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
09:30 143.91 144.80 143.91 144.51 6,784.9K
09:31 144.49 144.49 144.13 144.13 645.5K
09:32 144.01 144.01 143.94 143.94 596.2K
09:33 144.03 144.03 143.95 143.95 477.0K
09:34 144.01 144.01 143.85 143.87 452.7K
09:35 143.84 143.90 143.84 143.90 599.1K
09:36 143.87 143.90 143.87 143.87 533.4K
09:37 143.86 143.97 143.86 143.91 588.5K
09:38 143.93 143.93 143.90 143.90 558.7K
09:39 143.89 143.91 143.87 143.87 390.8K
09:40 143.94 143.97 143.92 143.97 394.9K
09:41 143.93 144.01 143.92 144.01 528.8K
09:42 144.02 144.02 143.95 143.95 412.5K
09:43 144.00 144.01 143.96 143.96 396.0K
09:44 143.96 143.96 143.84 143.86 408.8K
09:45 143.85 143.87 143.84 143.86 443.9K
09:46 143.91 143.91 143.84 143.84 454.4K
09:47 143.85 143.85 143.80 143.80 445.9K
09:48 143.79 143.83 143.79 143.83 511.2K
09:49 143.81 143.83 143.79 143.79 304.8K
09:50 143.79 143.84 143.79 143.84 295.8K
09:51 143.90 144.07 143.90 144.07 353.1K
09:52 144.00 144.02 143.93 143.93 353.8K
09:53 143.93 143.93 143.85 143.86 475.7K
09:54 143.80 143.80 143.75 143.75 318.7K
09:55 143.73 143.73 143.65 143.66 416.2K
09:56 143.65 143.65 143.60 143.61 325.6K
09:57 143.61 143.64 143.60 143.64 328.0K
09:58 143.64 143.64 143.61 143.61 307.3K
09:59 143.59 143.60 143.53 143.53 236.6K
10:00 143.57 143.62 143.57 143.59 519.2K
10:01 143.61 143.61 143.57 143.61 328.0K
10:02 143.68 143.71 143.68 143.71 463.5K
10:03 143.70 143.72 143.70 143.72 338.0K
10:04 143.73 143.76 143.73 143.75 400.4K
10:05 143.76 143.76 143.71 143.72 282.5K
10:06 143.72 143.72 143.71 143.71 237.7K
10:07 143.71 143.74 143.71 143.74 256.0K
10:08 143.71 143.75 143.71 143.75 309.2K
10:09 143.75 143.75 143.70 143.70 487.2K
10:10 143.67 143.69 143.66 143.69 282.5K
10:11 143.66 143.72 143.66 143.68 280.4K
10:12 143.70 143.74 143.69 143.74 306.3K
10:13 143.80 143.81 143.80 143.80 289.3K
10:14 143.78 143.79 143.77 143.79 230.9K
10:15 143.79 143.85 143.79 143.85 251.1K
10:16 143.84 143.84 143.81 143.81 198.9K
10:17 143.84 143.90 143.83 143.90 203.3K
10:18 143.90 143.91 143.87 143.87 188.7K
10:19 143.88 143.88 143.82 143.82 235.8K
10:20 143.81 143.82 143.81 143.82 336.1K
10:21 143.80 143.80 143.72 143.72 243.9K
10:22 143.70 143.79 143.70 143.79 2,965.3K
10:23 143.79 143.80 143.78 143.80 127.6K
10:24 143.81 143.83 143.80 143.80 184.4K
10:25 143.79 143.82 143.79 143.82 225.3K
10:26 143.83 143.85 143.83 143.84 275.8K
10:27 143.81 143.84 143.81 143.84 208.2K
10:28 143.83 143.83 143.80 143.83 279.0K
10:29 143.84 143.89 143.84 143.86 242.3K
10:30 143.86 143.86 143.83 143.84 192.9K
10:31 143.85 143.85 143.77 143.77 228.1K
10:32 143.84 143.85 143.83 143.85 351.0K
10:33 143.86 143.93 143.86 143.93 392.5K
