S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
162.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 126.29 126.95 125.91 126.31 65.2M
2022-12-29 125.61 126.94 125.61 126.74 100.9M
2022-12-28 127.23 127.53 125.47 125.68 144.0M
2022-12-23 126.04 127.36 125.96 127.36 102.2M
2022-12-22 126.84 126.84 124.81 125.83 117.8M
2022-12-21 126.42 127.49 126.41 127.28 102.0M
2022-12-20 124.50 125.79 124.38 125.39 130.4M
2022-12-19 125.99 126.24 123.91 124.33 167.5M
2022-12-16 126.05 126.38 125.25 125.88 275.6M
2022-12-15 127.92 128.03 126.39 127.21 150.8M
2022-12-14 129.95 130.07 128.77 128.90 132.9M
2022-12-13 130.80 131.29 129.48 129.95 133.9M
2022-12-12 128.95 129.53 128.51 129.50 171.6M
2022-12-09 129.02 129.68 128.93 128.95 100.5M
2022-12-08 129.74 129.78 128.75 128.93 109.9M
2022-12-07 129.45 130.22 129.17 129.26 113.2M
2022-12-06 130.99 131.55 129.07 129.45 129.7M
2022-12-05 132.00 132.30 130.65 130.88 158.1M
2022-12-02 131.50 132.45 131.50 131.98 139.0M
2022-12-01 132.94 133.52 132.26 132.38 105.6M
2022-11-30 132.50 132.85 131.02 132.48 195.4M
2022-11-29 132.80 132.80 131.98 132.20 122.4M
2022-11-28 133.00 133.35 132.04 132.34 151.6M
2022-11-25 133.66 134.20 133.65 133.77 84.5M
2022-11-24 133.18 133.69 133.18 133.45 53.6M
2022-11-23 132.61 133.25 132.60 133.15 123.1M
2022-11-22 132.19 133.18 132.01 132.96 112.6M
2022-11-21 131.16 131.58 130.29 131.53 186.0M
2022-11-18 131.04 131.68 130.91 131.64 126.5M
2022-11-17 130.38 130.99 129.86 130.99 137.1M
2022-11-16 131.21 131.84 131.09 131.34 149.5M
2022-11-15 131.95 132.28 131.12 131.50 107.2M
2022-11-14 132.26 132.52 131.07 131.07 221.0M
2022-11-11 132.29 132.80 131.88 132.57 103.5M
2022-11-10 130.22 131.86 130.22 131.76 129.5M
2022-11-09 129.47 129.85 128.27 128.30 101.8M
2022-11-08 129.53 130.40 129.23 129.87 95.8M
2022-11-07 129.76 129.94 128.87 129.41 116.7M
2022-11-04 129.08 129.94 128.11 129.22 120.9M
2022-11-03 127.15 128.16 126.72 127.58 122.1M
2022-11-02 128.60 129.78 127.90 127.90 131.4M
2022-11-01 129.74 129.90 128.55 128.65 81.1M
2022-10-31 127.96 128.75 127.75 128.35 111.9M
2022-10-28 128.19 128.45 127.45 128.43 74.3M
2022-10-27 128.41 129.10 127.65 127.96 88.5M
2022-10-26 126.61 128.54 126.61 127.66 109.1M
2022-10-25 125.09 126.42 124.87 126.41 105.4M
2022-10-24 125.51 125.94 124.99 125.54 111.5M
2022-10-21 123.29 125.39 123.05 125.17 82.7M
2022-10-20 124.29 124.98 123.03 123.36 108.9M
2022-10-19 124.13 124.57 123.28 124.05 97.1M
2022-10-18 125.08 125.26 123.65 124.65 84.3M
2022-10-17 123.25 124.56 123.25 123.66 152.9M
2022-10-14 123.71 124.26 121.75 121.79 108.3M
2022-10-13 118.96 123.56 118.63 123.39 130.8M
2022-10-12 120.39 120.81 119.95 120.19 105.8M
2022-10-11 122.05 122.05 120.43 120.63 168.1M
2022-10-07 124.44 124.65 123.07 123.44 98.8M
2022-10-06 126.73 126.87 124.47 124.91 120.3M
2022-10-05 127.24 127.56 125.89 127.17 110.0M
2022-10-04 127.04 128.29 127.04 127.90 136.0M
