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
09:30 697.32 697.50 697.32 697.50 297.5K
09:31 697.44 697.61 697.44 697.58 9.9K
09:32 697.45 697.45 697.30 697.30 17.2K
09:33 697.31 697.34 697.27 697.34 14.0K
09:34 697.36 697.37 697.30 697.33 12.0K
09:35 697.35 697.39 697.35 697.35 19.0K
09:36 697.37 697.44 697.37 697.44 6.8K
09:37 697.47 697.47 697.42 697.42 7.8K
09:38 697.48 697.48 697.45 697.48 13.0K
09:39 697.48 697.53 697.48 697.49 12.1K
09:40 697.51 697.52 697.51 697.52 11.8K
09:41 697.54 697.58 697.50 697.58 19.0K
09:42 697.57 697.59 697.54 697.59 20.0K
09:43 697.61 697.65 697.60 697.60 15.6K
09:44 697.58 697.58 697.47 697.56 30.5K
09:45 697.58 697.61 697.58 697.59 16.5K
09:46 697.54 697.59 697.54 697.56 16.4K
09:47 697.55 697.56 697.52 697.56 9.4K
09:48 697.52 697.53 697.46 697.47 20.9K
09:49 697.47 697.47 697.40 697.42 9.4K
09:50 697.53 697.53 697.50 697.51 11.5K
09:51 697.45 697.45 697.38 697.38 24.2K
09:52 697.36 697.36 697.25 697.25 25.7K
09:53 697.38 697.38 697.34 697.38 12.3K
09:54 697.38 697.38 697.34 697.34 8.8K
09:55 697.29 697.36 697.29 697.36 7.0K
09:56 697.35 697.41 697.33 697.37 31.4K
09:57 697.37 697.44 697.37 697.44 9.8K
09:58 697.45 697.45 697.43 697.44 15.4K
09:59 697.43 697.44 697.39 697.39 12.3K
10:00 697.41 697.41 697.38 697.40 14.0K
10:01 697.41 697.45 697.41 697.45 18.5K
10:02 697.47 697.54 697.44 697.44 25.8K
10:03 697.44 697.48 697.43 697.48 15.7K
10:04 697.52 697.53 697.50 697.52 26.3K
10:05 697.50 697.55 697.50 697.55 22.8K
10:06 697.49 697.52 697.49 697.52 30.6K
10:07 697.54 697.55 697.54 697.55 16.9K
10:08 697.54 697.55 697.52 697.55 19.9K
10:09 697.52 697.52 697.46 697.46 15.6K
10:10 697.45 697.45 697.35 697.39 8.4K
10:11 697.34 697.37 697.31 697.31 12.7K
10:12 697.31 697.31 697.27 697.28 8.2K
10:13 697.29 697.29 697.22 697.22 9.4K
10:14 697.27 697.27 697.16 697.16 27.7K
10:15 697.16 697.19 697.16 697.19 16.8K
10:16 697.18 697.20 697.13 697.16 5.7K
10:17 697.16 697.18 697.16 697.18 19.8K
10:18 697.20 697.26 697.13 697.26 14.4K
10:19 697.26 697.29 697.26 697.28 12.8K
10:20 697.26 697.27 697.25 697.27 25.2K
10:21 697.30 697.44 697.30 697.42 17.4K
10:22 697.44 697.44 697.41 697.41 5.9K
10:23 697.44 697.45 697.39 697.42 12.1K
10:24 697.42 697.51 697.41 697.42 9.0K
10:25 697.39 697.39 697.32 697.35 15.6K
10:26 697.33 697.34 697.32 697.34 14.1K
10:27 697.37 697.37 697.29 697.29 9.9K
10:28 697.29 697.29 697.26 697.29 15.7K
10:29 697.29 697.29 697.24 697.24 7.0K
10:30 697.22 697.22 697.20 697.20 7.2K
10:31 697.28 697.28 697.20 697.20 31.0K
10:32 697.23 697.25 697.19 697.25 38.4K
