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
09:30 145.06 145.37 145.06 145.37 16,033.8K
09:31 145.35 145.45 145.35 145.44 447.8K
09:32 145.42 145.45 145.39 145.43 322.3K
09:33 145.38 145.43 145.38 145.40 362.5K
09:34 145.37 145.47 145.37 145.45 300.7K
09:35 145.44 145.49 145.38 145.46 282.2K
09:36 145.45 145.53 145.45 145.53 192.6K
09:37 145.53 145.54 145.52 145.54 158.4K
09:38 145.57 145.60 145.53 145.60 162.8K
09:39 145.62 145.62 145.57 145.57 177.3K
09:40 145.55 145.55 145.53 145.54 449.3K
09:41 145.52 145.55 145.51 145.51 240.1K
09:42 145.50 145.52 145.47 145.52 240.5K
09:43 145.53 145.53 145.50 145.50 169.6K
09:44 145.49 145.49 145.46 145.49 300.2K
09:45 145.51 145.58 145.51 145.57 291.9K
09:46 145.57 145.59 145.57 145.59 250.9K
09:47 145.60 145.62 145.57 145.57 172.6K
09:48 145.56 145.57 145.56 145.57 131.8K
09:49 145.59 145.65 145.59 145.65 205.4K
09:50 145.63 145.63 145.61 145.61 194.0K
09:51 145.61 145.66 145.61 145.65 190.9K
09:52 145.65 145.70 145.65 145.70 183.9K
09:53 145.72 145.72 145.70 145.72 324.0K
09:54 145.74 145.74 145.73 145.74 171.0K
09:55 145.72 145.80 145.72 145.80 180.2K
09:56 145.79 145.79 145.78 145.78 142.9K
09:57 145.77 145.82 145.77 145.82 228.3K
09:58 145.81 145.85 145.81 145.85 233.1K
09:59 145.85 145.85 145.83 145.83 181.9K
10:00 145.84 145.88 145.84 145.87 202.7K
10:01 145.87 145.89 145.87 145.89 223.3K
10:02 145.92 145.96 145.92 145.96 186.3K
10:03 145.95 145.96 145.94 145.94 194.1K
10:04 145.94 145.94 145.90 145.90 208.0K
10:05 145.90 145.90 145.89 145.89 174.3K
10:06 145.89 145.90 145.89 145.89 126.3K
10:07 145.88 145.88 145.87 145.87 257.6K
10:08 145.88 145.88 145.85 145.85 233.1K
10:09 145.84 145.86 145.84 145.85 244.5K
10:10 145.83 145.87 145.83 145.87 140.4K
10:11 145.88 145.90 145.88 145.90 129.1K
10:12 145.91 145.91 145.90 145.90 214.5K
10:13 145.91 145.92 145.91 145.91 142.9K
10:14 145.93 145.93 145.92 145.92 200.2K
10:15 145.92 145.92 145.90 145.90 93.3K
10:16 145.91 145.91 145.89 145.89 150.7K
10:17 145.88 145.88 145.87 145.87 176.5K
10:18 145.87 145.90 145.87 145.90 129.0K
10:19 145.90 145.91 145.90 145.90 101.1K
10:20 145.89 145.90 145.89 145.90 134.9K
10:21 145.90 145.91 145.90 145.91 164.9K
10:22 145.88 145.90 145.88 145.90 135.8K
10:23 145.91 145.93 145.91 145.93 108.3K
10:24 145.93 145.93 145.92 145.93 149.3K
10:25 145.93 145.96 145.93 145.96 118.9K
10:26 145.99 146.01 145.99 146.01 141.5K
10:27 146.00 146.00 145.97 145.97 131.0K
10:28 145.97 145.97 145.91 145.91 177.8K
10:29 145.91 145.92 145.90 145.90 159.7K
10:30 145.91 145.91 145.90 145.91 164.9K
10:31 145.87 145.93 145.87 145.93 227.3K
10:32 145.94 145.94 145.93 145.93 116.5K
10:33 145.93 145.93 145.92 145.93 114.1K
