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
09:30 145.62 145.87 145.62 145.85 17,945.5K
09:31 145.89 145.89 145.82 145.87 327.5K
09:32 145.90 145.99 145.89 145.99 399.8K
09:33 145.97 146.05 145.97 146.05 396.0K
09:34 146.01 146.01 145.88 145.88 330.6K
09:35 145.92 145.96 145.92 145.96 477.3K
09:36 145.98 146.03 145.98 146.03 408.4K
09:37 146.01 146.09 146.01 146.09 332.8K
09:38 146.14 146.14 146.13 146.14 328.7K
09:39 146.08 146.09 146.03 146.06 237.6K
09:40 146.09 146.10 146.07 146.09 251.0K
09:41 146.11 146.11 146.09 146.10 167.5K
09:42 146.13 146.16 146.13 146.15 279.8K
09:43 146.15 146.20 146.15 146.19 239.9K
09:44 146.18 146.20 146.14 146.14 2,099.0K
09:45 146.15 146.19 146.15 146.18 383.1K
09:46 146.21 146.24 146.21 146.22 315.6K
09:47 146.22 146.22 146.19 146.21 225.6K
09:48 146.20 146.23 146.13 146.14 290.8K
09:49 146.10 146.10 146.04 146.04 251.6K
09:50 146.05 146.08 146.05 146.08 156.3K
09:51 146.12 146.13 146.12 146.13 238.9K
09:52 146.11 146.11 146.03 146.03 182.1K
09:53 146.01 146.01 145.98 145.98 174.7K
09:54 146.04 146.07 146.04 146.07 152.0K
09:55 146.12 146.15 146.11 146.15 226.1K
09:56 146.16 146.17 146.14 146.14 169.0K
09:57 146.15 146.18 146.15 146.16 360.8K
09:58 146.17 146.19 146.17 146.18 205.7K
09:59 146.17 146.17 146.16 146.17 243.9K
10:00 146.14 146.21 146.14 146.21 398.0K
10:01 146.22 146.23 146.20 146.23 191.8K
10:02 146.22 146.24 146.22 146.24 172.8K
10:03 146.25 146.27 146.25 146.27 237.2K
10:04 146.26 146.27 146.24 146.24 134.6K
10:05 146.25 146.32 146.25 146.32 131.1K
10:06 146.33 146.41 146.33 146.41 279.4K
10:07 146.41 146.43 146.41 146.42 328.5K
10:08 146.44 146.44 146.41 146.41 309.5K
10:09 146.42 146.42 146.36 146.36 175.9K
10:10 146.35 146.35 146.33 146.34 153.2K
10:11 146.33 146.33 146.30 146.30 160.3K
10:12 146.30 146.30 146.27 146.27 148.2K
10:13 146.26 146.28 146.26 146.28 203.4K
10:14 146.29 146.34 146.29 146.34 240.9K
10:15 146.34 146.36 146.34 146.35 203.0K
10:16 146.32 146.35 146.32 146.35 141.8K
10:17 146.36 146.37 146.35 146.37 113.8K
10:18 146.38 146.40 146.37 146.39 175.4K
10:19 146.38 146.41 146.38 146.41 116.6K
10:20 146.42 146.46 146.42 146.46 211.6K
10:21 146.47 146.51 146.47 146.51 123.5K
10:22 146.53 146.54 146.53 146.53 186.1K
10:23 146.54 146.54 146.53 146.53 115.9K
10:24 146.53 146.53 146.52 146.52 104.2K
10:25 146.52 146.54 146.50 146.54 138.7K
10:26 146.55 146.57 146.55 146.55 142.8K
10:27 146.54 146.56 146.54 146.56 178.2K
10:28 146.55 146.55 146.52 146.53 117.1K
10:29 146.52 146.52 146.50 146.50 208.1K
10:30 146.51 146.54 146.51 146.54 122.5K
10:31 146.53 146.53 146.50 146.50 127.3K
10:32 146.50 146.55 146.50 146.55 203.5K
10:33 146.53 146.53 146.51 146.52 181.4K
