S&PTSX American Preferred

GSPSTNC
🏛️ canada →
705.87
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 695.13 695.13 695.04 695.05 313.1K
09:31 695.11 695.14 695.10 695.10 17.1K
09:32 695.08 695.09 694.97 694.97 30.5K
09:33 695.10 695.10 695.05 695.05 23.6K
09:34 695.12 695.28 695.12 695.28 36.4K
09:35 695.27 695.30 695.23 695.23 14.0K
09:36 695.20 695.40 695.20 695.40 5.2K
09:37 695.26 695.35 695.26 695.35 12.9K
09:38 695.30 695.30 695.15 695.15 27.1K
09:39 695.19 695.20 695.15 695.17 15.8K
09:40 695.19 695.22 695.17 695.18 13.9K
09:41 695.20 695.31 695.20 695.31 22.2K
09:42 695.28 695.36 695.28 695.36 28.2K
09:43 695.35 695.42 695.33 695.42 52.1K
09:44 695.37 695.42 695.33 695.33 41.2K
09:45 695.25 695.31 695.25 695.25 24.6K
09:46 695.26 695.32 695.22 695.31 21.4K
09:47 695.36 695.36 695.25 695.29 12.3K
09:48 695.30 695.30 695.26 695.26 25.9K
09:49 695.24 695.35 695.24 695.35 20.8K
09:50 695.37 695.37 695.29 695.29 45.7K
09:51 695.29 695.29 695.23 695.25 25.0K
09:52 695.26 695.34 695.26 695.30 31.8K
09:53 695.27 695.28 695.21 695.28 34.7K
09:54 695.24 695.34 695.24 695.34 24.3K
09:55 695.28 695.28 695.23 695.27 19.6K
09:56 695.27 695.33 695.26 695.33 23.0K
09:57 695.33 695.33 695.23 695.23 23.7K
09:58 695.24 695.32 695.24 695.32 18.9K
09:59 695.27 695.27 695.18 695.22 27.6K
10:00 695.12 695.12 695.07 695.09 27.4K
10:01 695.16 695.16 695.11 695.12 24.3K
10:02 695.13 695.14 695.11 695.14 32.3K
10:03 695.18 695.26 695.18 695.24 26.4K
10:04 695.26 695.31 695.26 695.31 21.0K
10:05 695.20 695.29 695.20 695.29 15.0K
10:06 695.29 695.29 695.18 695.18 25.2K
10:07 695.16 695.20 695.10 695.16 26.4K
10:08 695.17 695.17 695.15 695.15 22.9K
10:09 695.17 695.21 695.17 695.17 24.8K
10:10 695.16 695.17 695.10 695.10 39.2K
10:11 695.15 695.18 695.14 695.14 30.6K
10:12 695.09 695.17 695.09 695.09 23.6K
10:13 695.18 695.18 695.09 695.09 23.2K
10:14 695.08 695.09 695.00 695.00 30.2K
10:15 694.87 694.90 694.83 694.90 21.1K
10:16 694.85 694.90 694.85 694.90 34.9K
10:17 694.91 694.91 694.87 694.90 23.1K
10:18 694.91 695.16 694.91 695.16 28.9K
10:19 695.10 695.11 695.06 695.06 12.9K
10:20 695.14 695.26 695.14 695.15 14.0K
10:21 695.18 695.21 695.13 695.21 7.5K
10:22 695.19 695.24 695.11 695.11 8.4K
10:23 695.10 695.10 694.84 694.84 36.3K
10:24 694.90 695.01 694.90 694.94 30.9K
10:25 695.04 695.11 694.99 694.99 89.3K
10:26 694.98 694.99 694.88 694.99 35.6K
10:27 694.98 695.00 694.94 694.99 22.5K
10:28 695.02 695.04 694.99 694.99 22.8K
10:29 695.05 695.05 695.02 695.03 8.8K
10:30 695.06 695.07 694.95 695.07 14.5K
10:31 695.19 695.19 695.10 695.13 12.0K
10:32 695.13 695.16 695.07 695.07 16.0K
