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
09:30 144.03 144.03 143.86 143.86 3,383.1K
09:31 143.82 143.87 143.79 143.79 379.4K
09:32 143.78 143.81 143.74 143.79 350.3K
09:33 143.77 143.77 143.53 143.53 361.3K
09:34 143.52 143.54 143.52 143.54 256.4K
09:35 143.53 143.57 143.53 143.57 486.8K
09:36 143.56 143.56 143.50 143.50 325.8K
09:37 143.48 143.51 143.48 143.50 274.3K
09:38 143.51 143.51 143.50 143.50 300.8K
09:39 143.51 143.53 143.51 143.51 183.1K
09:40 143.50 143.63 143.50 143.63 237.7K
09:41 143.62 143.62 143.57 143.61 159.0K
09:42 143.63 143.70 143.63 143.68 318.4K
09:43 143.69 143.69 143.67 143.69 179.4K
09:44 143.69 143.69 143.55 143.55 242.9K
09:45 143.55 143.63 143.54 143.63 238.1K
09:46 143.69 143.69 143.64 143.64 363.1K
09:47 143.62 143.62 143.56 143.56 211.1K
09:48 143.56 143.56 143.51 143.52 225.1K
09:49 143.51 143.51 143.48 143.50 211.1K
09:50 143.50 143.50 143.45 143.45 149.7K
09:51 143.46 143.52 143.46 143.52 200.9K
09:52 143.54 143.58 143.54 143.58 134.0K
09:53 143.59 143.59 143.58 143.59 167.5K
09:54 143.60 143.61 143.57 143.57 145.7K
09:55 143.58 143.59 143.58 143.58 160.1K
09:56 143.58 143.58 143.54 143.55 179.5K
09:57 143.56 143.56 143.54 143.54 156.8K
09:58 143.53 143.53 143.51 143.53 136.8K
09:59 143.55 143.64 143.55 143.64 208.8K
10:00 143.66 143.66 143.58 143.58 301.4K
10:01 143.59 143.60 143.58 143.58 202.8K
10:02 143.60 143.65 143.60 143.63 197.3K
10:03 143.61 143.63 143.60 143.60 198.2K
10:04 143.60 143.62 143.60 143.62 131.8K
10:05 143.64 143.64 143.62 143.64 155.1K
10:06 143.67 143.67 143.62 143.63 277.0K
10:07 143.63 143.65 143.63 143.65 154.6K
10:08 143.67 143.67 143.65 143.65 197.8K
10:09 143.68 143.68 143.65 143.65 237.0K
10:10 143.62 143.62 143.60 143.61 133.8K
10:11 143.61 143.61 143.56 143.56 119.3K
10:12 143.55 143.57 143.55 143.56 149.6K
10:13 143.55 143.62 143.55 143.61 112.2K
10:14 143.61 143.62 143.59 143.59 129.4K
10:15 143.60 143.61 143.60 143.61 187.1K
10:16 143.61 143.61 143.60 143.61 111.3K
10:17 143.62 143.65 143.62 143.65 97.6K
10:18 143.66 143.70 143.66 143.70 147.3K
10:19 143.69 143.70 143.69 143.69 127.9K
10:20 143.70 143.73 143.70 143.73 103.0K
10:21 143.72 143.75 143.72 143.75 121.7K
10:22 143.78 143.81 143.78 143.81 220.3K
10:23 143.81 143.83 143.80 143.83 161.6K
10:24 143.82 143.82 143.79 143.79 131.4K
10:25 143.79 143.80 143.78 143.78 119.9K
10:26 143.77 143.79 143.77 143.79 77.6K
10:27 143.79 143.79 143.76 143.77 152.6K
10:28 143.76 143.77 143.76 143.76 114.9K
10:29 143.76 143.79 143.76 143.79 221.3K
10:30 143.78 143.78 143.78 143.78 176.0K
10:31 143.82 143.82 143.81 143.81 144.0K
10:32 143.80 143.84 143.80 143.83 145.3K
10:33 143.83 143.83 143.81 143.81 105.6K
