 142.69 142.73 133.1K
10:33 142.77 142.82 142.77 142.82 170.9K
10:34 142.82 142.82 142.79 142.79 225.6K
10:35 142.77 142.77 142.70 142.70 183.5K
10:36 142.70 142.71 142.68 142.71 177.9K
10:37 142.73 142.73 142.69 142.69 193.3K
10:38 142.69 142.69 142.66 142.66 177.5K
10:39 142.67 142.75 142.67 142.75 201.6K
10:40 142.76 142.82 142.76 142.82 240.7K
10:41 142.83 142.84 142.81 142.84 185.6K
10:42 142.84 142.86 142.84 142.86 149.2K
10:43 142.89 142.92 142.89 142.92 196.9K
10:44 142.94 142.97 142.94 142.97 269.1K
10:45 142.97 143.02 142.97 143.02 150.5K
10:46 143.04 143.04 143.00 143.00 136.9K
10:47 142.99 142.99 142.96 142.96 192.2K
10:48 142.96 142.97 142.96 142.96 117.2K
10:49 142.99 143.02 142.99 142.99 180.1K
10:50 142.97 142.99 142.97 142.99 163.7K
10:51 142.98 142.98 142.96 142.97 125.7K
10:52 142.96 142.99 142.96 142.99 145.4K
10:53 143.00 143.00 142.97 142.97 161.9K
10:54 142.92 142.92 142.81 142.81 318.5K
10:55 142.82 142.82 142.81 142.81 250.4K
10:56 142.82 142.82 142.80 142.82 124.2K
10:57 142.84 142.84 142.81 142.81 147.2K
10:58 142.81 142.84 142.81 142.83 114.7K
10:59 142.84 142.84 142.81 142.81 165.0K
11:00 142.82 142.83 142.81 142.83 141.4K
11:01 142.84 142.85 142.84 142.85 111.7K
11:02 142.84 142.85 142.84 142.85 149.0K
11:03 142.85 142.85 142.83 142.83 143.0K
11:04 142.83 142.83 142.81 142.81 119.8K
11:05 142.81 142.82 142.81 142.82 177.2K
11:06 142.81 142.83 142.81 142.83 138.1K
11:07 142.83 142.83 142.82 142.83 123.8K
11:08 142.85 142.85 142.81 142.82 190.5K
11:09 142.82 142.82 142.78 142.80 171.1K
11:10 142.79 142.79 142.77 142.77 244.5K
11:11 142.73 142.73 142.70 142.70 218.3K
11:12 142.73 142.73 142.73 142.73 137.5K
11:13 142.72 142.72 142.71 142.71 114.2K
11:14 142.71 142.72 142.70 142.70 127.0K
11:15 142.64 142.66 142.64 142.66 143.9K
11:16 142.66 142.69 142.66 142.69 138.5K
11:17 142.69 142.70 142.69 142.70 140.5K
11:18 142.70 142.72 142.70 142.72 199.9K
11:19 142.71 142.71 142.71 142.71 169.0K
11:20 142.72 142.72 142.70 142.70 198.1K
11:21 142.71 142.73 142.71 142.73 211.6K
11:22 142.74 142.74 142.72 142.72 153.5K
11:23 142.72 142.73 142.72 142.73 138.9K
11:24 142.72 142.76 142.72 142.76 120.0K
11:25 142.75 142.79 142.75 142.79 173.3K
11:26 142.82 142.83 142.82 142.82 266.4K
11:27 142.82 142.83 142.81 142.82 178.8K
11:28 142.81 142.87 142.81 142.87 169.4K
11:29 142.87 142.90 142.87 142.90 147.9K
11:30 142.87 142.87 142.86 142.86 196.1K
11:31 142.82 142.82 142.81 142.82 222.4K
11:32 142.81 142.85 142.81 142.85 191.0K
11:33 142.86 142.87 142.85 142.85 280.1K
11:34 142.85 142.88 142.84 142.88 2,681.0K
11:35 142.93 142.95 142.93 142.95 218.9K
11:36 142.95 142.96 142.94 142.94 192.1K
11:37 142.95 142.95 142.93 142.93 190.0K