10:33 694.99 695.07 694.99 695.07 15.8K
10:34 695.02 695.02 694.97 694.97 20.7K
10:35 694.92 694.92 694.77 694.77 24.5K
10:36 694.81 694.86 694.77 694.86 8.7K
10:37 694.86 694.86 694.71 694.83 16.9K
10:38 694.87 694.88 694.82 694.88 14.5K
10:39 694.83 694.83 694.81 694.82 16.4K
10:40 694.88 694.96 694.87 694.96 34.2K
10:41 694.99 695.07 694.99 695.02 26.4K
10:42 695.06 695.06 695.05 695.06 14.0K
10:43 695.02 695.02 694.88 694.88 19.1K
10:44 694.88 694.95 694.88 694.93 33.7K
10:45 694.93 695.01 694.93 695.01 34.1K
10:46 694.99 695.03 694.97 694.98 30.2K
10:47 695.06 695.15 695.04 695.15 16.4K
10:48 695.08 695.09 695.08 695.08 11.2K
10:49 695.13 695.13 695.08 695.12 30.1K
10:50 695.17 695.17 695.11 695.11 13.4K
10:51 695.08 695.08 695.04 695.04 24.7K
10:52 695.10 695.17 695.10 695.17 23.2K
10:53 695.15 695.15 695.12 695.14 46.4K
10:54 695.15 695.31 695.10 695.31 56.5K
10:55 695.30 695.32 695.27 695.32 22.0K
10:56 695.38 695.41 695.36 695.41 19.5K
10:57 695.42 695.42 695.39 695.39 30.9K
10:58 695.45 695.46 695.41 695.41 26.3K
10:59 695.44 695.47 695.44 695.47 37.5K
11:00 695.49 695.55 695.49 695.50 21.5K
11:01 695.36 695.43 695.36 695.43 24.5K
11:02 695.42 695.43 695.40 695.43 15.0K
11:03 695.41 695.42 695.40 695.40 13.9K
11:04 695.40 695.44 695.39 695.39 66.2K
11:05 695.38 695.52 695.38 695.52 29.6K
11:06 695.50 695.50 695.45 695.45 180.2K
11:07 695.53 695.53 695.47 695.50 9.5K
11:08 695.54 695.64 695.54 695.64 13.0K
11:09 695.64 695.64 695.56 695.59 19.5K
11:10 695.49 695.49 695.36 695.36 16.1K
11:11 695.35 695.35 695.32 695.34 19.5K
11:12 695.30 695.34 695.24 695.29 14.1K
11:13 695.28 695.28 695.24 695.25 7.7K
11:14 695.25 695.28 695.25 695.27 10.1K
11:15 695.25 695.29 695.25 695.29 24.3K
11:16 695.30 695.34 695.24 695.24 13.4K
11:17 695.30 695.30 695.20 695.20 10.6K
11:18 695.17 695.22 695.17 695.17 15.5K
11:19 695.13 695.17 695.13 695.17 15.1K
11:20 695.20 695.20 695.17 695.19 7.2K
11:21 695.17 695.17 695.08 695.08 11.3K
11:22 695.24 695.28 695.24 695.28 8.6K
11:23 695.33 695.41 695.33 695.37 8.8K
11:24 695.36 695.41 695.36 695.41 14.5K
11:25 695.38 695.49 695.38 695.49 57.7K
11:26 695.39 695.50 695.39 695.50 11.3K
11:27 695.60 695.60 695.56 695.58 27.0K
11:28 695.51 695.51 695.46 695.47 14.1K
11:29 695.47 695.47 695.46 695.47 86.2K
11:30 695.41 695.55 695.41 695.55 26.6K
11:31 695.54 695.59 695.54 695.59 17.3K
11:32 695.59 695.66 695.52 695.66 14.5K
11:33 695.72 695.72 695.60 695.62 22.2K
11:34 695.62 695.62 695.46 695.46 5.6K
11:35 695.49 695.53 695.46 695.46 5.3K
11:36 695.54 695.54 695.35 695.42 22.3K
11:37 695.43 695.43 695.36 695.36 12.1K
11:38 695.31 695.35 695.31 695.35 9.7K
11:39 695.36 695.37 695.36 695.36 25.8K