2022-10-03 123.54 125.89 123.45 125.32 112.5M
2022-09-30 122.20 123.48 121.80 122.16 103.1M
2022-09-29 123.08 123.08 121.14 122.15 97.5M
2022-09-28 121.86 124.13 121.35 123.73 105.4M
2022-09-27 123.34 123.48 121.50 121.92 115.5M
2022-09-26 123.48 124.26 121.90 122.32 212.8M
2022-09-23 126.32 126.32 123.34 123.96 159.3M
2022-09-22 129.53 129.65 128.09 128.10 100.7M
2022-09-21 130.60 130.81 128.91 128.91 101.4M
2022-09-20 130.67 130.71 129.03 129.85 125.4M
2022-09-19 128.93 131.13 128.84 131.05 155.8M
2022-09-16 129.88 130.23 129.39 130.16 233.7M
2022-09-15 131.13 131.71 130.47 130.73 90.7M
2022-09-14 131.65 132.40 131.31 131.65 118.7M
2022-09-13 132.20 132.77 131.09 131.39 117.2M
2022-09-12 132.86 133.89 132.74 133.48 161.9M
2022-09-09 131.15 132.15 131.08 131.94 114.7M
2022-09-08 128.99 130.02 128.75 130.00 100.7M
2022-09-07 128.02 129.40 127.69 129.18 110.1M
2022-09-06 130.38 130.51 128.44 128.56 149.5M
2022-09-02 130.28 131.17 129.45 129.89 105.3M
2022-09-01 129.16 129.17 128.14 129.04 115.7M
2022-08-31 130.95 131.14 130.03 130.04 131.4M
2022-08-30 133.64 133.64 131.50 131.66 101.2M
2022-08-29 133.21 134.11 132.71 133.90 164.9M
2022-08-26 135.49 135.51 133.66 133.82 103.1M
2022-08-25 135.03 135.33 134.70 135.21 127.5M
2022-08-24 134.38 134.84 134.15 134.59 102.1M
2022-08-23 134.79 135.12 134.33 134.63 114.6M
2022-08-22 134.52 134.73 133.95 134.73 142.8M
2022-08-19 135.55 135.65 135.06 135.52 106.9M
2022-08-18 135.56 136.18 135.49 135.83 94.2M
2022-08-17 135.16 135.49 134.79 135.20 93.0M
2022-08-16 134.90 135.62 134.83 135.48 106.0M
2022-08-15 134.11 134.92 133.62 134.90 144.6M
2022-08-12 134.14 134.94 134.04 134.88 113.5M
2022-08-11 133.59 134.32 133.59 133.86 125.2M
2022-08-10 132.30 133.19 132.06 132.89 129.8M
2022-08-09 131.91 132.01 131.21 131.55 104.9M
2022-08-08 131.37 131.93 131.37 131.47 112.9M
2022-08-05 130.76 131.15 130.23 131.15 110.1M
2022-08-04 131.82 132.02 131.16 131.29 104.8M
2022-08-03 132.54 132.54 131.33 131.54 96.5M
2022-08-02 132.53 132.90 131.91 131.95 130.3M
2022-07-29 132.40 133.59 132.40 133.23 97.8M
2022-07-28 131.51 132.03 130.41 131.85 95.9M
2022-07-27 130.35 131.37 130.24 130.92 96.8M
2022-07-26 130.46 130.97 129.70 129.88 92.4M
2022-07-25 129.45 130.53 129.45 130.29 109.8M
2022-07-22 129.49 129.94 128.60 129.24 69.7M
2022-07-21 128.84 129.33 128.08 129.30 93.0M
2022-07-20 129.27 129.55 128.47 129.35 80.3M
2022-07-19 128.28 129.65 128.28 129.44 103.0M
2022-07-18 127.61 128.50 127.46 127.72 126.5M
2022-07-15 127.20 127.31 126.07 126.36 91.6M
2022-07-14 126.95 127.04 125.03 126.15 174.9M
2022-07-13 127.50 128.60 126.67 128.10 99.5M
2022-07-12 128.65 129.16 128.03 128.47 96.9M
2022-07-11 129.51 129.97 128.93 129.46 113.3M
2022-07-08 130.58 130.62 129.41 130.11 75.3M
2022-07-07 129.81 130.69 129.81 130.30 108.5M
2022-07-06 129.20 129.67 127.23 128.74 143.8M
2022-07-05 130.44 130.71 127.17 129.57 159.9M
