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
09:30 144.68 144.71 144.68 144.70 5,661.0K
09:31 144.64 144.67 144.64 144.67 294.9K
09:32 144.67 144.67 144.61 144.61 175.5K
09:33 144.55 144.55 144.54 144.55 192.3K
09:34 144.48 144.48 144.45 144.45 194.1K
09:35 144.51 144.67 144.51 144.67 205.4K
09:36 144.69 144.73 144.69 144.73 232.9K
09:37 144.73 144.77 144.73 144.74 202.8K
09:38 144.74 144.82 144.74 144.81 202.0K
09:39 144.79 144.79 144.73 144.73 188.5K
09:40 144.69 144.69 144.57 144.57 195.6K
09:41 144.57 144.66 144.57 144.66 110.0K
09:42 144.67 144.67 144.63 144.65 170.4K
09:43 144.64 144.64 144.62 144.64 78.2K
09:44 144.61 144.61 144.54 144.54 183.3K
09:45 144.57 144.57 144.57 144.57 173.2K
09:46 144.58 144.58 144.54 144.54 139.4K
09:47 144.51 144.51 144.49 144.49 176.4K
09:48 144.53 144.57 144.53 144.57 115.4K
09:49 144.55 144.59 144.55 144.57 181.7K
09:50 144.57 144.67 144.57 144.67 189.7K
09:51 144.73 144.75 144.73 144.74 156.0K
09:52 144.74 144.74 144.73 144.73 87.5K
09:53 144.73 144.73 144.71 144.71 159.3K
09:54 144.71 144.71 144.66 144.66 124.7K
09:55 144.66 144.68 144.66 144.66 138.8K
09:56 144.68 144.68 144.68 144.68 151.1K
09:57 144.67 144.69 144.67 144.68 96.8K
09:58 144.70 144.71 144.70 144.70 89.8K
09:59 144.70 144.70 144.65 144.65 126.6K
10:00 144.64 144.68 144.63 144.68 475.2K
10:01 144.70 144.72 144.70 144.72 152.9K
10:02 144.71 144.75 144.71 144.73 126.3K
10:03 144.72 144.77 144.71 144.77 207.4K
10:04 144.77 144.81 144.77 144.81 103.4K
10:05 144.79 144.79 144.73 144.73 152.4K
10:06 144.72 144.72 144.68 144.68 152.4K
10:07 144.68 144.72 144.68 144.72 129.7K
10:08 144.70 144.70 144.66 144.67 201.2K
10:09 144.67 144.68 144.67 144.68 136.9K
10:10 144.68 144.68 144.66 144.66 98.9K
10:11 144.66 144.71 144.66 144.69 83.2K
10:12 144.70 144.70 144.68 144.70 77.2K
10:13 144.72 144.73 144.71 144.73 119.7K
10:14 144.72 144.72 144.71 144.72 74.6K
10:15 144.72 144.72 144.71 144.72 101.7K
10:16 144.76 144.76 144.75 144.75 120.7K
10:17 144.74 144.74 144.73 144.73 97.4K
10:18 144.72 144.73 144.72 144.72 102.6K
10:19 144.73 144.73 144.69 144.69 153.5K
10:20 144.68 144.68 144.64 144.64 111.1K
10:21 144.62 144.66 144.62 144.66 87.3K
10:22 144.67 144.68 144.67 144.68 69.0K
10:23 144.70 144.70 144.68 144.68 63.3K
10:24 144.68 144.69 144.68 144.69 57.4K
10:25 144.69 144.70 144.69 144.69 84.9K
10:26 144.69 144.69 144.68 144.69 95.2K
10:27 144.70 144.71 144.70 144.71 81.6K
10:28 144.71 144.71 144.70 144.70 80.7K
10:29 144.68 144.68 144.64 144.64 127.7K
10:30 144.64 144.65 144.63 144.65 116.6K
10:31 144.66 144.68 144.66 144.68 122.2K
10:32 144.68 144.71 144.68 144.71 81.6K
10:33 144.71 144.74 144.71 144.74 128.7K