11:40 695.36 695.41 695.36 695.37 9.2K
11:41 695.40 695.40 695.34 695.39 11.3K
11:42 695.35 695.35 695.32 695.35 120.1K
11:43 695.34 695.41 695.34 695.40 10.5K
11:44 695.41 695.41 695.29 695.38 12.1K
11:45 695.38 695.48 695.38 695.48 15.2K
11:46 695.46 695.46 695.45 695.46 8.1K
11:47 695.46 695.52 695.45 695.46 17.4K
11:48 695.47 695.49 695.44 695.44 11.0K
11:49 695.48 695.48 695.40 695.43 31.4K
11:50 695.41 695.50 695.41 695.47 39.9K
11:51 695.40 695.41 695.38 695.41 38.5K
11:52 695.39 695.45 695.39 695.41 34.9K
11:53 695.43 695.51 695.43 695.51 26.7K
11:54 695.52 695.52 695.44 695.44 33.5K
11:55 695.47 695.53 695.47 695.53 12.1K
11:56 695.43 695.51 695.43 695.48 9.0K
11:57 695.48 695.53 695.48 695.50 9.4K
11:58 695.51 695.53 695.50 695.53 24.4K
11:59 695.55 695.60 695.55 695.60 13.6K
12:00 695.59 695.64 695.56 695.64 11.1K
12:01 695.58 695.67 695.58 695.67 35.9K
12:02 695.59 695.70 695.59 695.70 46.1K
12:03 695.68 695.74 695.68 695.74 23.9K
12:04 695.80 695.82 695.80 695.82 10.2K
12:05 695.87 695.92 695.87 695.92 86.1K
12:06 695.89 695.89 695.86 695.86 6.0K
12:07 695.84 695.86 695.84 695.84 18.0K
12:08 695.91 695.93 695.86 695.93 9.2K
12:09 695.90 695.90 695.85 695.88 15.0K
12:10 695.83 695.93 695.83 695.91 12.7K
12:11 695.89 695.89 695.82 695.82 10.3K
12:12 695.89 695.94 695.86 695.94 16.7K
12:13 695.92 695.97 695.85 695.85 12.3K
12:14 695.83 695.89 695.83 695.89 8.5K
12:15 695.88 695.94 695.88 695.94 8.6K
12:16 695.94 695.94 695.92 695.92 13.1K
12:17 695.91 695.96 695.91 695.94 8.5K
12:18 695.91 695.97 695.91 695.94 26.5K
12:19 695.94 695.94 695.86 695.87 13.7K
12:20 695.87 695.89 695.86 695.86 6.3K
12:21 695.86 695.87 695.83 695.87 8.2K
12:22 695.85 695.85 695.81 695.83 10.5K
12:23 695.87 695.87 695.80 695.80 12.5K
12:24 695.80 695.80 695.76 695.76 12.7K
12:25 695.76 695.76 695.71 695.71 7.9K
12:26 695.72 695.79 695.72 695.75 16.0K
12:27 695.72 695.78 695.72 695.74 16.3K
12:28 695.77 695.79 695.70 695.79 6.6K
12:29 695.77 695.78 695.76 695.76 13.7K
12:30 695.69 695.76 695.69 695.74 11.7K
12:31 695.74 695.74 695.67 695.68 8.6K
12:32 695.63 695.66 695.63 695.66 35.0K
12:33 695.67 695.72 695.67 695.72 13.4K
12:34 695.72 695.84 695.72 695.84 4.4K
12:35 695.85 695.85 695.82 695.82 19.9K
12:36 695.79 695.79 695.74 695.74 4.9K
12:37 695.76 695.79 695.74 695.79 12.9K
12:38 695.80 695.80 695.73 695.73 12.9K
12:39 695.75 695.81 695.75 695.78 8.8K
12:40 695.81 695.81 695.78 695.81 10.2K
12:41 695.80 695.86 695.80 695.86 12.4K
12:42 695.82 695.82 695.68 695.68 22.3K
12:43 695.72 695.72 695.70 695.72 28.5K
12:44 695.72 695.73 695.67 695.73 25.2K
12:45 695.72 695.75 695.65 695.71 22.1K