10:34 143.82 143.82 143.80 143.82 159.7K
10:35 143.82 143.82 143.80 143.80 147.3K
10:36 143.83 143.83 143.76 143.76 158.0K
10:37 143.75 143.75 143.72 143.72 129.8K
10:38 143.70 143.70 143.68 143.68 234.4K
10:39 143.67 143.69 143.66 143.67 205.6K
10:40 143.67 143.67 143.66 143.67 96.7K
10:41 143.68 143.68 143.67 143.68 90.8K
10:42 143.66 143.67 143.65 143.65 155.3K
10:43 143.67 143.67 143.65 143.65 166.6K
10:44 143.68 143.68 143.64 143.64 137.8K
10:45 143.64 143.64 143.62 143.62 163.9K
10:46 143.62 143.62 143.60 143.60 126.0K
10:47 143.59 143.59 143.59 143.59 149.2K
10:48 143.58 143.58 143.56 143.57 131.0K
10:49 143.56 143.56 143.55 143.55 157.3K
10:50 143.56 143.62 143.56 143.62 197.7K
10:51 143.61 143.61 143.60 143.60 107.9K
10:52 143.60 143.61 143.60 143.61 113.2K
10:53 143.61 143.61 143.61 143.61 132.3K
10:54 143.62 143.62 143.59 143.59 112.0K
10:55 143.60 143.60 143.58 143.58 114.8K
10:56 143.60 143.60 143.58 143.58 128.8K
10:57 143.58 143.59 143.55 143.55 136.7K
10:58 143.54 143.54 143.53 143.54 91.6K
10:59 143.53 143.54 143.52 143.54 85.7K
11:00 143.55 143.55 143.54 143.54 85.5K
11:01 143.54 143.55 143.53 143.53 85.7K
11:02 143.53 143.53 143.50 143.50 126.5K
11:03 143.50 143.50 143.46 143.46 125.3K
11:04 143.44 143.44 143.38 143.38 228.1K
11:05 143.38 143.38 143.38 143.38 105.6K
11:06 143.38 143.38 143.38 143.38 76.8K
11:07 143.41 143.42 143.41 143.42 167.4K
11:08 143.41 143.42 143.41 143.42 100.4K
11:09 143.43 143.47 143.43 143.47 111.4K
11:10 143.47 143.51 143.47 143.51 121.0K
11:11 143.50 143.52 143.50 143.50 72.6K
11:12 143.51 143.55 143.51 143.54 113.0K
11:13 143.52 143.55 143.52 143.55 107.7K
11:14 143.54 143.55 143.54 143.55 111.1K
11:15 143.57 143.59 143.57 143.58 153.8K
11:16 143.60 143.60 143.59 143.59 129.9K
11:17 143.59 143.59 143.56 143.58 217.7K
11:18 143.56 143.59 143.56 143.59 124.8K
11:19 143.59 143.60 143.58 143.60 98.3K
11:20 143.61 143.62 143.61 143.62 143.0K
11:21 143.65 143.65 143.63 143.65 145.6K
11:22 143.65 143.68 143.65 143.68 152.9K
11:23 143.68 143.70 143.68 143.70 339.6K
11:24 143.71 143.72 143.70 143.70 147.0K
11:25 143.71 143.74 143.71 143.74 144.1K
11:26 143.74 143.74 143.74 143.74 113.3K
11:27 143.73 143.74 143.73 143.73 89.2K
11:28 143.76 143.76 143.75 143.76 153.3K
11:29 143.73 143.73 143.72 143.72 203.9K
11:30 143.73 143.73 143.71 143.73 79.0K
11:31 143.74 143.75 143.74 143.75 105.9K
11:32 143.74 143.75 143.70 143.70 166.3K
11:33 143.70 143.74 143.70 143.74 184.6K
11:34 143.74 143.78 143.74 143.78 196.0K
11:35 143.77 143.80 143.77 143.80 110.3K
11:36 143.80 143.80 143.77 143.78 160.0K
11:37 143.77 143.80 143.77 143.80 187.8K
11:38 143.81 143.82 143.81 143.81 135.1K
11:39 143.81 143.81 143.78 143.78 146.3K