10:34 146.50 146.53 146.50 146.53 145.9K
10:35 146.50 146.51 146.50 146.51 129.6K
10:36 146.51 146.55 146.51 146.53 154.8K
10:37 146.51 146.51 146.49 146.49 137.4K
10:38 146.49 146.49 146.47 146.47 115.0K
10:39 146.47 146.48 146.47 146.47 66.9K
10:40 146.48 146.48 146.47 146.48 98.6K
10:41 146.49 146.49 146.47 146.47 145.2K
10:42 146.47 146.50 146.47 146.50 135.2K
10:43 146.51 146.51 146.50 146.50 103.2K
10:44 146.51 146.53 146.50 146.50 129.6K
10:45 146.51 146.51 146.49 146.49 266.2K
10:46 146.51 146.51 146.51 146.51 406.6K
10:47 146.50 146.50 146.50 146.50 175.2K
10:48 146.50 146.53 146.50 146.53 157.5K
10:49 146.53 146.53 146.51 146.51 212.8K
10:50 146.51 146.51 146.51 146.51 131.2K
10:51 146.52 146.53 146.51 146.51 162.7K
10:52 146.50 146.50 146.40 146.40 250.8K
10:53 146.37 146.38 146.35 146.35 361.4K
10:54 146.37 146.37 146.35 146.35 149.0K
10:55 146.36 146.37 146.35 146.37 89.8K
10:56 146.36 146.38 146.36 146.38 141.5K
10:57 146.38 146.39 146.36 146.39 222.1K
10:58 146.39 146.39 146.37 146.37 151.6K
10:59 146.36 146.36 146.35 146.35 138.1K
11:00 146.35 146.36 146.33 146.33 106.0K
11:01 146.31 146.33 146.31 146.33 270.4K
11:02 146.34 146.34 146.34 146.34 104.2K
11:03 146.34 146.36 146.34 146.36 149.4K
11:04 146.35 146.35 146.34 146.34 97.9K
11:05 146.34 146.36 146.34 146.36 151.7K
11:06 146.37 146.39 146.36 146.39 100.6K
11:07 146.38 146.38 146.38 146.38 103.9K
11:08 146.39 146.41 146.39 146.41 67.5K
11:09 146.42 146.42 146.41 146.42 137.4K
11:10 146.42 146.42 146.41 146.41 121.0K
11:11 146.41 146.41 146.40 146.41 88.7K
11:12 146.41 146.43 146.41 146.43 106.6K
11:13 146.44 146.46 146.44 146.46 133.9K
11:14 146.46 146.47 146.46 146.47 157.6K
11:15 146.46 146.47 146.46 146.47 101.6K
11:16 146.47 146.47 146.44 146.44 116.6K
11:17 146.43 146.43 146.42 146.43 110.2K
11:18 146.43 146.46 146.43 146.46 92.1K
11:19 146.45 146.47 146.45 146.46 120.5K
11:20 146.46 146.46 146.45 146.45 100.4K
11:21 146.45 146.45 146.43 146.43 110.9K
11:22 146.41 146.41 146.36 146.36 164.3K
11:23 146.36 146.36 146.34 146.34 178.4K
11:24 146.35 146.36 146.35 146.35 105.3K
11:25 146.35 146.36 146.35 146.35 91.7K
11:26 146.35 146.36 146.35 146.36 77.2K
11:27 146.37 146.37 146.37 146.37 65.4K
11:28 146.36 146.38 146.36 146.38 84.2K
11:29 146.41 146.41 146.40 146.41 121.7K
11:30 146.41 146.41 146.39 146.39 139.1K
11:31 146.39 146.40 146.39 146.40 88.9K
11:32 146.40 146.40 146.37 146.38 78.2K
11:33 146.37 146.37 146.34 146.34 89.1K
11:34 146.35 146.35 146.34 146.35 73.1K
11:35 146.35 146.36 146.35 146.36 181.4K
11:36 146.37 146.39 146.36 146.39 176.0K
11:37 146.40 146.40 146.39 146.39 78.4K
11:38 146.39 146.39 146.38 146.38 86.0K