12:46 695.68 695.68 695.57 695.62 22.3K
12:47 695.64 695.68 695.63 695.63 11.1K
12:48 695.62 695.64 695.62 695.64 28.1K
12:49 695.65 695.65 695.63 695.64 27.0K
12:50 695.64 695.64 695.60 695.60 19.9K
12:51 695.56 695.60 695.56 695.56 11.7K
12:52 695.56 695.56 695.53 695.53 17.0K
12:53 695.60 695.65 695.60 695.64 15.8K
12:54 695.61 695.65 695.57 695.62 25.3K
12:55 695.62 695.62 695.57 695.57 19.3K
12:56 695.57 695.67 695.57 695.67 19.0K
12:57 695.68 695.71 695.65 695.67 22.3K
12:58 695.65 695.67 695.62 695.62 18.9K
12:59 695.70 695.70 695.66 695.66 13.6K
13:00 695.66 695.68 695.65 695.66 26.4K
13:01 695.66 695.68 695.63 695.63 291.8K
13:02 695.61 695.68 695.61 695.64 22.5K
13:03 695.63 695.69 695.61 695.69 31.8K
13:04 695.63 695.65 695.58 695.62 31.9K
13:05 695.60 695.69 695.60 695.69 23.1K
13:06 695.69 695.69 695.59 695.59 30.7K
13:07 695.64 695.73 695.64 695.71 27.1K
13:08 695.75 695.79 695.73 695.79 8.9K
13:09 695.82 695.88 695.82 695.84 17.1K
13:10 695.85 695.85 695.81 695.83 11.5K
13:11 695.83 695.85 695.80 695.85 21.1K
13:12 695.80 695.80 695.78 695.78 15.1K
13:13 695.79 695.79 695.74 695.75 16.4K
13:14 695.81 695.81 695.76 695.76 17.9K
13:15 695.76 695.76 695.72 695.72 12.1K
13:16 695.74 695.77 695.73 695.77 18.7K
13:17 695.81 695.83 695.76 695.78 17.1K
13:18 695.77 695.81 695.77 695.78 13.6K
13:19 695.78 695.83 695.78 695.82 12.3K
13:20 695.85 695.88 695.85 695.88 18.6K
13:21 695.86 695.86 695.81 695.83 35.5K
13:22 695.83 695.93 695.83 695.93 12.5K
13:23 695.90 695.90 695.89 695.90 12.3K
13:24 695.83 695.91 695.83 695.89 9.9K
13:25 695.86 695.88 695.86 695.88 4.7K
13:26 695.90 695.91 695.89 695.90 17.7K
13:27 695.90 695.93 695.90 695.93 17.8K
13:28 695.94 696.04 695.94 696.04 7.2K
13:29 696.01 696.06 696.01 696.03 11.1K
13:30 696.05 696.05 696.02 696.02 20.2K
13:31 696.02 696.04 696.02 696.03 21.3K
13:32 695.96 696.02 695.96 695.99 12.5K
13:33 695.97 695.97 695.94 695.95 16.7K
13:34 695.91 695.94 695.88 695.94 9.0K
13:35 695.94 696.05 695.94 695.99 21.2K
13:36 695.98 695.98 695.97 695.97 9.6K
13:37 695.97 695.99 695.96 695.99 35.3K
13:38 695.93 696.00 695.92 695.92 11.8K
13:39 695.90 695.90 695.83 695.83 17.0K
13:40 695.87 695.87 695.85 695.85 29.3K
13:41 695.88 695.91 695.83 695.87 20.7K
13:42 695.84 695.89 695.84 695.89 20.7K
13:43 695.89 695.89 695.84 695.84 11.6K
13:44 695.89 695.89 695.86 695.89 18.5K
13:45 695.90 695.91 695.90 695.91 10.7K
13:46 695.91 695.98 695.90 695.98 26.5K
13:47 695.94 695.94 695.88 695.88 16.0K
13:48 695.93 696.01 695.93 696.01 13.4K
13:49 695.98 696.01 695.98 695.98 5.6K
13:50 695.98 696.02 695.98 695.98 10.6K
13:51 696.01 696.01 695.98 695.98 24.6K