10:34 144.73 144.73 144.72 144.72 144.4K
10:35 144.72 144.72 144.70 144.70 128.1K
10:36 144.71 144.73 144.71 144.73 68.1K
10:37 144.73 144.77 144.73 144.77 124.9K
10:38 144.77 144.77 144.73 144.73 83.4K
10:39 144.75 144.76 144.75 144.76 111.5K
10:40 144.76 144.76 144.73 144.73 116.9K
10:41 144.74 144.74 144.72 144.72 85.5K
10:42 144.72 144.72 144.71 144.71 166.1K
10:43 144.73 144.74 144.73 144.74 123.4K
10:44 144.75 144.75 144.73 144.74 157.2K
10:45 144.73 144.75 144.73 144.74 111.8K
10:46 144.75 144.75 144.73 144.73 87.9K
10:47 144.72 144.72 144.69 144.69 166.1K
10:48 144.69 144.70 144.69 144.69 103.8K
10:49 144.67 144.67 144.62 144.62 207.8K
10:50 144.62 144.63 144.62 144.63 94.1K
10:51 144.64 144.65 144.64 144.64 61.4K
10:52 144.64 144.64 144.62 144.62 142.1K
10:53 144.59 144.59 144.59 144.59 76.4K
10:54 144.60 144.62 144.60 144.62 72.9K
10:55 144.61 144.63 144.61 144.63 80.9K
10:56 144.64 144.65 144.64 144.65 110.9K
10:57 144.66 144.67 144.66 144.66 87.9K
10:58 144.65 144.65 144.65 144.65 113.7K
10:59 144.65 144.69 144.65 144.69 94.0K
11:00 144.68 144.71 144.68 144.71 85.3K
11:01 144.71 144.72 144.71 144.72 91.5K
11:02 144.72 144.72 144.71 144.72 108.0K
11:03 144.73 144.75 144.73 144.75 166.3K
11:04 144.75 144.77 144.75 144.76 73.3K
11:05 144.76 144.76 144.75 144.75 52.8K
11:06 144.77 144.78 144.76 144.78 70.2K
11:07 144.80 144.80 144.79 144.80 160.6K
11:08 144.79 144.79 144.78 144.78 87.6K
11:09 144.78 144.78 144.77 144.77 74.7K
11:10 144.78 144.80 144.78 144.80 80.6K
11:11 144.81 144.83 144.81 144.83 92.5K
11:12 144.84 144.84 144.84 144.84 68.5K
11:13 144.85 144.85 144.85 144.85 56.4K
11:14 144.84 144.85 144.84 144.85 63.5K
11:15 144.85 144.87 144.85 144.87 114.3K
11:16 144.87 144.87 144.85 144.85 57.4K
11:17 144.85 144.85 144.84 144.84 121.1K
11:18 144.84 144.85 144.83 144.85 103.5K
11:19 144.86 144.87 144.86 144.87 93.2K
11:20 144.87 144.88 144.87 144.88 113.9K
11:21 144.88 144.89 144.88 144.88 104.3K
11:22 144.89 144.89 144.86 144.86 114.5K
11:23 144.86 144.86 144.86 144.86 106.8K
11:24 144.86 144.86 144.84 144.84 82.2K
11:25 144.85 144.85 144.83 144.83 129.8K
11:26 144.82 144.82 144.80 144.80 113.0K
11:27 144.79 144.79 144.75 144.75 180.7K
11:28 144.75 144.76 144.75 144.76 134.5K
11:29 144.76 144.76 144.72 144.72 121.5K
11:30 144.70 144.73 144.70 144.72 77.6K
11:31 144.71 144.73 144.71 144.72 92.6K
11:32 144.72 144.72 144.69 144.69 102.8K
11:33 144.68 144.70 144.68 144.70 69.2K
11:34 144.70 144.71 144.70 144.70 64.9K
11:35 144.70 144.71 144.70 144.71 112.4K
11:36 144.72 144.72 144.71 144.71 78.3K
11:37 144.70 144.72 144.70 144.72 86.2K
11:38 144.72 144.72 144.72 144.72 61.2K
11:39 144.71 144.72 144.71 144.71 78.6K