2022-07-04 130.87 132.18 130.87 131.34 53.8M
2022-06-30 129.82 130.50 128.95 130.34 119.2M
2022-06-29 132.54 132.64 130.85 131.24 99.0M
2022-06-28 132.86 133.53 131.72 132.16 127.0M
2022-06-27 130.61 131.97 130.26 131.72 155.0M
2022-06-24 128.97 130.27 128.72 129.92 109.2M
2022-06-23 130.67 130.96 127.82 128.18 126.6M
2022-06-22 130.35 131.30 129.82 130.43 129.2M
2022-06-21 132.41 133.16 132.25 132.45 141.7M
2022-06-20 130.36 132.05 130.36 131.92 64.4M
2022-06-17 131.74 132.71 129.18 130.11 253.5M
2022-06-16 133.92 134.08 131.11 131.38 120.3M
2022-06-15 137.02 137.38 134.81 136.29 130.0M
2022-06-14 138.91 138.96 135.92 136.61 154.1M
2022-06-13 139.42 139.42 137.28 138.42 158.0M
2022-06-10 142.42 142.46 141.12 141.76 109.8M
2022-06-09 144.35 144.66 143.50 143.50 103.2M
2022-06-08 145.41 145.66 144.25 144.88 105.7M
2022-06-07 144.33 145.68 144.33 145.68 115.8M
2022-06-06 145.29 145.48 144.64 144.77 143.6M
2022-06-03 144.97 145.27 144.49 144.72 79.8M
2022-06-02 144.27 145.56 144.01 145.51 103.0M
2022-06-01 144.64 144.98 143.57 144.51 126.2M
2022-05-31 144.94 145.09 144.15 144.29 236.2M
2022-05-30 144.77 145.44 144.72 145.23 57.3M
2022-05-27 143.61 144.58 143.45 144.40 116.7M
2022-05-26 143.49 144.20 143.41 143.45 123.6M
2022-05-25 142.54 143.68 142.45 142.96 97.1M
2022-05-24 142.19 142.65 141.05 142.23 160.0M
2022-05-20 141.20 141.47 139.33 140.85 86.6M
2022-05-19 139.43 141.26 139.20 140.37 108.4M
2022-05-18 142.24 142.29 140.33 140.87 125.5M
2022-05-17 141.94 142.74 141.59 142.36 129.3M
2022-05-16 139.44 141.40 139.44 140.83 155.9M
2022-05-13 138.14 139.93 138.14 139.35 117.5M
2022-05-12 137.34 137.34 135.79 137.06 124.5M
2022-05-11 138.51 140.56 138.01 138.23 139.8M
2022-05-10 139.78 140.63 137.24 138.31 152.7M
2022-05-09 141.03 141.03 138.87 139.27 136.4M
2022-05-06 142.05 143.02 140.93 142.58 113.1M
2022-05-05 144.03 144.06 141.03 141.96 110.9M
2022-05-04 142.82 144.07 141.93 143.73 116.7M
2022-05-03 141.01 143.12 141.01 142.12 101.9M
2022-05-02 141.78 142.06 139.56 140.96 116.7M
2022-04-29 144.05 144.52 141.94 142.00 130.3M
2022-04-28 143.25 145.12 143.01 144.59 128.6M
2022-04-27 142.13 142.76 141.40 142.09 89.2M
2022-04-26 143.23 143.82 142.00 142.00 107.4M
2022-04-25 143.75 143.82 141.09 143.28 143.5M
2022-04-22 147.23 147.23 144.62 144.92 128.2M
2022-04-21 149.41 149.80 147.36 147.51 101.2M
2022-04-20 148.16 149.43 148.16 148.92 86.9M
2022-04-19 147.40 148.23 147.26 148.06 81.7M
2022-04-18 147.45 148.21 147.30 147.51 97.6M
2022-04-14 147.09 147.89 147.09 147.38 105.6M
2022-04-13 146.81 147.20 146.32 146.97 80.4M
2022-04-12 147.28 147.69 146.49 146.61 110.2M
2022-04-11 147.19 147.53 146.54 146.81 140.2M
2022-04-08 146.92 147.99 146.92 147.49 78.7M
2022-04-07 146.38 146.67 145.26 146.65 96.3M
2022-04-06 146.15 146.56 145.90 146.34 93.6M
2022-04-05 146.35 147.45 146.29 146.38 124.9M
2022-04-04 146.13 146.61 145.73 146.47 154.6M