11:38 142.95 142.95 142.92 142.92 80.3K
11:39 142.95 142.95 142.94 142.94 138.4K
11:40 142.94 142.94 142.92 142.92 82.5K
11:41 142.91 142.91 142.90 142.91 97.4K
11:42 142.93 142.93 142.91 142.91 122.7K
11:43 142.89 142.90 142.88 142.88 164.7K
11:44 142.88 142.88 142.86 142.86 116.4K
11:45 142.86 142.87 142.83 142.83 150.4K
11:46 142.82 142.82 142.81 142.81 137.4K
11:47 142.81 142.82 142.81 142.82 151.7K
11:48 142.82 142.83 142.82 142.82 112.6K
11:49 142.83 142.84 142.83 142.84 111.4K
11:50 142.84 142.86 142.84 142.85 117.8K
11:51 142.85 142.85 142.83 142.84 99.3K
11:52 142.85 142.88 142.85 142.88 159.7K
11:53 142.89 142.92 142.89 142.92 128.1K
11:54 142.93 142.93 142.91 142.92 128.0K
11:55 142.90 142.90 142.90 142.90 127.1K
11:56 142.90 142.90 142.90 142.90 150.9K
11:57 142.93 142.94 142.92 142.92 204.8K
11:58 142.93 142.94 142.90 142.90 146.6K
11:59 142.90 142.92 142.90 142.92 154.1K
12:00 142.92 142.92 142.91 142.91 170.9K
12:01 142.90 142.90 142.87 142.87 93.2K
12:02 142.88 142.89 142.87 142.87 81.1K
12:03 142.88 142.88 142.85 142.87 200.9K
12:04 142.87 142.87 142.82 142.82 106.5K
12:05 142.82 142.84 142.82 142.84 119.0K
12:06 142.86 142.88 142.86 142.88 125.1K
12:07 142.88 142.93 142.88 142.93 197.7K
12:08 142.93 142.93 142.93 142.93 183.0K
12:09 142.93 142.94 142.92 142.94 177.1K
12:10 142.93 142.93 142.90 142.90 178.7K
12:11 142.87 142.87 142.86 142.86 140.6K
12:12 142.85 142.85 142.80 142.81 168.1K
12:13 142.82 142.84 142.82 142.84 188.6K
12:14 142.86 142.87 142.86 142.87 148.6K
12:15 142.88 142.88 142.87 142.87 351.3K
12:16 142.87 142.87 142.81 142.81 266.6K
12:17 142.81 142.81 142.79 142.79 104.9K
12:18 142.79 142.79 142.77 142.78 213.1K
12:19 142.77 142.78 142.77 142.78 83.8K
12:20 142.77 142.77 142.76 142.77 96.9K
12:21 142.77 142.78 142.76 142.76 136.0K
12:22 142.77 142.77 142.75 142.76 154.1K
12:23 142.75 142.77 142.75 142.77 86.7K
12:24 142.77 142.79 142.77 142.78 108.3K
12:25 142.80 142.81 142.78 142.78 192.0K
12:26 142.76 142.76 142.73 142.73 138.5K
12:27 142.72 142.72 142.67 142.67 124.6K
12:28 142.66 142.66 142.64 142.64 178.2K
12:29 142.64 142.67 142.64 142.67 140.3K
12:30 142.67 142.69 142.66 142.66 109.3K
12:31 142.68 142.68 142.64 142.65 204.3K
12:32 142.64 142.64 142.63 142.63 116.3K
12:33 142.64 142.64 142.60 142.62 124.0K
12:34 142.63 142.65 142.63 142.65 58.1K
12:35 142.66 142.69 142.66 142.69 115.6K
12:36 142.69 142.71 142.69 142.71 92.5K
12:37 142.71 142.72 142.71 142.72 95.8K
12:38 142.74 142.76 142.74 142.75 84.7K
12:39 142.76 142.76 142.73 142.73 233.8K
12:40 142.72 142.72 142.69 142.69 146.0K
12:41 142.70 142.71 142.70 142.70 66.2K
12:42 142.70 142.70 142.68 142.68 158.7K
12:43 142.68 142.69 142.68 142.69 59.2K
12:44 142.69 142.69 142.65 142.65 136.8K