11:40 144.72 144.72 144.70 144.70 63.9K
11:41 144.70 144.72 144.70 144.72 77.9K
11:42 144.73 144.74 144.73 144.74 165.0K
11:43 144.73 144.73 144.73 144.73 54.2K
11:44 144.72 144.73 144.72 144.73 216.2K
11:45 144.73 144.73 144.71 144.71 191.8K
11:46 144.70 144.72 144.70 144.72 110.9K
11:47 144.70 144.70 144.67 144.67 105.9K
11:48 144.65 144.65 144.64 144.64 80.0K
11:49 144.64 144.66 144.64 144.66 152.3K
11:50 144.66 144.68 144.66 144.67 95.1K
11:51 144.67 144.69 144.67 144.69 689.5K
11:52 144.68 144.69 144.68 144.69 98.4K
11:53 144.70 144.71 144.70 144.71 84.6K
11:54 144.72 144.72 144.71 144.71 71.0K
11:55 144.72 144.73 144.72 144.73 92.6K
11:56 144.73 144.74 144.73 144.73 60.6K
11:57 144.75 144.75 144.75 144.75 122.1K
11:58 144.75 144.76 144.75 144.75 66.7K
11:59 144.76 144.77 144.76 144.76 74.7K
12:00 144.77 144.78 144.76 144.78 85.9K
12:01 144.80 144.83 144.80 144.83 129.7K
12:02 144.83 144.85 144.83 144.85 97.6K
12:03 144.86 144.86 144.85 144.85 139.9K
12:04 144.85 144.86 144.85 144.86 76.7K
12:05 144.86 144.91 144.86 144.87 359.9K
12:06 144.87 144.87 144.86 144.86 119.4K
12:07 144.86 144.86 144.85 144.86 83.9K
12:08 144.86 144.87 144.86 144.86 54.9K
12:09 144.86 144.87 144.86 144.87 62.9K
12:10 144.87 144.88 144.87 144.88 55.8K
12:11 144.89 144.91 144.89 144.91 90.9K
12:12 144.91 144.95 144.91 144.95 84.5K
12:13 144.95 144.96 144.95 144.95 58.8K
12:14 144.96 144.98 144.96 144.97 112.1K
12:15 144.97 144.97 144.95 144.96 45.8K
12:16 144.96 144.97 144.96 144.97 72.2K
12:17 144.98 144.98 144.98 144.98 94.2K
12:18 144.97 144.97 144.96 144.96 72.4K
12:19 144.96 144.96 144.94 144.95 81.9K
12:20 144.96 145.00 144.96 145.00 176.4K
12:21 145.01 145.02 145.00 145.02 94.6K
12:22 145.02 145.02 145.01 145.02 71.1K
12:23 145.01 145.02 145.01 145.02 67.4K
12:24 145.02 145.04 145.02 145.04 59.7K
12:25 145.04 145.04 145.04 145.04 83.6K
12:26 145.04 145.06 145.04 145.06 72.7K
12:27 145.06 145.06 145.03 145.03 115.6K
12:28 145.03 145.03 145.02 145.03 86.2K
12:29 145.03 145.03 145.02 145.02 57.0K
12:30 145.02 145.09 145.02 145.09 107.6K
12:31 145.09 145.11 145.09 145.11 83.1K
12:32 145.11 145.12 145.11 145.11 77.0K
12:33 145.11 145.13 145.11 145.13 85.1K
12:34 145.14 145.14 145.12 145.12 85.4K
12:35 145.11 145.11 145.10 145.10 39.2K
12:36 145.10 145.10 145.10 145.10 70.5K
12:37 145.09 145.09 145.08 145.08 132.9K
12:38 145.08 145.09 145.08 145.09 56.0K
12:39 145.09 145.09 145.08 145.09 131.9K
12:40 145.10 145.10 145.09 145.09 72.4K
12:41 145.09 145.11 145.09 145.10 201.2K
12:42 145.09 145.09 145.07 145.07 106.2K
12:43 145.06 145.06 145.04 145.04 101.1K
12:44 145.03 145.03 145.01 145.01 57.5K
12:45 145.00 145.02 145.00 145.02 66.0K