10:33 697.27 697.32 697.27 697.32 63.1K
10:34 697.27 697.27 697.26 697.26 32.3K
10:35 697.26 697.26 697.25 697.25 25.6K
10:36 697.19 697.19 697.17 697.18 12.0K
10:37 697.17 697.19 697.12 697.12 20.7K
10:38 697.10 697.10 697.09 697.09 13.3K
10:39 697.13 697.15 697.13 697.13 8.8K
10:40 697.10 697.10 697.04 697.06 11.2K
10:41 696.99 697.02 696.97 697.00 12.5K
10:42 696.95 697.01 696.95 696.98 28.6K
10:43 696.97 697.02 696.97 696.98 11.9K
10:44 697.03 697.08 697.03 697.08 20.4K
10:45 697.16 697.16 697.08 697.11 14.1K
10:46 697.10 697.11 697.06 697.06 20.4K
10:47 697.01 697.06 696.99 697.02 5.8K
10:48 697.04 697.08 697.04 697.08 11.8K
10:49 697.10 697.10 697.04 697.07 18.5K
10:50 697.12 697.17 697.12 697.17 12.0K
10:51 697.14 697.14 697.11 697.13 9.2K
10:52 697.16 697.16 697.03 697.03 8.3K
10:53 697.03 697.05 696.97 696.97 16.0K
10:54 697.04 697.10 697.02 697.10 4.6K
10:55 697.17 697.17 697.09 697.09 14.6K
10:56 697.10 697.16 697.10 697.16 8.5K
10:57 697.15 697.28 697.15 697.28 13.7K
10:58 697.28 697.33 697.27 697.33 23.9K
10:59 697.30 697.40 697.19 697.19 6.2K
11:00 697.38 697.38 697.26 697.31 10.8K
11:01 697.29 697.33 697.29 697.29 21.9K
11:02 697.27 697.29 697.24 697.27 34.6K
11:03 697.25 697.33 697.25 697.33 16.0K
11:04 697.30 697.36 697.26 697.26 14.2K
11:05 697.31 697.36 697.24 697.36 24.1K
11:06 697.36 697.36 697.31 697.31 37.1K
11:07 697.31 697.35 697.26 697.26 23.5K
11:08 697.25 697.25 697.18 697.18 15.0K
11:09 697.18 697.30 697.18 697.30 28.6K
11:10 697.26 697.35 697.26 697.33 9.0K
11:11 697.28 697.28 697.20 697.20 21.6K
11:12 697.26 697.29 697.21 697.29 15.1K
11:13 697.21 697.26 697.21 697.24 24.9K
11:14 697.30 697.32 697.30 697.32 69.5K
11:15 697.35 697.36 697.35 697.36 16.2K
11:16 697.35 697.39 697.34 697.39 5.6K
11:17 697.38 697.40 697.33 697.40 6.9K
11:18 697.40 697.46 697.40 697.46 12.7K
11:19 697.50 697.52 697.45 697.45 6.5K
11:20 697.39 697.43 697.39 697.43 42.6K
11:21 697.40 697.42 697.37 697.37 16.7K
11:22 697.43 697.43 697.39 697.42 16.5K
11:23 697.47 697.47 697.45 697.46 31.2K
11:24 697.45 697.48 697.45 697.48 11.3K
11:25 697.47 697.49 697.46 697.46 13.8K
11:26 697.48 697.51 697.46 697.46 8.7K
11:27 697.48 697.55 697.46 697.53 14.4K
11:28 697.57 697.57 697.48 697.56 3.0K
11:29 697.56 697.60 697.56 697.60 4.4K
11:30 697.57 697.61 697.57 697.61 14.6K
11:31 697.62 697.62 697.53 697.55 11.3K
11:32 697.57 697.60 697.56 697.56 16.2K
11:33 697.59 697.59 697.50 697.51 24.4K
11:34 697.52 697.52 697.46 697.46 11.5K
11:35 697.43 697.43 697.38 697.40 29.0K
11:36 697.42 697.47 697.42 697.45 9.4K
11:37 697.40 697.41 697.40 697.41 19.6K