11:39 146.37 146.41 146.37 146.39 134.2K
11:40 146.39 146.40 146.38 146.40 114.8K
11:41 146.40 146.42 146.40 146.42 56.1K
11:42 146.40 146.43 146.40 146.42 108.9K
11:43 146.42 146.44 146.42 146.44 75.6K
11:44 146.44 146.44 146.43 146.44 122.6K
11:45 146.45 146.45 146.44 146.44 82.3K
11:46 146.45 146.46 146.44 146.44 150.8K
11:47 146.45 146.45 146.43 146.44 100.9K
11:48 146.44 146.46 146.44 146.46 58.5K
11:49 146.46 146.46 146.45 146.45 117.0K
11:50 146.44 146.44 146.42 146.42 99.4K
11:51 146.43 146.43 146.42 146.42 57.5K
11:52 146.40 146.40 146.40 146.40 58.6K
11:53 146.39 146.39 146.39 146.39 58.5K
11:54 146.40 146.45 146.40 146.45 124.7K
11:55 146.45 146.45 146.43 146.43 67.0K
11:56 146.45 146.47 146.45 146.47 91.4K
11:57 146.47 146.48 146.47 146.48 72.5K
11:58 146.48 146.51 146.48 146.50 136.5K
11:59 146.50 146.50 146.49 146.49 62.3K
12:00 146.48 146.51 146.48 146.51 214.2K
12:01 146.54 146.55 146.53 146.55 144.9K
12:02 146.56 146.59 146.56 146.59 170.9K
12:03 146.59 146.63 146.59 146.63 121.0K
12:04 146.63 146.64 146.63 146.64 118.7K
12:05 146.63 146.63 146.62 146.63 90.7K
12:06 146.66 146.68 146.66 146.67 120.1K
12:07 146.66 146.66 146.65 146.65 67.8K
12:08 146.66 146.67 146.64 146.64 104.0K
12:09 146.64 146.65 146.64 146.65 57.2K
12:10 146.64 146.65 146.64 146.65 110.9K
12:11 146.63 146.65 146.62 146.64 113.8K
12:12 146.64 146.65 146.64 146.64 65.5K
12:13 146.64 146.64 146.64 146.64 43.6K
12:14 146.65 146.65 146.63 146.63 58.1K
12:15 146.62 146.62 146.62 146.62 111.2K
12:16 146.62 146.62 146.58 146.58 98.9K
12:17 146.58 146.58 146.56 146.58 166.2K
12:18 146.58 146.58 146.56 146.56 42.5K
12:19 146.58 146.59 146.58 146.59 57.0K
12:20 146.59 146.63 146.59 146.63 82.6K
12:21 146.63 146.63 146.62 146.62 122.6K
12:22 146.62 146.62 146.60 146.61 103.6K
12:23 146.60 146.63 146.60 146.63 64.4K
12:24 146.63 146.63 146.62 146.63 58.0K
12:25 146.63 146.63 146.63 146.63 52.4K
12:26 146.63 146.64 146.63 146.63 92.1K
12:27 146.63 146.63 146.61 146.61 118.6K
12:28 146.60 146.60 146.60 146.60 100.8K
12:29 146.60 146.61 146.60 146.60 101.5K
12:30 146.60 146.62 146.60 146.61 80.2K
12:31 146.61 146.62 146.61 146.61 96.5K
12:32 146.61 146.62 146.61 146.62 68.0K
12:33 146.62 146.66 146.62 146.66 95.2K
12:34 146.66 146.67 146.66 146.67 60.8K
12:35 146.69 146.69 146.69 146.69 143.1K
12:36 146.69 146.70 146.68 146.68 119.4K
12:37 146.68 146.69 146.68 146.69 49.5K
12:38 146.70 146.70 146.68 146.68 78.2K
12:39 146.71 146.76 146.71 146.76 212.5K
12:40 146.77 146.79 146.77 146.79 140.5K
12:41 146.79 146.81 146.79 146.79 156.7K
12:42 146.79 146.80 146.78 146.80 94.0K
12:43 146.79 146.79 146.76 146.76 99.0K
12:44 146.76 146.77 146.76 146.76 69.1K