13:52 695.89 695.91 695.89 695.91 15.7K
13:53 695.87 695.88 695.82 695.88 31.6K
13:54 695.90 695.90 695.88 695.89 27.9K
13:55 695.92 695.92 695.89 695.89 18.7K
13:56 695.92 695.95 695.92 695.92 11.3K
13:57 695.88 695.94 695.88 695.94 11.5K
13:58 696.01 696.02 696.00 696.02 11.6K
13:59 696.00 696.06 696.00 696.01 26.3K
14:00 696.03 696.06 696.03 696.06 47.1K
14:01 696.04 696.10 696.04 696.09 25.3K
14:02 696.08 696.08 696.05 696.08 35.2K
14:03 696.05 696.08 696.05 696.05 24.6K
14:04 696.07 696.09 696.07 696.09 13.6K
14:05 696.06 696.06 696.05 696.06 13.3K
14:06 696.06 696.11 696.06 696.11 27.9K
14:07 696.11 696.12 696.09 696.09 25.7K
14:08 696.11 696.19 696.10 696.19 38.4K
14:09 696.19 696.21 696.19 696.19 20.7K
14:10 696.16 696.18 696.14 696.16 31.3K
14:11 696.09 696.13 696.08 696.12 24.4K
14:12 696.13 696.13 696.12 696.13 9.6K
14:13 696.09 696.10 696.09 696.10 20.3K
14:14 696.10 696.15 696.10 696.15 17.8K
14:15 696.14 696.18 696.14 696.18 15.2K
14:16 696.14 696.15 696.11 696.11 16.3K
14:17 696.05 696.11 696.05 696.11 17.6K
14:18 696.09 696.09 696.08 696.08 14.2K
14:19 696.11 696.16 696.08 696.08 6.3K
14:20 696.13 696.15 696.13 696.15 109.2K
14:21 696.13 696.13 696.09 696.10 312.1K
14:22 696.10 696.12 696.10 696.10 68.3K
14:23 696.12 696.12 696.09 696.09 21.6K
14:24 696.03 696.11 696.03 696.09 18.7K
14:25 696.09 696.09 696.07 696.07 31.4K
14:26 696.08 696.10 696.07 696.07 10.4K
14:27 696.06 696.06 696.05 696.06 14.4K
14:28 696.07 696.07 696.02 696.02 14.8K
14:29 696.02 696.02 696.00 696.02 14.9K
14:30 696.02 696.03 695.98 695.98 20.8K
14:31 695.97 695.97 695.95 695.95 23.2K
14:32 695.98 695.98 695.94 695.94 39.7K
14:33 695.96 695.97 695.96 695.97 17.6K
14:34 695.95 695.95 695.91 695.92 10.9K
14:35 695.91 695.93 695.91 695.93 14.1K
14:36 695.99 695.99 695.90 695.90 216.9K
14:37 695.93 695.93 695.91 695.92 11.2K
14:38 695.96 696.02 695.96 696.00 17.1K
14:39 696.06 696.06 696.03 696.03 21.2K
14:40 696.03 696.19 696.03 696.19 22.6K
14:41 696.14 696.14 696.11 696.11 19.6K
14:42 696.08 696.08 696.07 696.07 14.1K
14:43 696.05 696.07 696.05 696.05 42.0K
14:44 696.02 696.08 696.02 696.08 27.0K
14:45 696.10 696.15 696.10 696.12 27.7K
14:46 696.15 696.15 696.10 696.11 12.5K
14:47 696.11 696.17 696.09 696.17 31.6K
14:48 696.17 696.18 696.17 696.17 18.2K
14:49 696.16 696.20 696.16 696.19 116.9K
14:50 696.19 696.19 696.16 696.18 12.2K
14:51 696.26 696.26 696.18 696.18 13.3K
14:52 696.24 696.24 696.23 696.24 22.4K
14:53 696.24 696.30 696.24 696.30 25.8K
14:54 696.26 696.26 696.23 696.23 22.5K
14:55 696.25 696.30 696.21 696.23 16.6K
14:56 696.26 696.27 696.26 696.27 14.9K
14:57 696.31 696.33 696.31 696.33 18.6K