12:46 145.02 145.02 145.01 145.01 67.4K
12:47 145.03 145.03 145.01 145.03 87.2K
12:48 145.04 145.04 145.04 145.04 70.1K
12:49 145.04 145.04 145.03 145.03 52.8K
12:50 145.03 145.05 145.03 145.05 60.0K
12:51 145.05 145.07 145.05 145.07 100.8K
12:52 145.07 145.08 145.07 145.08 56.9K
12:53 145.10 145.10 145.09 145.09 129.7K
12:54 145.10 145.10 145.09 145.09 85.7K
12:55 145.09 145.11 145.09 145.11 72.9K
12:56 145.10 145.10 145.09 145.09 76.0K
12:57 145.09 145.09 145.09 145.09 71.1K
12:58 145.09 145.09 145.08 145.08 81.3K
12:59 145.08 145.09 145.08 145.09 67.3K
13:00 145.09 145.10 145.09 145.10 100.9K
13:01 145.10 145.11 145.09 145.11 131.3K
13:02 145.12 145.12 145.12 145.12 78.9K
13:03 145.11 145.16 145.11 145.16 108.6K
13:04 145.15 145.17 145.15 145.17 107.1K
13:05 145.18 145.19 145.18 145.18 82.9K
13:06 145.18 145.19 145.18 145.19 119.2K
13:07 145.18 145.18 145.17 145.17 80.0K
13:08 145.17 145.17 145.17 145.17 66.1K
13:09 145.18 145.19 145.18 145.18 82.7K
13:10 145.22 145.22 145.21 145.21 110.0K
13:11 145.20 145.20 145.18 145.18 82.8K
13:12 145.18 145.18 145.17 145.17 79.0K
13:13 145.18 145.18 145.17 145.18 52.1K
13:14 145.21 145.21 145.20 145.21 91.7K
13:15 145.21 145.23 145.21 145.23 136.8K
13:16 145.25 145.27 145.25 145.27 180.0K
13:17 145.28 145.28 145.25 145.25 77.6K
13:18 145.24 145.24 145.24 145.24 63.4K
13:19 145.24 145.24 145.24 145.24 85.0K
13:20 145.23 145.24 145.22 145.24 93.3K
13:21 145.24 145.26 145.24 145.26 139.4K
13:22 145.26 145.27 145.26 145.27 61.1K
13:23 145.26 145.28 145.26 145.28 69.8K
13:24 145.28 145.28 145.28 145.28 93.0K
13:25 145.28 145.29 145.28 145.28 154.9K
13:26 145.26 145.27 145.26 145.27 63.1K
13:27 145.26 145.26 145.24 145.24 170.0K
13:28 145.24 145.28 145.24 145.28 118.9K
13:29 145.28 145.29 145.28 145.28 40.3K
13:30 145.28 145.28 145.27 145.27 55.0K
13:31 145.27 145.27 145.26 145.26 89.1K
13:32 145.26 145.26 145.24 145.24 126.2K
13:33 145.25 145.25 145.23 145.23 60.5K
13:34 145.23 145.23 145.22 145.22 51.8K
13:35 145.23 145.23 145.22 145.23 94.5K
13:36 145.22 145.22 145.21 145.21 85.6K
13:37 145.21 145.21 145.21 145.21 86.9K
13:38 145.21 145.22 145.21 145.22 53.0K
13:39 145.22 145.23 145.22 145.23 69.4K
13:40 145.23 145.24 145.23 145.24 70.9K
13:41 145.24 145.24 145.23 145.23 67.7K
13:42 145.23 145.23 145.22 145.23 45.0K
13:43 145.23 145.24 145.23 145.23 68.9K
13:44 145.23 145.23 145.22 145.22 73.8K
13:45 145.23 145.23 145.23 145.23 71.8K
13:46 145.23 145.23 145.23 145.23 41.1K
13:47 145.24 145.26 145.24 145.25 99.1K
13:48 145.25 145.25 145.24 145.24 99.0K
13:49 145.24 145.24 145.24 145.24 56.7K
13:50 145.24 145.26 145.23 145.23 97.6K
13:51 145.23 145.23 145.22 145.23 100.3K