11:40 143.78 143.78 143.75 143.75 88.7K
11:41 143.77 143.78 143.77 143.77 129.2K
11:42 143.78 143.83 143.78 143.83 161.0K
11:43 143.80 143.81 143.80 143.81 132.1K
11:44 143.80 143.82 143.80 143.82 68.5K
11:45 143.83 143.83 143.81 143.81 157.2K
11:46 143.81 143.81 143.77 143.77 110.6K
11:47 143.77 143.77 143.77 143.77 141.3K
11:48 143.79 143.79 143.78 143.78 140.8K
11:49 143.78 143.78 143.77 143.77 121.5K
11:50 143.76 143.76 143.74 143.75 135.6K
11:51 143.75 143.75 143.74 143.74 152.0K
11:52 143.72 143.72 143.68 143.68 197.5K
11:53 143.69 143.72 143.69 143.72 154.1K
11:54 143.74 143.74 143.73 143.73 80.9K
11:55 143.74 143.74 143.70 143.70 157.4K
11:56 143.70 143.70 143.68 143.68 112.3K
11:57 143.69 143.69 143.67 143.67 62.2K
11:58 143.68 143.68 143.67 143.67 78.4K
11:59 143.68 143.68 143.67 143.67 69.0K
12:00 143.66 143.67 143.65 143.67 165.9K
12:01 143.68 143.69 143.67 143.69 124.5K
12:02 143.69 143.70 143.69 143.70 105.4K
12:03 143.70 143.71 143.70 143.71 61.8K
12:04 143.73 143.74 143.72 143.74 217.6K
12:05 143.74 143.74 143.74 143.74 65.9K
12:06 143.74 143.74 143.73 143.73 158.5K
12:07 143.74 143.74 143.72 143.72 100.0K
12:08 143.71 143.72 143.71 143.72 76.1K
12:09 143.72 143.73 143.72 143.73 71.3K
12:10 143.73 143.74 143.73 143.74 68.7K
12:11 143.75 143.75 143.73 143.73 129.2K
12:12 143.74 143.74 143.71 143.71 93.1K
12:13 143.71 143.71 143.67 143.67 175.3K
12:14 143.66 143.67 143.66 143.67 67.0K
12:15 143.67 143.68 143.67 143.68 74.5K
12:16 143.70 143.70 143.69 143.70 86.9K
12:17 143.69 143.70 143.69 143.70 40.5K
12:18 143.69 143.71 143.69 143.70 66.3K
12:19 143.70 143.70 143.69 143.69 60.2K
12:20 143.69 143.70 143.69 143.70 87.8K
12:21 143.69 143.69 143.67 143.67 96.0K
12:22 143.67 143.67 143.64 143.64 106.9K
12:23 143.65 143.65 143.63 143.64 80.9K
12:24 143.64 143.66 143.64 143.65 102.8K
12:25 143.64 143.64 143.64 143.64 69.6K
12:26 143.65 143.66 143.65 143.65 78.4K
12:27 143.64 143.64 143.62 143.63 123.6K
12:28 143.62 143.63 143.61 143.61 76.1K
12:29 143.61 143.61 143.60 143.60 67.8K
12:30 143.59 143.61 143.59 143.61 70.8K
12:31 143.62 143.62 143.62 143.62 34.3K
12:32 143.63 143.63 143.61 143.62 174.4K
12:33 143.61 143.63 143.61 143.63 124.7K
12:34 143.64 143.64 143.62 143.62 86.5K
12:35 143.62 143.62 143.61 143.61 54.6K
12:36 143.61 143.62 143.61 143.61 63.3K
12:37 143.61 143.61 143.60 143.60 105.9K
12:38 143.59 143.59 143.57 143.58 165.7K
12:39 143.58 143.58 143.57 143.57 64.4K
12:40 143.57 143.57 143.52 143.52 146.7K
12:41 143.50 143.50 143.47 143.48 226.1K
12:42 143.48 143.50 143.48 143.49 70.9K
12:43 143.49 143.49 143.47 143.47 64.8K
12:44 143.47 143.47 143.47 143.47 77.8K
12:45 143.48 143.51 143.48 143.51 92.0K