12:45 142.66 142.66 142.57 142.57 239.6K
12:46 142.57 142.58 142.56 142.56 161.5K
12:47 142.55 142.55 142.54 142.55 147.8K
12:48 142.58 142.59 142.58 142.59 77.8K
12:49 142.59 142.60 142.58 142.60 208.1K
12:50 142.58 142.59 142.58 142.59 137.3K
12:51 142.59 142.60 142.59 142.60 77.2K
12:52 142.59 142.59 142.56 142.56 100.8K
12:53 142.55 142.57 142.55 142.57 61.2K
12:54 142.56 142.59 142.56 142.59 172.2K
12:55 142.61 142.61 142.59 142.59 71.3K
12:56 142.57 142.58 142.57 142.57 294.2K
12:57 142.58 142.58 142.55 142.55 88.7K
12:58 142.55 142.56 142.55 142.56 85.8K
12:59 142.56 142.59 142.56 142.59 90.1K
13:00 142.59 142.59 142.59 142.59 70.0K
13:01 142.59 142.63 142.59 142.63 223.7K
13:02 142.64 142.66 142.64 142.66 145.0K
13:03 142.67 142.67 142.67 142.67 95.0K
13:04 142.68 142.69 142.68 142.68 112.7K
13:05 142.67 142.67 142.65 142.65 119.7K
13:06 142.68 142.68 142.67 142.67 172.1K
13:07 142.67 142.67 142.66 142.67 150.8K
13:08 142.67 142.67 142.66 142.67 159.0K
13:09 142.68 142.71 142.68 142.71 139.3K
13:10 142.73 142.73 142.73 142.73 100.0K
13:11 142.71 142.71 142.70 142.71 223.0K
13:12 142.73 142.75 142.73 142.74 149.8K
13:13 142.75 142.76 142.74 142.76 210.4K
13:14 142.74 142.74 142.72 142.73 148.7K
13:15 142.73 142.75 142.73 142.75 90.5K
13:16 142.74 142.77 142.74 142.76 112.8K
13:17 142.77 142.77 142.76 142.77 118.0K
13:18 142.78 142.78 142.78 142.78 114.4K
13:19 142.78 142.79 142.77 142.79 89.3K
13:20 142.78 142.78 142.76 142.76 75.3K
13:21 142.74 142.76 142.74 142.76 113.3K
13:22 142.77 142.77 142.71 142.75 442.8K
13:23 142.77 142.83 142.77 142.83 152.5K
13:24 142.81 142.83 142.80 142.83 112.7K
13:25 142.83 142.85 142.83 142.85 111.3K
13:26 142.87 142.87 142.85 142.87 120.1K
13:27 142.87 142.88 142.87 142.87 62.3K
13:28 142.86 142.87 142.86 142.87 77.3K
13:29 142.86 142.87 142.86 142.87 97.2K
13:30 142.87 142.90 142.87 142.90 138.6K
13:31 142.89 142.89 142.88 142.88 90.5K
13:32 142.90 142.91 142.90 142.90 150.5K
13:33 142.90 142.90 142.89 142.89 100.4K
13:34 142.89 142.89 142.88 142.89 55.2K
13:35 142.89 142.93 142.89 142.93 130.4K
13:36 142.93 142.94 142.93 142.94 70.1K
13:37 142.95 142.95 142.94 142.94 148.1K
13:38 142.93 142.93 142.93 142.93 90.7K
13:39 142.94 142.94 142.93 142.94 124.6K
13:40 142.94 142.94 142.94 142.94 138.3K
13:41 142.93 142.93 142.92 142.93 126.6K
13:42 142.93 142.93 142.93 142.93 76.3K
13:43 142.93 142.96 142.93 142.96 143.4K
13:44 142.96 142.96 142.94 142.94 92.0K
13:45 142.93 142.94 142.93 142.93 80.7K
13:46 142.93 142.93 142.92 142.92 170.5K
13:47 142.92 142.92 142.92 142.92 86.1K
13:48 142.92 142.93 142.91 142.91 169.1K
13:49 142.92 142.94 142.92 142.94 56.5K
13:50 142.94 142.94 142.92 142.92 152.1K