10:34 145.93 145.93 145.91 145.91 147.7K
10:35 145.92 145.94 145.90 145.94 141.8K
10:36 145.96 145.96 145.95 145.95 116.5K
10:37 145.96 145.99 145.96 145.99 114.9K
10:38 145.98 146.00 145.98 146.00 98.5K
10:39 146.01 146.01 146.00 146.01 138.2K
10:40 146.02 146.03 146.02 146.02 202.5K
10:41 146.00 146.00 145.97 145.97 95.2K
10:42 145.96 145.96 145.95 145.95 141.7K
10:43 145.96 145.96 145.96 145.96 57.3K
10:44 145.96 145.96 145.93 145.93 121.1K
10:45 145.94 145.95 145.94 145.95 237.5K
10:46 145.95 145.95 145.92 145.92 243.1K
10:47 145.90 145.91 145.89 145.89 227.7K
10:48 145.89 145.90 145.89 145.90 83.2K
10:49 145.90 145.90 145.89 145.89 61.2K
10:50 145.89 145.89 145.88 145.89 177.9K
10:51 145.89 145.89 145.87 145.88 131.2K
10:52 145.88 145.88 145.86 145.86 58.1K
10:53 145.85 145.85 145.85 145.85 111.1K
10:54 145.85 145.85 145.82 145.82 82.2K
10:55 145.83 145.83 145.82 145.83 93.2K
10:56 145.82 145.82 145.81 145.81 96.0K
10:57 145.80 145.81 145.80 145.80 89.7K
10:58 145.81 145.81 145.79 145.79 103.7K
10:59 145.79 145.79 145.78 145.78 76.7K
11:00 145.78 145.78 145.76 145.78 401.7K
11:01 145.79 145.79 145.77 145.77 302.8K
11:02 145.76 145.78 145.76 145.78 56.1K
11:03 145.77 145.77 145.76 145.77 67.9K
11:04 145.78 145.78 145.78 145.78 108.9K
11:05 145.78 145.78 145.76 145.76 87.2K
11:06 145.77 145.78 145.77 145.77 80.8K
11:07 145.77 145.77 145.75 145.75 112.6K
11:08 145.76 145.76 145.75 145.75 102.6K
11:09 145.75 145.75 145.75 145.75 114.0K
11:10 145.76 145.82 145.76 145.82 138.0K
11:11 145.83 145.84 145.83 145.84 117.5K
11:12 145.84 145.86 145.84 145.86 86.4K
11:13 145.86 145.86 145.84 145.84 145.0K
11:14 145.84 145.85 145.84 145.85 209.4K
11:15 145.86 145.87 145.85 145.87 203.7K
11:16 145.86 145.87 145.86 145.87 70.2K
11:17 145.85 145.86 145.85 145.85 112.3K
11:18 145.86 145.86 145.85 145.85 61.3K
11:19 145.85 145.85 145.84 145.84 110.5K
11:20 145.83 145.83 145.82 145.82 171.0K
11:21 145.80 145.81 145.80 145.80 110.1K
11:22 145.80 145.81 145.80 145.81 116.5K
11:23 145.82 145.82 145.81 145.81 184.2K
11:24 145.81 145.81 145.80 145.81 54.2K
11:25 145.80 145.80 145.79 145.80 109.3K
11:26 145.82 145.85 145.82 145.85 157.2K
11:27 145.86 145.86 145.84 145.84 52.5K
11:28 145.84 145.84 145.82 145.82 99.7K
11:29 145.81 145.81 145.79 145.79 97.9K
11:30 145.79 145.79 145.75 145.76 143.0K
11:31 145.76 145.78 145.76 145.78 105.6K
11:32 145.77 145.78 145.75 145.75 140.2K
11:33 145.75 145.76 145.75 145.76 246.4K
11:34 145.75 145.79 145.75 145.79 160.3K
11:35 145.80 145.80 145.78 145.78 64.6K
11:36 145.79 145.79 145.79 145.79 60.0K
11:37 145.78 145.78 145.78 145.78 64.5K
11:38 145.79 145.79 145.76 145.76 139.3K
11:39 145.75 145.76 145.75 145.76 150.0K