10:34 143.93 143.94 143.91 143.94 168.8K
10:35 143.93 143.95 143.91 143.92 232.5K
10:36 143.92 143.92 143.87 143.87 181.0K
10:37 143.86 143.86 143.79 143.79 313.7K
10:38 143.78 143.80 143.78 143.78 165.6K
10:39 143.80 143.84 143.80 143.84 214.8K
10:40 143.85 143.86 143.82 143.86 382.2K
10:41 143.88 143.90 143.88 143.90 391.3K
10:42 143.87 143.87 143.80 143.81 226.0K
10:43 143.80 143.81 143.77 143.77 165.3K
10:44 143.75 143.75 143.74 143.74 272.9K
10:45 143.74 143.74 143.74 143.74 168.0K
10:46 143.76 143.76 143.73 143.73 259.2K
10:47 143.74 143.75 143.74 143.75 193.0K
10:48 143.71 143.73 143.71 143.73 218.4K
10:49 143.77 143.79 143.77 143.79 175.0K
10:50 143.77 143.77 143.76 143.77 162.5K
10:51 143.79 143.79 143.77 143.78 170.3K
10:52 143.78 143.78 143.76 143.77 128.9K
10:53 143.77 143.77 143.77 143.77 204.3K
10:54 143.78 143.79 143.78 143.79 254.1K
10:55 143.77 143.77 143.74 143.74 233.9K
10:56 143.71 143.71 143.70 143.70 207.7K
10:57 143.69 143.71 143.69 143.69 148.5K
10:58 143.68 143.68 143.65 143.65 89.9K
10:59 143.64 143.65 143.62 143.63 117.4K
11:00 143.63 143.68 143.63 143.68 194.2K
11:01 143.66 143.66 143.65 143.65 213.3K
11:02 143.68 143.68 143.67 143.67 129.7K
11:03 143.68 143.73 143.68 143.73 133.7K
11:04 143.73 143.74 143.73 143.73 160.5K
11:05 143.73 143.77 143.73 143.76 130.4K
11:06 143.77 143.77 143.74 143.74 154.7K
11:07 143.73 143.74 143.72 143.73 259.5K
11:08 143.69 143.71 143.68 143.71 107.4K
11:09 143.70 143.70 143.64 143.64 170.1K
11:10 143.64 143.64 143.61 143.61 174.3K
11:11 143.64 143.67 143.63 143.67 104.5K
11:12 143.66 143.68 143.65 143.68 172.1K
11:13 143.69 143.71 143.69 143.71 126.6K
11:14 143.70 143.71 143.70 143.71 235.7K
11:15 143.69 143.70 143.68 143.69 183.1K
11:16 143.65 143.67 143.65 143.67 186.4K
11:17 143.65 143.65 143.63 143.63 190.3K
11:18 143.61 143.62 143.61 143.62 108.3K
11:19 143.64 143.64 143.63 143.64 113.0K
11:20 143.63 143.66 143.63 143.66 80.0K
11:21 143.66 143.66 143.63 143.63 91.6K
11:22 143.62 143.62 143.56 143.56 281.4K
11:23 143.56 143.56 143.53 143.53 209.5K
11:24 143.53 143.53 143.52 143.52 209.6K
11:25 143.53 143.53 143.47 143.47 261.9K
11:26 143.47 143.47 143.41 143.44 211.2K
11:27 143.45 143.46 143.45 143.46 161.2K
11:28 143.47 143.49 143.47 143.49 177.3K
11:29 143.50 143.53 143.50 143.53 90.6K
11:30 143.52 143.57 143.52 143.57 126.8K
11:31 143.57 143.66 143.57 143.66 334.2K
11:32 143.66 143.66 143.63 143.65 132.3K
11:33 143.65 143.66 143.65 143.66 115.5K
11:34 143.65 143.66 143.63 143.66 149.7K
11:35 143.68 143.70 143.68 143.70 157.5K
11:36 143.72 143.73 143.69 143.69 396.8K
11:37 143.67 143.68 143.66 143.66 122.9K
11:38 143.64 143.64 143.62 143.63 124.6K
11:39 143.63 143.63 143.56 143.56 136.7K