12:45 146.76 146.78 146.76 146.78 52.6K
12:46 146.77 146.77 146.77 146.77 67.9K
12:47 146.77 146.77 146.72 146.72 124.5K
12:48 146.70 146.71 146.70 146.71 69.7K
12:49 146.71 146.71 146.68 146.68 237.2K
12:50 146.67 146.69 146.67 146.69 85.2K
12:51 146.69 146.69 146.68 146.68 60.9K
12:52 146.68 146.70 146.67 146.70 157.2K
12:53 146.70 146.70 146.70 146.70 66.2K
12:54 146.70 146.70 146.68 146.68 68.8K
12:55 146.68 146.69 146.68 146.68 58.1K
12:56 146.68 146.68 146.67 146.67 64.6K
12:57 146.67 146.68 146.67 146.68 62.5K
12:58 146.68 146.68 146.67 146.67 94.1K
12:59 146.69 146.69 146.67 146.67 123.3K
13:00 146.67 146.67 146.65 146.65 83.4K
13:01 146.65 146.65 146.64 146.64 60.4K
13:02 146.63 146.64 146.63 146.64 54.4K
13:03 146.64 146.64 146.63 146.63 35.9K
13:04 146.64 146.64 146.62 146.62 60.9K
13:05 146.62 146.65 146.62 146.65 86.5K
13:06 146.64 146.64 146.62 146.62 97.8K
13:07 146.61 146.61 146.59 146.59 70.5K
13:08 146.59 146.59 146.57 146.57 90.8K
13:09 146.57 146.57 146.57 146.57 79.0K
13:10 146.57 146.58 146.57 146.58 72.3K
13:11 146.58 146.58 146.57 146.58 86.8K
13:12 146.57 146.57 146.56 146.56 45.8K
13:13 146.57 146.58 146.57 146.58 104.9K
13:14 146.58 146.59 146.58 146.58 48.3K
13:15 146.58 146.58 146.57 146.57 78.4K
13:16 146.56 146.56 146.54 146.54 87.6K
13:17 146.54 146.54 146.54 146.54 51.8K
13:18 146.55 146.56 146.55 146.56 99.8K
13:19 146.56 146.57 146.56 146.57 38.8K
13:20 146.57 146.58 146.57 146.58 69.8K
13:21 146.59 146.59 146.59 146.59 66.1K
13:22 146.59 146.59 146.58 146.58 50.7K
13:23 146.59 146.59 146.58 146.59 81.2K
13:24 146.58 146.58 146.58 146.58 54.6K
13:25 146.59 146.59 146.58 146.59 103.1K
13:26 146.60 146.60 146.60 146.60 71.2K
13:27 146.60 146.60 146.59 146.59 52.7K
13:28 146.59 146.59 146.59 146.59 41.8K
13:29 146.60 146.60 146.59 146.59 63.9K
13:30 146.59 146.59 146.58 146.59 95.9K
13:31 146.59 146.59 146.59 146.59 70.6K
13:32 146.59 146.60 146.59 146.59 88.6K
13:33 146.59 146.59 146.59 146.59 98.6K
13:34 146.59 146.59 146.58 146.58 125.4K
13:35 146.58 146.58 146.58 146.58 56.3K
13:36 146.58 146.58 146.57 146.57 67.0K
13:37 146.56 146.56 146.56 146.56 62.4K
13:38 146.56 146.56 146.56 146.56 63.9K
13:39 146.56 146.56 146.55 146.55 69.0K
13:40 146.55 146.55 146.54 146.55 104.4K
13:41 146.55 146.56 146.55 146.56 64.1K
13:42 146.56 146.56 146.56 146.56 78.8K
13:43 146.55 146.55 146.54 146.54 87.3K
13:44 146.54 146.54 146.54 146.54 57.8K
13:45 146.54 146.57 146.54 146.57 111.4K
13:46 146.57 146.57 146.56 146.56 41.2K
13:47 146.56 146.56 146.55 146.55 71.3K
13:48 146.58 146.59 146.58 146.59 90.6K
13:49 146.59 146.59 146.57 146.57 108.2K
13:50 146.58 146.60 146.58 146.60 106.0K
13:51 146.60 146.61 146.60 146.60 55.1K