13:51 142.92 142.93 142.91 142.93 92.0K
13:52 142.94 142.94 142.93 142.93 90.8K
13:53 142.93 142.95 142.93 142.95 89.7K
13:54 142.98 143.00 142.98 143.00 217.4K
13:55 143.00 143.00 142.98 142.98 60.6K
13:56 142.99 143.00 142.99 143.00 140.0K
13:57 143.00 143.03 143.00 143.03 95.6K
13:58 143.02 143.03 143.02 143.02 117.0K
13:59 143.02 143.03 143.02 143.03 103.6K
14:00 143.03 143.06 143.03 143.06 121.2K
14:01 143.06 143.06 143.04 143.04 96.6K
14:02 143.04 143.05 143.04 143.05 131.4K
14:03 143.03 143.04 143.03 143.03 128.5K
14:04 143.04 143.04 143.03 143.04 50.0K
14:05 143.04 143.04 143.02 143.02 190.6K
14:06 143.02 143.05 143.02 143.05 124.3K
14:07 143.04 143.05 143.04 143.05 138.9K
14:08 143.05 143.05 143.01 143.01 104.2K
14:09 143.02 143.02 143.01 143.01 96.2K
14:10 143.00 143.00 142.99 142.99 92.1K
14:11 142.98 142.98 142.97 142.97 172.2K
14:12 142.96 142.97 142.96 142.96 90.8K
14:13 142.96 142.98 142.96 142.98 121.5K
14:14 142.98 142.98 142.97 142.97 84.9K
14:15 142.96 142.96 142.95 142.95 106.3K
14:16 142.94 142.96 142.94 142.96 166.5K
14:17 142.96 142.96 142.94 142.94 77.3K
14:18 142.92 142.92 142.91 142.91 120.9K
14:19 142.92 142.93 142.92 142.93 111.2K
14:20 142.91 142.93 142.91 142.93 167.2K
14:21 142.93 142.95 142.93 142.95 88.6K
14:22 142.94 142.94 142.92 142.92 70.6K
14:23 142.92 142.94 142.92 142.94 165.4K
14:24 142.95 142.95 142.95 142.95 103.5K
14:25 142.95 142.97 142.95 142.97 172.8K
14:26 142.96 142.98 142.96 142.98 114.7K
14:27 142.98 142.98 142.98 142.98 94.6K
14:28 142.98 142.98 142.96 142.96 219.6K
14:29 142.95 142.95 142.93 142.93 171.0K
14:30 142.93 142.94 142.93 142.93 212.4K
14:31 142.94 142.94 142.92 142.92 97.8K
14:32 142.93 142.94 142.93 142.93 106.1K
14:33 142.94 142.96 142.93 142.96 132.5K
14:34 142.97 142.98 142.97 142.98 92.0K
14:35 142.96 142.96 142.96 142.96 101.7K
14:36 142.95 142.96 142.95 142.96 146.4K
14:37 142.97 143.00 142.97 143.00 102.5K
14:38 142.99 142.99 142.98 142.98 156.4K
14:39 142.98 142.98 142.97 142.97 94.5K
14:40 142.97 142.97 142.96 142.97 207.2K
14:41 142.97 142.97 142.95 142.95 143.4K
14:42 142.94 142.95 142.94 142.95 83.5K
14:43 142.94 142.94 142.92 142.94 116.2K
14:44 142.94 142.94 142.92 142.92 92.0K
14:45 142.92 142.92 142.91 142.92 112.5K
14:46 142.94 142.94 142.93 142.94 145.8K
14:47 142.94 142.95 142.94 142.95 62.5K
14:48 142.95 142.95 142.94 142.94 93.7K
14:49 142.94 142.94 142.94 142.94 84.9K
14:50 142.93 142.94 142.93 142.93 105.7K
14:51 142.93 142.93 142.91 142.91 138.0K
14:52 142.90 142.90 142.90 142.90 59.0K
14:53 142.89 142.89 142.89 142.89 168.5K
14:54 142.87 142.87 142.85 142.85 101.7K
14:55 142.85 142.86 142.85 142.86 114.8K
14:56 142.85 142.86 142.85 142.86 183.3K
14:57 142.86 142.86 142.85 142.85 94.8K