11:40 143.59 143.59 143.59 143.59 140.1K
11:41 143.59 143.59 143.59 143.59 100.1K
11:42 143.59 143.59 143.58 143.59 67.7K
11:43 143.59 143.62 143.59 143.61 184.6K
11:44 143.62 143.62 143.57 143.57 97.1K
11:45 143.56 143.57 143.56 143.56 68.9K
11:46 143.56 143.57 143.56 143.56 53.3K
11:47 143.55 143.55 143.54 143.54 98.5K
11:48 143.54 143.56 143.54 143.55 133.5K
11:49 143.55 143.55 143.53 143.53 82.2K
11:50 143.52 143.52 143.48 143.48 131.5K
11:51 143.48 143.48 143.39 143.39 381.4K
11:52 143.37 143.38 143.36 143.38 100.8K
11:53 143.36 143.39 143.36 143.39 125.2K
11:54 143.38 143.38 143.36 143.36 109.7K
11:55 143.36 143.37 143.35 143.35 92.7K
11:56 143.36 143.37 143.35 143.36 94.2K
11:57 143.35 143.37 143.35 143.35 103.0K
11:58 143.36 143.36 143.35 143.35 94.8K
11:59 143.36 143.39 143.36 143.39 121.2K
12:00 143.40 143.40 143.37 143.37 368.7K
12:01 143.37 143.44 143.37 143.44 205.3K
12:02 143.44 143.47 143.44 143.47 290.4K
12:03 143.46 143.46 143.44 143.44 120.1K
12:04 143.44 143.44 143.44 143.44 86.8K
12:05 143.44 143.48 143.44 143.48 196.9K
12:06 143.49 143.51 143.49 143.51 101.9K
12:07 143.53 143.53 143.53 143.53 91.1K
12:08 143.53 143.55 143.53 143.55 92.9K
12:09 143.54 143.54 143.53 143.54 94.7K
12:10 143.52 143.52 143.52 143.52 199.2K
12:11 143.50 143.50 143.50 143.50 105.4K
12:12 143.50 143.51 143.50 143.50 176.1K
12:13 143.50 143.50 143.49 143.50 81.1K
12:14 143.51 143.51 143.50 143.50 77.6K
12:15 143.52 143.52 143.50 143.50 126.4K
12:16 143.50 143.50 143.47 143.47 198.9K
12:17 143.47 143.50 143.47 143.49 124.6K
12:18 143.48 143.50 143.48 143.50 129.2K
12:19 143.48 143.48 143.44 143.44 88.9K
12:20 143.43 143.43 143.40 143.40 160.1K
12:21 143.40 143.41 143.40 143.40 128.3K
12:22 143.39 143.43 143.39 143.43 97.7K
12:23 143.46 143.52 143.46 143.52 255.9K
12:24 143.52 143.52 143.51 143.51 66.1K
12:25 143.51 143.51 143.49 143.49 187.9K
12:26 143.49 143.49 143.48 143.48 118.5K
12:27 143.49 143.49 143.49 143.49 76.8K
12:28 143.49 143.52 143.49 143.52 117.6K
12:29 143.51 143.53 143.51 143.53 104.2K
12:30 143.51 143.53 143.51 143.51 159.6K
12:31 143.49 143.49 143.46 143.46 126.7K
12:32 143.48 143.49 143.48 143.48 101.4K
12:33 143.48 143.50 143.48 143.49 101.5K
12:34 143.48 143.50 143.47 143.49 115.3K
12:35 143.49 143.49 143.49 143.49 341.7K
12:36 143.49 143.49 143.45 143.45 130.2K
12:37 143.45 143.45 143.44 143.44 122.0K
12:38 143.44 143.44 143.43 143.43 98.3K
12:39 143.42 143.44 143.42 143.44 89.0K
12:40 143.46 143.46 143.45 143.46 107.8K
12:41 143.46 143.48 143.46 143.48 91.0K
12:42 143.49 143.49 143.47 143.47 111.6K
12:43 143.48 143.49 143.48 143.49 113.6K
12:44 143.50 143.54 143.50 143.54 212.3K
12:45 143.55 143.56 143.54 143.55 148.6K