12:46 143.52 143.56 143.52 143.56 96.8K
12:47 143.56 143.59 143.56 143.59 44.0K
12:48 143.59 143.60 143.59 143.60 82.7K
12:49 143.61 143.61 143.59 143.59 51.5K
12:50 143.59 143.60 143.59 143.60 52.1K
12:51 143.61 143.62 143.61 143.62 59.6K
12:52 143.62 143.62 143.61 143.61 43.5K
12:53 143.61 143.64 143.61 143.64 97.8K
12:54 143.65 143.66 143.65 143.66 88.2K
12:55 143.65 143.65 143.65 143.65 54.2K
12:56 143.64 143.64 143.63 143.64 62.7K
12:57 143.63 143.65 143.63 143.65 72.2K
12:58 143.64 143.66 143.64 143.65 98.7K
12:59 143.64 143.65 143.64 143.65 98.7K
13:00 143.66 143.66 143.66 143.66 79.1K
13:01 143.67 143.67 143.66 143.66 123.9K
13:02 143.67 143.68 143.67 143.67 131.7K
13:03 143.68 143.69 143.68 143.68 146.2K
13:04 143.68 143.71 143.68 143.71 165.6K
13:05 143.71 143.72 143.71 143.72 68.3K
13:06 143.72 143.73 143.71 143.73 60.7K
13:07 143.72 143.73 143.72 143.73 101.5K
13:08 143.73 143.74 143.72 143.74 92.2K
13:09 143.74 143.75 143.74 143.75 70.3K
13:10 143.76 143.76 143.75 143.75 83.7K
13:11 143.75 143.75 143.75 143.75 71.6K
13:12 143.74 143.76 143.74 143.75 73.7K
13:13 143.75 143.75 143.74 143.74 67.7K
13:14 143.72 143.73 143.72 143.73 84.8K
13:15 143.73 143.75 143.73 143.74 75.2K
13:16 143.75 143.75 143.73 143.73 98.8K
13:17 143.72 143.72 143.69 143.69 135.5K
13:18 143.70 143.70 143.67 143.67 72.8K
13:19 143.67 143.67 143.65 143.65 48.0K
13:20 143.65 143.65 143.61 143.61 137.5K
13:21 143.61 143.61 143.58 143.58 69.8K
13:22 143.59 143.59 143.56 143.56 166.3K
13:23 143.57 143.63 143.57 143.63 111.1K
13:24 143.62 143.63 143.62 143.63 55.7K
13:25 143.62 143.62 143.61 143.61 70.6K
13:26 143.60 143.60 143.59 143.59 138.4K
13:27 143.61 143.64 143.61 143.64 70.3K
13:28 143.65 143.66 143.64 143.64 89.9K
13:29 143.64 143.64 143.64 143.64 77.1K
13:30 143.64 143.66 143.64 143.65 96.7K
13:31 143.64 143.70 143.64 143.70 130.6K
13:32 143.70 143.70 143.69 143.69 100.6K
13:33 143.68 143.68 143.66 143.66 105.9K
13:34 143.65 143.66 143.65 143.65 198.9K
13:35 143.65 143.66 143.65 143.66 91.8K
13:36 143.66 143.68 143.66 143.67 96.4K
13:37 143.67 143.68 143.67 143.67 50.4K
13:38 143.67 143.68 143.67 143.68 126.4K
13:39 143.69 143.69 143.69 143.69 54.3K
13:40 143.68 143.70 143.68 143.70 209.9K
13:41 143.69 143.69 143.68 143.69 104.0K
13:42 143.69 143.71 143.69 143.70 257.6K
13:43 143.71 143.71 143.69 143.69 127.3K
13:44 143.68 143.68 143.68 143.68 130.8K
13:45 143.66 143.66 143.64 143.64 132.1K
13:46 143.65 143.65 143.63 143.63 82.2K
13:47 143.64 143.65 143.63 143.63 134.7K
13:48 143.62 143.64 143.62 143.64 44.4K
13:49 143.63 143.63 143.63 143.63 54.0K
13:50 143.63 143.64 143.63 143.64 98.4K
13:51 143.67 143.67 143.67 143.67 120.0K