13:52 145.22 145.22 145.21 145.21 55.2K
13:53 145.20 145.20 145.20 145.20 58.8K
13:54 145.19 145.19 145.18 145.18 59.4K
13:55 145.18 145.18 145.17 145.17 69.4K
13:56 145.17 145.18 145.17 145.18 74.5K
13:57 145.18 145.18 145.16 145.16 93.7K
13:58 145.17 145.18 145.15 145.15 73.5K
13:59 145.15 145.15 145.14 145.15 89.8K
14:00 145.15 145.15 145.14 145.15 84.7K
14:01 145.14 145.15 145.14 145.15 127.7K
14:02 145.14 145.16 145.14 145.16 67.3K
14:03 145.16 145.16 145.15 145.15 59.9K
14:04 145.14 145.14 145.13 145.13 128.1K
14:05 145.13 145.15 145.13 145.15 195.1K
14:06 145.13 145.13 145.12 145.12 125.9K
14:07 145.12 145.12 145.12 145.12 55.7K
14:08 145.12 145.13 145.12 145.13 78.0K
14:09 145.12 145.12 145.10 145.10 59.1K
14:10 145.10 145.10 145.10 145.10 58.5K
14:11 145.08 145.09 145.08 145.09 155.9K
14:12 145.08 145.08 145.08 145.08 95.7K
14:13 145.09 145.10 145.09 145.10 101.2K
14:14 145.10 145.10 145.10 145.10 64.1K
14:15 145.10 145.10 145.10 145.10 61.1K
14:16 145.09 145.09 145.08 145.08 86.4K
14:17 145.08 145.08 145.07 145.07 99.1K
14:18 145.07 145.07 145.06 145.06 102.3K
14:19 145.06 145.07 145.06 145.06 49.6K
14:20 145.05 145.05 145.04 145.04 151.5K
14:21 145.04 145.05 145.04 145.05 71.4K
14:22 145.05 145.06 145.05 145.06 120.5K
14:23 145.06 145.06 145.05 145.05 75.8K
14:24 145.04 145.04 145.02 145.02 86.3K
14:25 145.02 145.02 145.01 145.02 111.2K
14:26 145.03 145.03 145.03 145.03 82.7K
14:27 145.03 145.03 145.01 145.03 103.9K
14:28 145.03 145.04 145.03 145.04 133.2K
14:29 145.05 145.05 145.04 145.05 102.2K
14:30 145.05 145.05 145.04 145.04 66.0K
14:31 145.04 145.05 145.04 145.05 70.2K
14:32 145.05 145.07 145.05 145.07 94.8K
14:33 145.07 145.07 145.05 145.05 76.2K
14:34 145.07 145.07 145.07 145.07 62.4K
14:35 145.08 145.10 145.08 145.10 81.5K
14:36 145.10 145.11 145.10 145.11 69.8K
14:37 145.10 145.10 145.10 145.10 97.7K
14:38 145.11 145.13 145.11 145.13 115.9K
14:39 145.13 145.14 145.13 145.14 60.1K
14:40 145.14 145.16 145.14 145.16 198.7K
14:41 145.18 145.18 145.17 145.17 85.8K
14:42 145.17 145.17 145.16 145.17 73.6K
14:43 145.17 145.17 145.17 145.17 85.1K
14:44 145.18 145.19 145.18 145.18 123.8K
14:45 145.18 145.19 145.18 145.19 110.9K
14:46 145.18 145.18 145.18 145.18 97.9K
14:47 145.17 145.18 145.17 145.18 105.9K
14:48 145.18 145.18 145.17 145.17 76.0K
14:49 145.17 145.19 145.17 145.19 84.2K
14:50 145.19 145.21 145.19 145.20 88.4K
14:51 145.21 145.22 145.21 145.22 118.5K
14:52 145.22 145.23 145.22 145.22 77.5K
14:53 145.23 145.23 145.22 145.22 67.3K
14:54 145.22 145.23 145.22 145.22 113.0K
14:55 145.22 145.25 145.22 145.25 101.3K
14:56 145.25 145.26 145.25 145.26 93.2K
14:57 145.25 145.25 145.25 145.25 84.8K