12:46 143.53 143.53 143.53 143.53 128.3K
12:47 143.53 143.56 143.53 143.56 135.8K
12:48 143.57 143.57 143.52 143.52 228.9K
12:49 143.52 143.52 143.51 143.52 103.4K
12:50 143.53 143.54 143.52 143.54 117.1K
12:51 143.54 143.55 143.54 143.55 52.8K
12:52 143.55 143.61 143.55 143.61 139.9K
12:53 143.58 143.59 143.58 143.59 175.6K
12:54 143.59 143.61 143.59 143.61 94.5K
12:55 143.60 143.63 143.60 143.61 65.0K
12:56 143.62 143.62 143.61 143.61 105.5K
12:57 143.62 143.62 143.61 143.61 72.9K
12:58 143.62 143.62 143.61 143.61 95.4K
12:59 143.60 143.60 143.58 143.58 127.2K
13:00 143.59 143.59 143.58 143.58 110.1K
13:01 143.56 143.56 143.54 143.54 101.7K
13:02 143.55 143.57 143.55 143.57 100.9K
13:03 143.57 143.59 143.57 143.59 83.4K
13:04 143.59 143.61 143.59 143.61 127.8K
13:05 143.62 143.64 143.62 143.63 259.6K
13:06 143.62 143.62 143.61 143.61 93.9K
13:07 143.61 143.63 143.61 143.63 146.5K
13:08 143.63 143.69 143.63 143.69 278.3K
13:09 143.68 143.70 143.68 143.68 178.1K
13:10 143.68 143.68 143.63 143.63 230.5K
13:11 143.62 143.62 143.62 143.62 64.9K
13:12 143.62 143.62 143.60 143.62 119.0K
13:13 143.62 143.65 143.62 143.63 145.4K
13:14 143.62 143.62 143.61 143.61 205.9K
13:15 143.60 143.60 143.58 143.58 110.2K
13:16 143.58 143.59 143.57 143.59 137.1K
13:17 143.61 143.62 143.61 143.62 98.6K
13:18 143.62 143.63 143.62 143.63 65.9K
13:19 143.61 143.61 143.59 143.60 65.4K
13:20 143.59 143.59 143.56 143.56 216.1K
13:21 143.55 143.55 143.52 143.52 212.1K
13:22 143.53 143.53 143.51 143.51 270.0K
13:23 143.51 143.52 143.51 143.51 138.2K
13:24 143.52 143.52 143.51 143.52 122.5K
13:25 143.51 143.52 143.50 143.52 166.7K
13:26 143.52 143.52 143.51 143.51 147.9K
13:27 143.51 143.51 143.50 143.50 154.4K
13:28 143.48 143.51 143.48 143.51 104.6K
13:29 143.52 143.52 143.52 143.52 84.4K
13:30 143.50 143.53 143.50 143.53 181.0K
13:31 143.55 143.57 143.54 143.57 109.6K
13:32 143.56 143.59 143.56 143.59 91.4K
13:33 143.57 143.59 143.57 143.58 146.9K
13:34 143.58 143.58 143.57 143.57 72.7K
13:35 143.57 143.57 143.56 143.56 255.6K
13:36 143.55 143.57 143.55 143.56 109.4K
13:37 143.57 143.58 143.56 143.56 146.7K
13:38 143.55 143.56 143.55 143.56 87.1K
13:39 143.56 143.58 143.56 143.58 200.6K
13:40 143.59 143.59 143.58 143.58 65.6K
13:41 143.58 143.59 143.58 143.58 60.4K
13:42 143.57 143.57 143.55 143.55 96.0K
13:43 143.56 143.56 143.56 143.56 82.2K
13:44 143.56 143.57 143.56 143.56 115.8K
13:45 143.56 143.57 143.55 143.55 75.3K
13:46 143.54 143.54 143.54 143.54 74.6K
13:47 143.54 143.54 143.52 143.52 185.0K
13:48 143.52 143.52 143.52 143.52 59.1K
13:49 143.51 143.51 143.49 143.49 107.7K
13:50 143.49 143.49 143.47 143.47 147.1K
13:51 143.46 143.47 143.46 143.47 186.0K