11:40 145.76 145.76 145.74 145.74 79.1K
11:41 145.74 145.74 145.72 145.72 99.6K
11:42 145.72 145.74 145.72 145.74 77.0K
11:43 145.73 145.74 145.72 145.74 121.0K
11:44 145.74 145.74 145.73 145.74 57.4K
11:45 145.74 145.74 145.73 145.73 84.9K
11:46 145.73 145.73 145.72 145.72 115.1K
11:47 145.72 145.72 145.71 145.71 172.5K
11:48 145.71 145.72 145.71 145.72 77.9K
11:49 145.72 145.73 145.72 145.72 112.6K
11:50 145.73 145.73 145.71 145.73 165.2K
11:51 145.73 145.73 145.73 145.73 117.1K
11:52 145.73 145.73 145.72 145.72 79.3K
11:53 145.71 145.71 145.71 145.71 88.0K
11:54 145.70 145.71 145.70 145.71 186.8K
11:55 145.71 145.74 145.71 145.74 89.2K
11:56 145.75 145.76 145.75 145.75 105.5K
11:57 145.75 145.76 145.74 145.74 137.1K
11:58 145.74 145.76 145.74 145.76 99.9K
11:59 145.75 145.76 145.75 145.76 77.0K
12:00 145.76 145.76 145.75 145.75 72.3K
12:01 145.74 145.76 145.74 145.76 166.7K
12:02 145.77 145.77 145.76 145.76 51.7K
12:03 145.75 145.75 145.75 145.75 86.6K
12:04 145.76 145.76 145.73 145.74 120.0K
12:05 145.74 145.76 145.74 145.75 161.1K
12:06 145.75 145.75 145.74 145.74 68.8K
12:07 145.74 145.75 145.74 145.75 72.3K
12:08 145.75 145.77 145.75 145.77 84.2K
12:09 145.76 145.76 145.76 145.76 60.1K
12:10 145.76 145.77 145.75 145.75 83.5K
12:11 145.74 145.74 145.71 145.71 147.9K
12:12 145.71 145.73 145.71 145.73 96.0K
12:13 145.74 145.75 145.73 145.73 180.2K
12:14 145.73 145.74 145.72 145.72 139.8K
12:15 145.71 145.73 145.71 145.73 71.0K
12:16 145.72 145.72 145.70 145.71 135.9K
12:17 145.72 145.72 145.71 145.72 84.0K
12:18 145.72 145.74 145.72 145.74 122.4K
12:19 145.74 145.74 145.74 145.74 71.9K
12:20 145.74 145.75 145.73 145.75 175.0K
12:21 145.76 145.77 145.76 145.77 100.0K
12:22 145.77 145.78 145.77 145.78 180.0K
12:23 145.77 145.79 145.77 145.78 101.5K
12:24 145.78 145.78 145.76 145.76 155.0K
12:25 145.74 145.74 145.72 145.72 101.0K
12:26 145.72 145.73 145.72 145.73 49.4K
12:27 145.73 145.73 145.70 145.70 122.7K
12:28 145.70 145.72 145.70 145.72 247.8K
12:29 145.72 145.72 145.70 145.70 39.4K
12:30 145.70 145.72 145.70 145.72 172.7K
12:31 145.73 145.73 145.71 145.71 98.4K
12:32 145.71 145.71 145.70 145.70 47.7K
12:33 145.70 145.71 145.70 145.71 54.5K
12:34 145.71 145.72 145.71 145.71 68.3K
12:35 145.71 145.71 145.71 145.71 48.8K
12:36 145.71 145.74 145.71 145.74 82.4K
12:37 145.74 145.74 145.73 145.73 50.7K
12:38 145.74 145.75 145.73 145.75 57.0K
12:39 145.75 145.75 145.75 145.75 126.3K
12:40 145.75 145.75 145.74 145.74 88.2K
12:41 145.73 145.73 145.72 145.72 156.5K
12:42 145.72 145.75 145.72 145.75 65.2K
12:43 145.76 145.77 145.76 145.77 127.3K
12:44 145.78 145.78 145.78 145.78 80.0K
12:45 145.78 145.79 145.78 145.78 86.8K