13:52 146.60 146.60 146.60 146.60 67.4K
13:53 146.61 146.61 146.59 146.59 57.2K
13:54 146.59 146.60 146.59 146.59 85.1K
13:55 146.58 146.60 146.58 146.60 107.9K
13:56 146.59 146.60 146.59 146.60 81.8K
13:57 146.61 146.63 146.61 146.63 65.8K
13:58 146.63 146.64 146.63 146.64 74.4K
13:59 146.64 146.64 146.63 146.63 54.8K
14:00 146.63 146.64 146.62 146.64 93.3K
14:01 146.64 146.65 146.64 146.65 104.4K
14:02 146.65 146.66 146.65 146.66 101.2K
14:03 146.65 146.66 146.65 146.66 97.5K
14:04 146.66 146.66 146.65 146.65 57.1K
14:05 146.65 146.67 146.65 146.67 67.9K
14:06 146.67 146.70 146.67 146.70 91.9K
14:07 146.69 146.70 146.69 146.69 52.6K
14:08 146.70 146.70 146.70 146.70 84.1K
14:09 146.70 146.70 146.68 146.68 126.2K
14:10 146.67 146.68 146.67 146.68 120.8K
14:11 146.68 146.69 146.68 146.69 98.2K
14:12 146.68 146.69 146.68 146.69 392.0K
14:13 146.69 146.70 146.69 146.70 94.6K
14:14 146.70 146.71 146.70 146.71 51.6K
14:15 146.72 146.72 146.72 146.72 142.2K
14:16 146.71 146.71 146.70 146.70 210.1K
14:17 146.70 146.70 146.69 146.69 168.4K
14:18 146.69 146.69 146.69 146.69 70.9K
14:19 146.69 146.69 146.69 146.69 51.8K
14:20 146.68 146.68 146.67 146.68 163.4K
14:21 146.68 146.69 146.68 146.68 69.7K
14:22 146.69 146.69 146.68 146.69 103.9K
14:23 146.69 146.69 146.68 146.68 168.5K
14:24 146.68 146.68 146.68 146.68 79.5K
14:25 146.67 146.70 146.67 146.70 86.6K
14:26 146.71 146.73 146.71 146.73 88.5K
14:27 146.73 146.73 146.72 146.73 91.0K
14:28 146.73 146.73 146.73 146.73 84.0K
14:29 146.74 146.75 146.74 146.74 118.4K
14:30 146.75 146.75 146.73 146.73 143.0K
14:31 146.74 146.76 146.74 146.76 107.4K
14:32 146.77 146.77 146.76 146.76 129.1K
14:33 146.77 146.78 146.77 146.78 80.3K
14:34 146.78 146.78 146.78 146.78 36.9K
14:35 146.78 146.79 146.78 146.79 79.5K
14:36 146.79 146.79 146.79 146.79 60.4K
14:37 146.79 146.80 146.79 146.80 130.2K
14:38 146.80 146.80 146.80 146.80 85.3K
14:39 146.80 146.80 146.78 146.78 83.1K
14:40 146.79 146.79 146.79 146.79 102.5K
14:41 146.78 146.78 146.77 146.77 42.0K
14:42 146.78 146.78 146.76 146.76 83.6K
14:43 146.76 146.76 146.75 146.75 100.8K
14:44 146.75 146.75 146.74 146.74 57.6K
14:45 146.74 146.75 146.74 146.75 64.0K
14:46 146.75 146.75 146.75 146.75 66.1K
14:47 146.75 146.77 146.75 146.76 83.9K
14:48 146.76 146.77 146.76 146.77 61.9K
14:49 146.77 146.77 146.76 146.76 114.5K
14:50 146.77 146.78 146.77 146.78 84.8K
14:51 146.79 146.79 146.78 146.78 115.8K
14:52 146.78 146.78 146.76 146.76 67.0K
14:53 146.76 146.76 146.76 146.76 68.8K
14:54 146.76 146.78 146.76 146.78 115.2K
14:55 146.78 146.79 146.78 146.79 62.3K
14:56 146.79 146.80 146.79 146.79 106.5K
14:57 146.79 146.80 146.79 146.79 86.6K