14:58 142.84 142.85 142.84 142.84 106.4K
14:59 142.85 142.85 142.84 142.84 109.7K
15:00 142.84 142.87 142.84 142.87 165.4K
15:01 142.87 142.87 142.86 142.86 81.5K
15:02 142.86 142.87 142.86 142.87 96.8K
15:03 142.88 142.90 142.88 142.90 119.6K
15:04 142.91 142.92 142.90 142.90 176.4K
15:05 142.90 142.91 142.90 142.90 104.0K
15:06 142.91 142.91 142.90 142.90 93.3K
15:07 142.89 142.91 142.89 142.91 110.7K
15:08 142.91 142.96 142.91 142.96 159.1K
15:09 142.95 142.98 142.95 142.98 122.9K
15:10 142.99 143.04 142.99 143.04 255.6K
15:11 143.05 143.05 143.05 143.05 254.8K
15:12 143.05 143.07 143.05 143.07 125.9K
15:13 143.08 143.08 143.05 143.05 173.1K
15:14 143.04 143.04 143.02 143.02 109.7K
15:15 143.03 143.03 143.00 143.00 223.0K
15:16 143.00 143.00 142.97 142.97 108.4K
15:17 142.98 142.98 142.97 142.98 112.1K
15:18 142.98 143.00 142.97 143.00 103.9K
15:19 143.01 143.02 143.00 143.02 152.1K
15:20 143.02 143.03 143.02 143.02 108.0K
15:21 143.01 143.01 142.97 142.97 143.1K
15:22 142.98 142.98 142.97 142.97 110.5K
15:23 142.97 142.97 142.93 142.93 490.3K
15:24 142.94 142.94 142.92 142.92 222.3K
15:25 142.90 142.91 142.90 142.91 118.2K
15:26 142.91 142.91 142.91 142.91 120.9K
15:27 142.92 142.92 142.89 142.89 141.5K
15:28 142.89 142.90 142.89 142.90 100.9K
15:29 142.91 142.91 142.90 142.90 136.8K
15:30 142.87 142.88 142.85 142.85 231.8K
15:31 142.85 142.85 142.85 142.85 152.3K
15:32 142.87 142.91 142.87 142.91 175.2K
15:33 142.90 142.91 142.90 142.91 220.4K
15:34 142.89 142.89 142.89 142.89 217.4K
15:35 142.90 142.93 142.90 142.93 178.6K
15:36 142.91 142.91 142.90 142.90 338.8K
15:37 142.89 142.90 142.89 142.90 193.7K
15:38 142.91 142.91 142.88 142.88 197.6K
15:39 142.87 142.89 142.87 142.89 227.6K
15:40 142.90 142.91 142.90 142.91 213.2K
15:41 142.90 142.90 142.90 142.90 199.4K
15:42 142.91 142.91 142.89 142.90 164.6K
15:43 142.90 142.91 142.90 142.90 161.5K
15:44 142.89 142.89 142.89 142.89 350.9K
15:45 142.89 142.89 142.87 142.87 238.1K
15:46 142.87 142.87 142.86 142.86 224.5K
15:47 142.87 142.88 142.87 142.88 250.4K
15:48 142.87 142.87 142.86 142.87 412.8K
15:49 142.87 142.88 142.85 142.88 345.7K
15:50 142.96 142.96 142.93 142.93 2,198.1K
15:51 142.94 142.94 142.93 142.93 472.4K
15:52 142.94 142.98 142.94 142.98 474.1K
15:53 142.99 143.07 142.99 143.07 921.5K
15:54 143.06 143.06 143.04 143.06 786.0K
15:55 143.03 143.03 142.98 142.98 857.2K
15:56 142.96 142.96 142.95 142.96 924.4K
15:57 142.97 142.97 142.96 142.97 1,078.2K
15:58 142.97 142.98 142.97 142.98 1,063.1K
15:59 142.99 142.99 142.96 142.99 1,875.9K
16:00 143.02 143.02 143.02 143.02 58,039.4K
16:01 143.02 143.02 143.02 143.02 146.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available