13:52 143.47 143.47 143.45 143.45 146.3K
13:53 143.45 143.45 143.44 143.45 113.9K
13:54 143.45 143.45 143.45 143.45 83.3K
13:55 143.44 143.44 143.43 143.43 112.2K
13:56 143.43 143.43 143.42 143.42 89.4K
13:57 143.42 143.42 143.39 143.40 126.1K
13:58 143.41 143.41 143.41 143.41 186.7K
13:59 143.40 143.41 143.40 143.41 169.2K
14:00 143.41 143.42 143.40 143.40 187.3K
14:01 143.39 143.40 143.39 143.40 183.7K
14:02 143.40 143.40 143.40 143.40 240.9K
14:03 143.40 143.45 143.40 143.45 137.1K
14:04 143.46 143.48 143.46 143.48 112.0K
14:05 143.48 143.48 143.46 143.46 218.8K
14:06 143.47 143.47 143.46 143.46 80.4K
14:07 143.46 143.49 143.46 143.49 74.0K
14:08 143.48 143.49 143.48 143.48 258.9K
14:09 143.48 143.48 143.46 143.46 76.2K
14:10 143.46 143.47 143.46 143.46 187.6K
14:11 143.46 143.46 143.45 143.45 125.8K
14:12 143.43 143.43 143.41 143.41 217.0K
14:13 143.41 143.41 143.38 143.38 174.5K
14:14 143.35 143.37 143.35 143.37 112.5K
14:15 143.36 143.36 143.35 143.36 90.7K
14:16 143.37 143.39 143.37 143.39 112.5K
14:17 143.39 143.41 143.39 143.41 256.2K
14:18 143.41 143.41 143.41 143.41 180.4K
14:19 143.42 143.45 143.42 143.45 106.4K
14:20 143.45 143.48 143.45 143.47 115.4K
14:21 143.48 143.48 143.47 143.47 85.8K
14:22 143.45 143.46 143.45 143.45 108.6K
14:23 143.45 143.45 143.44 143.45 127.1K
14:24 143.46 143.47 143.46 143.47 150.4K
14:25 143.49 143.49 143.46 143.46 207.0K
14:26 143.46 143.46 143.46 143.46 65.3K
14:27 143.46 143.46 143.44 143.45 258.4K
14:28 143.44 143.44 143.41 143.41 126.6K
14:29 143.42 143.44 143.42 143.44 265.0K
14:30 143.44 143.45 143.44 143.45 84.2K
14:31 143.45 143.47 143.45 143.46 88.3K
14:32 143.46 143.46 143.44 143.44 97.0K
14:33 143.45 143.45 143.44 143.44 94.2K
14:34 143.44 143.46 143.44 143.45 122.1K
14:35 143.44 143.46 143.44 143.44 278.3K
14:36 143.43 143.43 143.40 143.40 110.7K
14:37 143.41 143.42 143.41 143.42 89.1K
14:38 143.44 143.46 143.44 143.46 126.6K
14:39 143.45 143.45 143.42 143.42 173.9K
14:40 143.42 143.43 143.42 143.42 90.7K
14:41 143.42 143.42 143.41 143.41 179.3K
14:42 143.41 143.41 143.39 143.39 92.8K
14:43 143.40 143.40 143.38 143.38 148.2K
14:44 143.38 143.38 143.38 143.38 183.7K
14:45 143.38 143.38 143.37 143.38 120.0K
14:46 143.39 143.44 143.39 143.44 271.8K
14:47 143.44 143.44 143.40 143.40 99.4K
14:48 143.41 143.43 143.41 143.43 105.0K
14:49 143.42 143.43 143.42 143.43 85.4K
14:50 143.43 143.43 143.41 143.41 109.6K
14:51 143.41 143.43 143.41 143.42 109.1K
14:52 143.40 143.41 143.40 143.41 94.0K
14:53 143.40 143.42 143.40 143.41 134.6K
14:54 143.41 143.41 143.39 143.39 139.9K
14:55 143.40 143.41 143.40 143.41 112.5K
14:56 143.41 143.41 143.40 143.41 215.2K
14:57 143.41 143.41 143.41 143.41 115.5K