14:58 146.79 146.79 146.76 146.76 97.4K
14:59 146.76 146.76 146.75 146.75 76.4K
15:00 146.74 146.75 146.74 146.75 72.0K
15:01 146.79 146.79 146.78 146.79 113.1K
15:02 146.79 146.81 146.79 146.81 89.3K
15:03 146.81 146.81 146.81 146.81 129.1K
15:04 146.82 146.83 146.82 146.83 99.6K
15:05 146.83 146.83 146.82 146.82 67.6K
15:06 146.83 146.83 146.82 146.82 154.8K
15:07 146.82 146.83 146.82 146.82 80.2K
15:08 146.82 146.82 146.81 146.81 76.4K
15:09 146.79 146.79 146.79 146.79 73.7K
15:10 146.77 146.77 146.76 146.77 108.2K
15:11 146.77 146.77 146.77 146.77 92.5K
15:12 146.77 146.77 146.76 146.77 122.3K
15:13 146.76 146.76 146.74 146.74 125.4K
15:14 146.74 146.74 146.72 146.73 127.5K
15:15 146.73 146.73 146.72 146.73 127.6K
15:16 146.74 146.74 146.72 146.72 112.5K
15:17 146.72 146.72 146.71 146.71 127.3K
15:18 146.71 146.72 146.71 146.72 100.4K
15:19 146.72 146.73 146.72 146.73 140.1K
15:20 146.72 146.72 146.71 146.71 113.7K
15:21 146.71 146.72 146.71 146.72 139.1K
15:22 146.72 146.72 146.71 146.71 112.5K
15:23 146.70 146.70 146.69 146.70 127.2K
15:24 146.69 146.69 146.67 146.67 127.2K
15:25 146.66 146.66 146.63 146.63 195.4K
15:26 146.64 146.64 146.61 146.61 114.9K
15:27 146.60 146.60 146.59 146.59 166.8K
15:28 146.59 146.59 146.58 146.58 177.7K
15:29 146.56 146.57 146.56 146.56 173.3K
15:30 146.56 146.59 146.56 146.59 116.2K
15:31 146.59 146.60 146.59 146.60 125.6K
15:32 146.60 146.61 146.60 146.61 134.4K
15:33 146.61 146.61 146.60 146.60 106.3K
15:34 146.60 146.61 146.60 146.61 195.8K
15:35 146.61 146.62 146.61 146.61 126.5K
15:36 146.60 146.60 146.60 146.60 166.4K
15:37 146.60 146.61 146.59 146.61 167.0K
15:38 146.61 146.63 146.61 146.63 172.6K
15:39 146.63 146.63 146.62 146.63 136.9K
15:40 146.63 146.64 146.63 146.64 205.8K
15:41 146.65 146.66 146.65 146.66 177.8K
15:42 146.65 146.65 146.64 146.64 170.2K
15:43 146.63 146.64 146.63 146.64 180.2K
15:44 146.65 146.65 146.64 146.64 232.8K
15:45 146.63 146.63 146.60 146.60 150.9K
15:46 146.59 146.59 146.57 146.57 205.6K
15:47 146.56 146.57 146.56 146.56 268.7K
15:48 146.55 146.55 146.52 146.52 199.2K
15:49 146.52 146.53 146.51 146.53 272.4K
15:50 146.45 146.45 146.43 146.44 1,058.5K
15:51 146.48 146.48 146.47 146.47 336.6K
15:52 146.47 146.48 146.47 146.48 340.2K
15:53 146.49 146.49 146.48 146.48 373.7K
15:54 146.46 146.48 146.45 146.48 515.6K
15:55 146.46 146.48 146.46 146.46 839.0K
15:56 146.48 146.48 146.44 146.46 846.2K
15:57 146.46 146.48 146.46 146.48 728.4K
15:58 146.50 146.52 146.50 146.51 964.9K
15:59 146.51 146.58 146.51 146.58 1,503.1K
16:00 146.58 146.58 146.58 146.58 75,127.6K
16:01 146.58 146.58 146.58 146.58 126.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available