14:58 145.27 145.27 145.27 145.27 117.9K
14:59 145.27 145.27 145.25 145.26 315.3K
15:00 145.26 145.26 145.26 145.26 88.7K
15:01 145.25 145.27 145.25 145.27 93.7K
15:02 145.27 145.27 145.26 145.26 80.2K
15:03 145.26 145.26 145.25 145.26 67.0K
15:04 145.26 145.26 145.25 145.25 84.5K
15:05 145.25 145.26 145.25 145.26 132.0K
15:06 145.26 145.26 145.25 145.26 84.4K
15:07 145.26 145.26 145.26 145.26 99.6K
15:08 145.26 145.26 145.25 145.25 64.5K
15:09 145.25 145.25 145.24 145.24 253.9K
15:10 145.24 145.24 145.22 145.22 97.5K
15:11 145.21 145.21 145.21 145.21 174.5K
15:12 145.21 145.21 145.20 145.21 84.4K
15:13 145.20 145.22 145.20 145.22 138.6K
15:14 145.22 145.23 145.21 145.22 137.3K
15:15 145.22 145.22 145.22 145.22 74.7K
15:16 145.21 145.21 145.20 145.21 87.3K
15:17 145.21 145.21 145.21 145.21 116.4K
15:18 145.21 145.23 145.21 145.23 133.1K
15:19 145.23 145.23 145.23 145.23 95.9K
15:20 145.23 145.23 145.21 145.21 93.5K
15:21 145.22 145.22 145.20 145.20 130.4K
15:22 145.20 145.20 145.20 145.20 156.4K
15:23 145.19 145.19 145.17 145.17 108.9K
15:24 145.15 145.16 145.15 145.16 121.3K
15:25 145.17 145.17 145.17 145.17 82.8K
15:26 145.17 145.17 145.16 145.16 120.3K
15:27 145.16 145.16 145.15 145.15 68.9K
15:28 145.15 145.15 145.14 145.15 120.8K
15:29 145.14 145.16 145.14 145.16 129.0K
15:30 145.17 145.18 145.17 145.18 167.0K
15:31 145.18 145.18 145.17 145.17 140.4K
15:32 145.17 145.17 145.17 145.17 155.8K
15:33 145.17 145.18 145.16 145.16 143.8K
15:34 145.16 145.16 145.16 145.16 173.6K
15:35 145.16 145.17 145.16 145.17 209.4K
15:36 145.18 145.19 145.18 145.19 156.6K
15:37 145.18 145.18 145.18 145.18 286.0K
15:38 145.18 145.20 145.17 145.20 347.4K
15:39 145.21 145.21 145.20 145.21 283.3K
15:40 145.21 145.21 145.19 145.19 152.4K
15:41 145.19 145.20 145.18 145.20 256.7K
15:42 145.21 145.22 145.21 145.22 196.8K
15:43 145.21 145.22 145.21 145.22 183.3K
15:44 145.23 145.23 145.21 145.21 158.3K
15:45 145.21 145.21 145.20 145.20 167.3K
15:46 145.20 145.20 145.18 145.18 446.3K
15:47 145.18 145.20 145.18 145.20 161.4K
15:48 145.20 145.20 145.19 145.19 224.2K
15:49 145.20 145.21 145.20 145.20 351.7K
15:50 145.16 145.16 145.08 145.08 989.6K
15:51 145.09 145.11 145.09 145.09 479.5K
15:52 145.09 145.09 145.08 145.09 465.5K
15:53 145.10 145.13 145.10 145.13 465.5K
15:54 145.14 145.15 145.14 145.14 527.5K
15:55 145.14 145.14 145.11 145.12 855.1K
15:56 145.10 145.11 145.10 145.10 897.0K
15:57 145.09 145.11 145.09 145.10 775.5K
15:58 145.11 145.12 145.11 145.12 850.9K
15:59 145.12 145.12 145.09 145.10 1,663.6K
16:00 145.12 145.12 145.12 145.12 62,580.0K
16:01 145.12 145.12 145.12 145.12 300.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available