14:58 143.41 143.41 143.40 143.40 104.0K
14:59 143.38 143.38 143.35 143.35 170.5K
15:00 143.35 143.37 143.35 143.35 276.1K
15:01 143.35 143.37 143.35 143.36 102.5K
15:02 143.36 143.38 143.36 143.38 78.6K
15:03 143.39 143.43 143.39 143.43 183.9K
15:04 143.45 143.47 143.45 143.47 124.0K
15:05 143.48 143.48 143.45 143.45 209.1K
15:06 143.45 143.48 143.45 143.48 200.0K
15:07 143.49 143.49 143.48 143.48 120.6K
15:08 143.48 143.49 143.48 143.49 119.7K
15:09 143.48 143.49 143.48 143.49 149.0K
15:10 143.49 143.50 143.48 143.48 123.9K
15:11 143.48 143.48 143.47 143.48 136.2K
15:12 143.48 143.50 143.48 143.50 105.1K
15:13 143.49 143.49 143.48 143.48 512.5K
15:14 143.48 143.48 143.46 143.46 301.6K
15:15 143.47 143.48 143.47 143.48 136.4K
15:16 143.48 143.49 143.48 143.48 299.7K
15:17 143.48 143.48 143.45 143.45 240.6K
15:18 143.47 143.47 143.46 143.46 191.5K
15:19 143.46 143.49 143.46 143.48 176.9K
15:20 143.47 143.47 143.44 143.44 173.6K
15:21 143.44 143.46 143.44 143.46 219.8K
15:22 143.46 143.47 143.46 143.47 173.2K
15:23 143.48 143.49 143.48 143.49 177.5K
15:24 143.51 143.51 143.49 143.49 398.0K
15:25 143.49 143.50 143.49 143.50 304.2K
15:26 143.51 143.51 143.51 143.51 116.7K
15:27 143.50 143.50 143.49 143.50 157.8K
15:28 143.51 143.52 143.51 143.52 318.9K
15:29 143.52 143.52 143.48 143.48 178.0K
15:30 143.48 143.48 143.47 143.48 294.7K
15:31 143.45 143.47 143.45 143.47 202.6K
15:32 143.49 143.51 143.49 143.51 427.2K
15:33 143.52 143.52 143.52 143.52 139.5K
15:34 143.52 143.52 143.49 143.52 287.1K
15:35 143.51 143.51 143.48 143.48 208.2K
15:36 143.47 143.50 143.47 143.50 187.7K
15:37 143.50 143.50 143.50 143.50 169.8K
15:38 143.49 143.49 143.44 143.44 204.6K
15:39 143.44 143.44 143.43 143.44 261.8K
15:40 143.44 143.44 143.42 143.43 235.3K
15:41 143.42 143.44 143.41 143.43 318.5K
15:42 143.43 143.45 143.43 143.45 348.3K
15:43 143.46 143.46 143.44 143.44 522.1K
15:44 143.45 143.46 143.45 143.46 280.1K
15:45 143.46 143.46 143.41 143.41 290.6K
15:46 143.41 143.42 143.41 143.41 209.6K
15:47 143.42 143.44 143.42 143.44 468.5K
15:48 143.43 143.45 143.43 143.45 464.1K
15:49 143.47 143.50 143.47 143.50 491.9K
15:50 143.49 143.49 143.44 143.46 1,604.6K
15:51 143.42 143.45 143.41 143.45 565.6K
15:52 143.48 143.49 143.48 143.48 594.5K
15:53 143.48 143.52 143.48 143.52 610.4K
15:54 143.51 143.54 143.51 143.54 720.3K
15:55 143.53 143.53 143.49 143.51 1,397.2K
15:56 143.52 143.52 143.48 143.48 1,847.8K
15:57 143.48 143.50 143.48 143.50 954.6K
15:58 143.51 143.55 143.51 143.55 1,376.5K
15:59 143.57 143.62 143.57 143.62 2,179.0K
16:00 143.62 143.62 143.62 143.62 135,247.3K
16:01 143.62 143.62 143.62 143.62 717.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available