13:52 143.66 143.67 143.65 143.67 166.3K
13:53 143.67 143.68 143.67 143.68 53.2K
13:54 143.66 143.67 143.66 143.66 109.2K
13:55 143.66 143.66 143.65 143.65 104.9K
13:56 143.65 143.65 143.64 143.64 65.2K
13:57 143.65 143.66 143.65 143.65 61.6K
13:58 143.65 143.66 143.65 143.66 49.9K
13:59 143.66 143.68 143.66 143.67 87.6K
14:00 143.68 143.70 143.68 143.69 84.9K
14:01 143.68 143.69 143.68 143.69 119.9K
14:02 143.70 143.71 143.70 143.71 107.1K
14:03 143.71 143.72 143.71 143.72 79.7K
14:04 143.72 143.72 143.72 143.72 102.4K
14:05 143.74 143.75 143.73 143.75 199.7K
14:06 143.75 143.75 143.74 143.74 169.2K
14:07 143.73 143.74 143.73 143.74 88.1K
14:08 143.74 143.75 143.74 143.74 173.4K
14:09 143.74 143.74 143.73 143.73 102.7K
14:10 143.73 143.73 143.73 143.73 103.3K
14:11 143.71 143.71 143.70 143.71 167.9K
14:12 143.72 143.72 143.72 143.72 82.3K
14:13 143.72 143.72 143.72 143.72 48.9K
14:14 143.71 143.71 143.70 143.70 112.2K
14:15 143.69 143.69 143.68 143.69 119.5K
14:16 143.70 143.70 143.68 143.68 121.0K
14:17 143.68 143.68 143.66 143.66 70.8K
14:18 143.66 143.67 143.66 143.67 194.4K
14:19 143.67 143.70 143.67 143.70 146.1K
14:20 143.69 143.71 143.69 143.70 100.1K
14:21 143.70 143.70 143.70 143.70 92.6K
14:22 143.69 143.70 143.69 143.70 75.1K
14:23 143.70 143.70 143.70 143.70 67.4K
14:24 143.71 143.71 143.71 143.71 145.2K
14:25 143.72 143.72 143.71 143.71 109.9K
14:26 143.71 143.71 143.68 143.68 156.9K
14:27 143.67 143.67 143.66 143.66 121.1K
14:28 143.66 143.66 143.64 143.64 121.7K
14:29 143.64 143.64 143.64 143.64 99.2K
14:30 143.65 143.65 143.65 143.65 187.4K
14:31 143.67 143.67 143.65 143.65 125.0K
14:32 143.65 143.66 143.65 143.66 154.8K
14:33 143.65 143.65 143.64 143.65 101.2K
14:34 143.65 143.77 143.65 143.77 347.2K
14:35 143.76 143.76 143.72 143.72 152.0K
14:36 143.72 143.73 143.72 143.73 94.6K
14:37 143.73 143.74 143.72 143.72 101.1K
14:38 143.72 143.72 143.71 143.71 95.8K
14:39 143.68 143.68 143.68 143.68 118.5K
14:40 143.68 143.68 143.68 143.68 80.7K
14:41 143.68 143.68 143.67 143.67 122.6K
14:42 143.67 143.68 143.67 143.68 75.8K
14:43 143.68 143.69 143.68 143.69 71.3K
14:44 143.68 143.68 143.65 143.65 107.1K
14:45 143.66 143.69 143.66 143.68 96.8K
14:46 143.68 143.68 143.68 143.68 56.7K
14:47 143.69 143.69 143.67 143.67 79.1K
14:48 143.68 143.68 143.68 143.68 73.7K
14:49 143.69 143.71 143.69 143.71 139.3K
14:50 143.72 143.72 143.70 143.71 88.8K
14:51 143.71 143.71 143.71 143.71 61.1K
14:52 143.72 143.72 143.71 143.71 204.3K
14:53 143.71 143.73 143.71 143.73 108.7K
14:54 143.72 143.73 143.72 143.73 105.8K
14:55 143.74 143.74 143.73 143.74 133.6K
14:56 143.75 143.76 143.75 143.76 111.7K
14:57 143.76 143.79 143.76 143.79 118.4K