12:46 145.78 145.78 145.77 145.77 81.2K
12:47 145.78 145.78 145.77 145.78 56.3K
12:48 145.78 145.78 145.78 145.78 59.7K
12:49 145.78 145.79 145.78 145.79 100.0K
12:50 145.79 145.80 145.79 145.79 50.6K
12:51 145.79 145.79 145.79 145.79 42.1K
12:52 145.80 145.81 145.80 145.81 59.7K
12:53 145.81 145.82 145.81 145.81 135.5K
12:54 145.81 145.82 145.81 145.82 90.2K
12:55 145.81 145.83 145.81 145.83 155.9K
12:56 145.83 145.85 145.83 145.85 159.6K
12:57 145.85 145.87 145.85 145.87 75.2K
12:58 145.87 145.87 145.86 145.86 65.9K
12:59 145.87 145.87 145.86 145.86 141.3K
13:00 145.86 145.86 145.86 145.86 88.6K
13:01 145.86 145.87 145.86 145.87 96.0K
13:02 145.88 145.91 145.88 145.91 149.2K
13:03 145.91 145.92 145.91 145.91 125.5K
13:04 145.91 145.91 145.91 145.91 54.9K
13:05 145.91 145.92 145.91 145.91 73.1K
13:06 145.91 145.91 145.90 145.90 207.6K
13:07 145.89 145.89 145.89 145.89 129.2K
13:08 145.89 145.90 145.89 145.89 65.7K
13:09 145.90 145.91 145.90 145.91 106.5K
13:10 145.92 145.93 145.92 145.92 143.6K
13:11 145.92 145.92 145.91 145.91 147.9K
13:12 145.91 145.91 145.90 145.90 110.0K
13:13 145.90 145.90 145.89 145.90 63.9K
13:14 145.90 145.91 145.90 145.91 115.7K
13:15 145.91 145.92 145.91 145.92 65.7K
13:16 145.91 145.92 145.91 145.92 91.1K
13:17 145.91 145.92 145.91 145.92 102.9K
13:18 145.92 145.92 145.90 145.90 110.8K
13:19 145.90 145.90 145.89 145.89 105.2K
13:20 145.90 145.90 145.89 145.89 83.6K
13:21 145.89 145.89 145.88 145.88 85.8K
13:22 145.86 145.87 145.86 145.87 134.9K
13:23 145.87 145.87 145.87 145.87 102.8K
13:24 145.87 145.87 145.87 145.87 46.9K
13:25 145.88 145.90 145.88 145.90 85.5K
13:26 145.90 145.91 145.90 145.91 45.9K
13:27 145.91 145.91 145.90 145.90 69.0K
13:28 145.90 145.90 145.89 145.89 74.2K
13:29 145.89 145.89 145.89 145.89 98.6K
13:30 145.89 145.89 145.89 145.89 151.6K
13:31 145.89 145.90 145.89 145.89 86.1K
13:32 145.89 145.89 145.89 145.89 77.3K
13:33 145.88 145.88 145.85 145.85 81.2K
13:34 145.86 145.86 145.85 145.85 83.4K
13:35 145.86 145.87 145.86 145.86 89.6K
13:36 145.85 145.85 145.83 145.83 140.6K
13:37 145.86 145.86 145.85 145.85 172.5K
13:38 145.86 145.87 145.86 145.86 88.7K
13:39 145.86 145.86 145.85 145.85 115.3K
13:40 145.85 145.86 145.85 145.86 131.1K
13:41 145.87 145.87 145.87 145.87 74.8K
13:42 145.86 145.86 145.85 145.85 77.9K
13:43 145.85 145.87 145.85 145.87 118.7K
13:44 145.87 145.87 145.87 145.87 104.7K
13:45 145.86 145.86 145.85 145.85 110.0K
13:46 145.85 145.85 145.83 145.83 100.5K
13:47 145.81 145.81 145.78 145.78 118.5K
13:48 145.77 145.77 145.76 145.76 164.6K
13:49 145.76 145.76 145.76 145.76 92.3K
13:50 145.75 145.75 145.74 145.74 91.5K
13:51 145.75 145.76 145.75 145.75 107.9K