2022-04-01 145.52 146.20 145.21 146.11 108.5M
2022-03-31 145.87 146.65 145.13 145.13 105.2M
2022-03-30 145.85 145.96 145.22 145.88 104.9M
2022-03-29 145.31 145.86 144.95 145.75 115.6M
2022-03-28 145.48 145.88 145.05 145.39 92.6M
2022-03-25 144.74 146.12 144.74 145.91 109.8M
2022-03-24 145.22 145.27 144.32 144.79 99.3M
2022-03-23 145.71 145.97 144.79 144.80 131.0M
2022-03-22 145.84 146.13 145.38 145.57 115.9M
2022-03-21 144.82 145.62 144.82 145.48 112.3M
2022-03-18 143.96 144.64 143.85 144.21 285.3M
2022-03-17 143.32 144.52 143.24 144.33 94.2M
2022-03-16 142.40 143.03 141.56 142.68 137.7M
2022-03-15 141.23 141.97 140.37 141.84 145.6M
2022-03-14 144.26 144.30 142.09 142.58 156.2M
2022-03-11 144.27 145.15 144.27 144.40 147.9M
2022-03-10 143.35 144.68 143.22 144.51 138.9M
2022-03-09 143.72 144.95 143.29 143.71 162.3M
2022-03-08 144.23 145.47 143.62 143.68 178.0M
2022-03-07 143.56 144.79 143.56 143.86 172.6M
2022-03-04 141.67 143.65 141.67 143.64 134.2M
2022-03-03 141.86 142.94 141.80 141.98 137.2M
2022-03-02 140.85 142.55 140.85 141.91 138.6M
2022-03-01 140.74 141.50 139.30 140.13 145.4M
2022-02-28 139.29 140.50 139.05 140.42 170.5M
2022-02-25 138.12 140.15 138.01 139.90 103.7M
2022-02-24 137.18 137.74 136.27 137.69 175.3M
2022-02-23 139.16 139.49 138.05 138.27 142.3M
2022-02-22 138.86 139.41 137.55 138.86 167.4M
2022-02-18 139.84 140.03 138.98 139.08 92.0M
2022-02-17 140.40 140.74 139.65 139.95 92.9M
2022-02-16 140.37 141.24 140.37 140.58 112.4M
2022-02-15 139.78 140.57 139.68 140.46 136.0M
2022-02-14 141.03 141.03 139.38 139.96 149.1M
2022-02-11 140.60 141.75 140.37 141.31 139.6M
2022-02-10 139.92 141.32 139.92 140.35 138.2M
2022-02-09 140.10 140.80 140.09 140.43 94.8M
2022-02-08 139.79 139.89 139.21 139.55 130.5M
2022-02-07 139.89 140.08 139.27 139.73 124.4M
2022-02-04 139.84 140.47 139.43 139.90 90.9M
2022-02-03 139.19 139.95 138.98 139.44 113.9M
2022-02-02 139.32 140.23 139.26 140.06 117.9M
2022-02-01 137.94 139.01 137.65 138.97 112.3M
2022-01-31 136.65 138.14 136.40 137.86 123.8M
2022-01-28 135.75 136.77 135.49 136.77 100.1M
2022-01-27 135.99 136.77 135.19 135.75 122.2M
2022-01-26 135.33 136.34 134.26 134.92 113.7M
2022-01-25 132.05 134.88 131.09 134.17 117.8M
2022-01-24 133.50 133.50 130.13 133.08 187.6M
2022-01-21 135.21 135.38 133.65 134.34 137.8M
2022-01-20 136.77 137.64 136.20 136.26 92.4M
2022-01-19 138.09 138.09 136.04 136.94 104.0M
2022-01-18 138.07 138.17 137.06 137.75 113.4M
2022-01-17 137.22 138.59 137.22 138.36 49.9M
2022-01-14 136.09 137.18 136.07 137.14 114.5M
2022-01-13 136.37 137.05 136.31 136.57 104.7M
2022-01-12 135.87 136.62 135.87 136.23 126.0M
2022-01-11 134.54 135.75 134.40 135.67 129.0M
2022-01-10 134.38 134.63 133.29 134.33 114.5M
2022-01-07 133.58 134.50 133.41 134.34 84.2M
2022-01-06 133.22 133.92 132.84 133.73 98.6M
2022-01-05 133.24 133.96 132.62 132.64 135.1M
2022-01-04 132.16 133.31 132.16 132.80 134.9M