11:38 697.43 697.43 697.39 697.39 20.6K
11:39 697.38 697.38 697.35 697.35 15.6K
11:40 697.35 697.35 697.33 697.35 16.5K
11:41 697.33 697.36 697.31 697.36 10.7K
11:42 697.40 697.40 697.37 697.40 13.9K
11:43 697.43 697.43 697.39 697.39 11.8K
11:44 697.41 697.45 697.36 697.45 26.4K
11:45 697.42 697.42 697.40 697.40 18.1K
11:46 697.45 697.45 697.42 697.44 17.5K
11:47 697.43 697.43 697.41 697.41 7.6K
11:48 697.36 697.39 697.36 697.39 12.6K
11:49 697.37 697.40 697.37 697.39 58.1K
11:50 697.41 697.41 697.39 697.39 53.9K
11:51 697.38 697.38 697.35 697.35 150.3K
11:52 697.35 697.35 697.33 697.33 16.0K
11:53 697.31 697.33 697.30 697.30 106.3K
11:54 697.33 697.33 697.28 697.28 118.7K
11:55 697.31 697.35 697.30 697.30 10.7K
11:56 697.33 697.38 697.33 697.38 5.8K
11:57 697.42 697.42 697.34 697.34 9.3K
11:58 697.39 697.39 697.30 697.35 10.0K
11:59 697.38 697.38 697.33 697.35 4.1K
12:00 697.33 697.38 697.33 697.38 3.6K
12:01 697.35 697.35 697.33 697.33 6.3K
12:02 697.32 697.33 697.28 697.28 7.5K
12:03 697.31 697.33 697.22 697.25 14.1K
12:04 697.28 697.30 697.28 697.28 13.8K
12:05 697.25 697.26 697.23 697.26 17.7K
12:06 697.26 697.28 697.24 697.24 13.6K
12:07 697.23 697.28 697.23 697.28 16.4K
12:08 697.22 697.23 697.21 697.22 16.7K
12:09 697.20 697.24 697.20 697.24 12.8K
12:10 697.23 697.25 697.23 697.25 8.5K
12:11 697.25 697.32 697.25 697.30 16.7K
12:12 697.27 697.27 697.23 697.23 13.9K
12:13 697.23 697.23 697.21 697.23 29.1K
12:14 697.24 697.30 697.23 697.26 23.2K
12:15 697.26 697.28 697.25 697.25 18.3K
12:16 697.25 697.25 697.20 697.20 10.6K
12:17 697.22 697.22 697.19 697.20 11.1K
12:18 697.15 697.20 697.15 697.20 17.7K
12:19 697.56 697.58 697.54 697.54 15.4K
12:20 697.48 697.48 697.31 697.35 265.5K
12:21 697.41 697.41 697.30 697.30 298.8K
12:22 697.35 697.41 697.33 697.41 22.3K
12:23 697.49 697.49 697.46 697.48 20.5K
12:24 697.41 697.43 697.34 697.35 21.3K
12:25 697.30 697.38 697.30 697.37 9.5K
12:26 697.37 697.38 697.30 697.36 9.7K
12:27 697.38 697.44 697.38 697.44 21.6K
12:28 697.42 697.42 697.24 697.24 15.4K
12:29 697.05 697.11 696.67 696.79 36.1K
12:30 696.49 696.67 696.42 696.67 30.0K
12:31 696.57 696.65 696.57 696.61 19.0K
12:32 696.64 696.72 696.64 696.64 21.8K
12:33 696.79 696.95 696.79 696.95 17.7K
12:34 696.95 696.95 696.86 696.86 39.7K
12:35 696.84 696.84 696.69 696.69 339.6K
12:36 696.66 696.66 696.59 696.64 20.8K
12:37 696.72 696.75 696.62 696.71 18.5K
12:38 696.72 696.78 696.72 696.76 14.7K
12:39 696.68 696.76 696.68 696.75 22.8K
12:40 696.87 696.87 696.65 696.65 24.2K
12:41 696.69 696.69 696.52 696.52 16.5K
12:42 696.57 696.57 696.34 696.36 231.2K