14:58 696.34 696.34 696.29 696.32 23.0K
14:59 696.34 696.49 696.34 696.49 11.4K
15:00 696.44 696.52 696.43 696.52 16.9K
15:01 696.46 696.47 696.44 696.44 74.1K
15:02 696.41 696.44 696.41 696.43 26.3K
15:03 696.51 696.53 696.50 696.50 16.0K
15:04 696.48 696.49 696.43 696.43 20.1K
15:05 696.47 696.47 696.44 696.44 13.8K
15:06 696.43 696.46 696.43 696.43 32.4K
15:07 696.41 696.42 696.40 696.42 61.2K
15:08 696.42 696.48 696.42 696.48 27.0K
15:09 696.42 696.46 696.42 696.44 41.5K
15:10 696.49 696.49 696.48 696.49 16.9K
15:11 696.47 696.55 696.47 696.53 18.3K
15:12 696.47 696.51 696.44 696.51 31.9K
15:13 696.52 696.55 696.51 696.55 52.3K
15:14 696.55 696.55 696.47 696.52 79.4K
15:15 696.47 696.49 696.47 696.49 30.9K
15:16 696.49 696.53 696.46 696.50 113.6K
15:17 696.50 696.50 696.45 696.46 66.0K
15:18 696.45 696.45 696.40 696.40 43.0K
15:19 696.38 696.38 696.35 696.35 36.7K
15:20 696.36 696.36 696.30 696.35 48.3K
15:21 696.38 696.38 696.35 696.35 18.5K
15:22 696.34 696.36 696.34 696.36 99.5K
15:23 696.34 696.34 696.31 696.34 23.5K
15:24 696.36 696.36 696.32 696.32 34.1K
15:25 696.31 696.31 696.25 696.25 76.9K
15:26 696.22 696.22 696.14 696.14 93.7K
15:27 696.13 696.16 696.10 696.15 42.6K
15:28 696.13 696.20 696.13 696.20 23.9K
15:29 696.03 696.08 696.03 696.08 56.7K
15:30 696.08 696.15 696.08 696.14 26.2K
15:31 696.19 696.19 696.13 696.15 25.4K
15:32 696.10 696.12 696.10 696.12 45.1K
15:33 696.11 696.16 696.11 696.16 51.7K
15:34 696.24 696.25 696.19 696.25 42.6K
15:35 696.24 696.29 696.21 696.29 34.7K
15:36 696.29 696.33 696.29 696.33 68.7K
15:37 696.37 696.37 696.31 696.31 19.5K
15:38 696.34 696.35 696.32 696.32 18.8K
15:39 696.38 696.38 696.33 696.34 34.2K
15:40 696.34 696.38 696.33 696.33 61.1K
15:41 696.29 696.38 696.29 696.38 17.8K
15:42 696.42 696.42 696.37 696.37 25.3K
15:43 696.37 696.40 696.35 696.40 29.2K
15:44 696.40 696.41 696.37 696.41 83.2K
15:45 696.38 696.38 696.35 696.35 38.5K
15:46 696.33 696.33 696.29 696.29 122.6K
15:47 696.29 696.30 696.23 696.23 18.2K
15:48 696.22 696.23 696.22 696.23 41.5K
15:49 696.22 696.35 696.22 696.32 29.9K
15:50 696.27 696.28 696.25 696.26 28.5K
15:51 696.26 696.26 696.23 696.23 64.3K
15:52 696.24 696.27 696.24 696.25 28.6K
15:53 696.22 696.22 696.20 696.20 77.1K
15:54 696.25 696.25 696.23 696.25 61.4K
15:55 696.30 696.31 696.27 696.31 75.5K
15:56 696.30 696.33 696.30 696.33 103.0K
15:57 696.33 696.35 696.33 696.35 79.6K
15:58 696.29 696.43 696.29 696.43 117.5K
15:59 696.45 696.45 696.40 696.43 87.8K
16:00 696.20 696.21 696.14 696.21 136.9K
16:01 696.17 696.19 696.17 696.19 217.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available