14:58 143.80 143.81 143.80 143.81 115.9K
14:59 143.80 143.81 143.80 143.80 113.6K
15:00 143.81 143.82 143.81 143.82 149.1K
15:01 143.81 143.81 143.79 143.79 169.8K
15:02 143.78 143.79 143.78 143.79 77.5K
15:03 143.80 143.82 143.80 143.82 110.2K
15:04 143.81 143.83 143.81 143.81 248.7K
15:05 143.81 143.81 143.80 143.80 126.8K
15:06 143.82 143.84 143.82 143.84 341.6K
15:07 143.85 143.85 143.85 143.85 113.5K
15:08 143.85 143.85 143.82 143.83 180.7K
15:09 143.82 143.82 143.81 143.82 118.1K
15:10 143.83 143.84 143.83 143.84 103.4K
15:11 143.84 143.84 143.83 143.83 113.2K
15:12 143.83 143.84 143.83 143.84 78.4K
15:13 143.84 143.87 143.84 143.87 83.3K
15:14 143.87 143.87 143.86 143.86 113.6K
15:15 143.87 143.88 143.87 143.88 104.9K
15:16 143.88 143.90 143.88 143.90 159.6K
15:17 143.90 143.90 143.90 143.90 97.7K
15:18 143.90 143.92 143.90 143.92 164.3K
15:19 143.92 143.93 143.92 143.92 132.8K
15:20 143.93 143.94 143.93 143.94 148.6K
15:21 143.94 143.94 143.92 143.92 252.1K
15:22 143.92 143.94 143.92 143.94 225.4K
15:23 143.94 143.94 143.94 143.94 97.1K
15:24 143.92 143.92 143.91 143.92 197.5K
15:25 143.92 143.93 143.91 143.93 268.5K
15:26 143.92 143.93 143.92 143.93 137.0K
15:27 143.93 143.94 143.93 143.94 200.1K
15:28 143.93 143.95 143.93 143.95 157.8K
15:29 143.94 143.95 143.93 143.93 151.4K
15:30 143.91 143.91 143.90 143.90 187.9K
15:31 143.90 143.93 143.90 143.93 185.2K
15:32 143.92 143.92 143.90 143.90 411.5K
15:33 143.89 143.89 143.88 143.88 181.6K
15:34 143.90 143.90 143.90 143.90 168.7K
15:35 143.91 143.93 143.91 143.92 252.0K
15:36 143.93 143.93 143.92 143.93 194.3K
15:37 143.93 143.94 143.93 143.93 182.4K
15:38 143.92 143.92 143.90 143.90 230.2K
15:39 143.90 143.92 143.90 143.92 162.4K
15:40 143.91 143.92 143.91 143.91 175.3K
15:41 143.91 143.92 143.91 143.92 295.5K
15:42 143.91 143.93 143.90 143.93 305.6K
15:43 143.92 143.92 143.91 143.91 187.1K
15:44 143.91 143.91 143.90 143.91 178.0K
15:45 143.91 143.92 143.91 143.92 241.6K
15:46 143.92 143.93 143.92 143.93 226.5K
15:47 143.93 143.93 143.93 143.93 220.8K
15:48 143.92 143.92 143.92 143.92 239.6K
15:49 143.92 143.97 143.92 143.97 437.7K
15:50 144.01 144.05 144.01 144.04 1,177.0K
15:51 144.05 144.05 144.04 144.04 540.2K
15:52 144.03 144.04 144.03 144.04 391.9K
15:53 144.04 144.05 144.03 144.05 398.6K
15:54 144.05 144.05 144.02 144.02 552.0K
15:55 143.98 143.99 143.98 143.99 962.1K
15:56 144.01 144.02 144.00 144.00 1,172.8K
15:57 143.99 144.00 143.99 144.00 761.8K
15:58 144.00 144.02 144.00 144.00 851.8K
15:59 144.00 144.01 143.97 143.98 1,836.2K
16:00 143.99 143.99 143.99 143.99 52,097.6K
16:01 143.99 143.99 143.99 143.99 339.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available