13:52 145.75 145.75 145.73 145.73 161.1K
13:53 145.73 145.73 145.72 145.72 185.9K
13:54 145.73 145.73 145.73 145.73 73.2K
13:55 145.74 145.74 145.74 145.74 201.3K
13:56 145.74 145.75 145.74 145.75 159.3K
13:57 145.75 145.76 145.75 145.76 97.4K
13:58 145.76 145.77 145.76 145.77 177.5K
13:59 145.77 145.77 145.77 145.77 118.8K
14:00 145.77 145.77 145.77 145.77 117.4K
14:01 145.77 145.77 145.76 145.77 146.8K
14:02 145.77 145.78 145.77 145.78 89.4K
14:03 145.78 145.79 145.78 145.78 95.6K
14:04 145.77 145.77 145.75 145.75 159.5K
14:05 145.74 145.74 145.73 145.73 51.3K
14:06 145.75 145.75 145.75 145.75 86.9K
14:07 145.76 145.76 145.75 145.75 94.2K
14:08 145.76 145.76 145.76 145.76 92.6K
14:09 145.76 145.76 145.75 145.75 98.5K
14:10 145.76 145.76 145.76 145.76 64.1K
14:11 145.75 145.75 145.74 145.74 61.1K
14:12 145.74 145.74 145.73 145.73 81.9K
14:13 145.73 145.73 145.70 145.70 155.6K
14:14 145.70 145.71 145.70 145.70 138.4K
14:15 145.71 145.71 145.69 145.69 118.4K
14:16 145.68 145.68 145.62 145.62 290.7K
14:17 145.61 145.61 145.59 145.59 352.1K
14:18 145.58 145.58 145.54 145.54 192.2K
14:19 145.55 145.57 145.55 145.57 79.2K
14:20 145.57 145.58 145.57 145.58 85.7K
14:21 145.58 145.58 145.48 145.48 341.7K
14:22 145.47 145.50 145.47 145.50 152.5K
14:23 145.50 145.53 145.50 145.53 63.8K
14:24 145.53 145.54 145.53 145.53 112.4K
14:25 145.54 145.56 145.54 145.56 96.0K
14:26 145.56 145.57 145.52 145.52 169.3K
14:27 145.52 145.54 145.52 145.54 92.8K
14:28 145.51 145.51 145.48 145.48 128.8K
14:29 145.41 145.41 145.39 145.39 357.9K
14:30 145.40 145.41 145.40 145.41 51.7K
14:31 145.40 145.40 145.30 145.32 194.1K
14:32 145.34 145.34 145.33 145.33 79.4K
14:33 145.33 145.34 145.33 145.34 89.0K
14:34 145.34 145.37 145.34 145.37 64.4K
14:35 145.37 145.39 145.37 145.39 89.0K
14:36 145.40 145.42 145.40 145.42 67.8K
14:37 145.42 145.43 145.40 145.43 156.6K
14:38 145.45 145.47 145.45 145.47 153.7K
14:39 145.48 145.50 145.48 145.50 113.5K
14:40 145.49 145.49 145.47 145.47 144.8K
14:41 145.45 145.46 145.45 145.46 67.9K
14:42 145.43 145.44 145.43 145.43 97.4K
14:43 145.43 145.44 145.43 145.44 64.6K
14:44 145.44 145.44 145.43 145.43 55.9K
14:45 145.44 145.44 145.44 145.44 73.2K
14:46 145.44 145.44 145.43 145.43 74.1K
14:47 145.40 145.41 145.39 145.39 81.0K
14:48 145.40 145.40 145.39 145.40 105.1K
14:49 145.39 145.41 145.39 145.41 93.7K
14:50 145.42 145.43 145.42 145.43 84.6K
14:51 145.43 145.43 145.41 145.41 60.7K
14:52 145.41 145.42 145.40 145.41 88.4K
14:53 145.41 145.43 145.41 145.43 108.8K
14:54 145.44 145.44 145.43 145.43 157.3K
14:55 145.44 145.45 145.44 145.45 159.9K
14:56 145.45 145.45 145.45 145.45 135.1K
14:57 145.46 145.46 145.44 145.44 136.7K
14:58 145.45 145.46 145.44 145.46 100.8K
14:59 145.46 145.46 145.43 145.43 136.9K
15:00 145.43 145.43 145.38 145.38 172.9K
15:01 145.38 145.38 145.37 145.37 85.2K
15:02 145.37 145.37 145.36 145.36 63.5K
15:03 145.34 145.34 145.33 145.33 106.8K
15:04 145.32 145.32 145.27 145.27 251.2K
15:05 145.26 145.28 145.26 145.28 79.4K
15:06 145.28 145.28 145.28 145.28 91.4K
15:07 145.30 145.32 145.29 145.32 90.4K
15:08 145.33 145.36 145.33 145.36 114.1K
15:09 145.37 145.37 145.37 145.37 66.5K
15:10 145.37 145.39 145.37 145.39 98.2K
15:11 145.39 145.39 145.36 145.36 103.8K
15:12 145.35 145.38 145.35 145.38 188.2K
15:13 145.39 145.41 145.39 145.39 202.5K
15:14 145.40 145.40 145.38 145.38 78.0K
15:15 145.37 145.38 145.37 145.38 74.4K
15:16 145.37 145.37 145.37 145.37 87.7K
15:17 145.36 145.38 145.36 145.38 194.4K
15:18 145.39 145.39 145.39 145.39 112.6K
15:19 145.40 145.42 145.40 145.42 135.0K
15:20 145.42 145.42 145.41 145.41 170.5K
15:21 145.40 145.40 145.39 145.40 631.1K
15:22 145.40 145.40 145.39 145.39 76.3K
15:23 145.39 145.40 145.39 145.40 140.7K
15:24 145.41 145.42 145.41 145.42 279.1K
15:25 145.44 145.44 145.43 145.43 446.0K
15:26 145.43 145.44 145.42 145.44 130.6K
15:27 145.44 145.44 145.42 145.42 96.2K
15:28 145.42 145.42 145.40 145.40 98.4K
15:29 145.40 145.40 145.38 145.38 155.5K
15:30 145.38 145.40 145.38 145.40 119.9K
15:31 145.41 145.41 145.39 145.39 227.9K
15:32 145.41 145.41 145.40 145.40 113.2K
15:33 145.40 145.40 145.39 145.40 90.0K
15:34 145.40 145.41 145.39 145.39 109.4K
15:35 145.39 145.42 145.39 145.42 133.8K
15:36 145.42 145.42 145.41 145.41 201.2K
15:37 145.40 145.40 145.39 145.40 107.9K
15:38 145.40 145.41 145.40 145.41 136.7K
15:39 145.41 145.43 145.41 145.43 167.0K
15:40 145.43 145.44 145.42 145.44 263.6K
15:41 145.45 145.49 145.45 145.49 277.8K
15:42 145.49 145.49 145.47 145.47 209.4K
15:43 145.47 145.47 145.43 145.43 178.7K
15:44 145.42 145.42 145.42 145.42 163.0K
15:45 145.43 145.44 145.43 145.44 154.1K
15:46 145.42 145.43 145.42 145.43 263.4K
15:47 145.44 145.44 145.43 145.43 208.9K
15:48 145.44 145.44 145.42 145.42 215.6K
15:49 145.42 145.43 145.42 145.42 349.4K
15:50 145.39 145.39 145.34 145.34 1,319.9K
15:51 145.32 145.34 145.32 145.34 342.0K
15:52 145.34 145.34 145.32 145.32 440.2K
15:53 145.32 145.32 145.31 145.31 430.3K
15:54 145.31 145.32 145.31 145.31 478.7K
15:55 145.31 145.31 145.27 145.29 666.9K
15:56 145.28 145.28 145.27 145.27 899.6K
15:57 145.26 145.28 145.26 145.28 821.6K
15:58 145.28 145.29 145.28 145.28 715.4K
15:59 145.28 145.29 145.27 145.29 1,325.2K
16:00 145.30 145.30 145.29 145.29 64,524.8K
16:01 145.29 145.29 145.29 145.29 301.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available