12:43 696.37 696.37 696.14 696.14 131.6K
12:44 696.39 696.44 696.29 696.29 10.1K
12:45 696.34 696.34 696.23 696.23 6.0K
12:46 696.28 696.28 696.18 696.24 14.4K
12:47 696.25 696.34 696.24 696.24 12.7K
12:48 696.13 696.13 696.07 696.08 8.9K
12:49 696.02 696.18 696.02 696.18 25.6K
12:50 696.22 696.22 696.16 696.18 57.7K
12:51 696.19 696.31 696.19 696.31 26.4K
12:52 696.32 696.45 696.32 696.45 49.8K
12:53 696.39 696.40 696.34 696.36 22.2K
12:54 696.34 696.44 696.34 696.39 11.5K
12:55 696.37 696.37 696.28 696.30 3.5K
12:56 696.31 696.31 696.20 696.24 8.2K
12:57 696.25 696.30 696.25 696.27 23.8K
12:58 696.29 696.29 696.24 696.28 61.3K
12:59 696.29 696.29 696.21 696.21 61.4K
13:00 696.24 696.27 696.22 696.27 21.9K
13:01 696.31 696.32 696.31 696.32 26.2K
13:02 696.22 696.30 696.19 696.23 34.4K
13:03 696.28 696.37 696.28 696.28 14.3K
13:04 696.30 696.36 696.30 696.31 40.0K
13:05 696.27 696.27 696.19 696.21 17.4K
13:06 696.24 696.27 696.17 696.27 26.1K
13:07 696.12 696.23 696.12 696.18 57.4K
13:08 696.05 696.06 695.88 695.88 152.3K
13:09 695.80 695.80 695.56 695.56 130.6K
13:10 695.55 695.55 695.45 695.48 51.5K
13:11 695.45 695.45 695.42 695.42 7.0K
13:12 695.40 695.45 695.40 695.43 16.6K
13:13 695.40 695.48 695.40 695.47 7.2K
13:14 695.44 695.45 695.36 695.36 4.3K
13:15 695.43 695.51 695.43 695.48 11.5K
13:16 695.44 695.61 695.44 695.56 12.8K
13:17 695.64 695.69 695.64 695.64 3.7K
13:18 695.44 695.57 695.44 695.53 162.8K
13:19 695.55 695.55 695.49 695.49 8.2K
13:20 695.44 695.51 695.44 695.50 5.2K
13:21 695.54 695.54 695.49 695.51 8.3K
13:22 695.54 695.54 695.51 695.51 3.6K
13:23 695.52 695.52 695.30 695.30 9.9K
13:24 695.31 695.36 695.31 695.33 3.2K
13:25 695.35 695.37 695.31 695.37 11.2K
13:26 695.46 695.46 695.45 695.46 9.8K
13:27 695.43 695.51 695.43 695.44 48.0K
13:28 695.46 695.51 695.46 695.51 10.5K
13:29 695.48 695.57 695.48 695.57 15.2K
13:30 695.68 695.74 695.67 695.67 14.1K
13:31 695.64 695.66 695.64 695.66 9.0K
13:32 695.75 695.80 695.72 695.80 12.7K
13:33 695.79 695.79 695.76 695.79 5.9K
13:34 695.79 695.80 695.74 695.74 7.9K
13:35 695.78 695.78 695.69 695.74 7.4K
13:36 695.76 695.78 695.76 695.78 32.9K
13:37 695.82 695.84 695.79 695.79 15.7K
13:38 695.79 695.81 695.75 695.75 14.8K
13:39 695.77 695.85 695.77 695.85 109.6K
13:40 695.91 695.91 695.87 695.88 9.3K
13:41 695.88 695.88 695.87 695.88 15.3K
13:42 695.92 696.02 695.92 695.98 9.0K
13:43 695.98 695.98 695.95 695.95 8.4K
13:44 695.95 695.99 695.92 695.99 8.9K
13:45 696.00 696.00 695.95 695.95 15.3K
13:46 695.83 696.01 695.83 696.00 17.9K
13:47 696.05 696.09 696.04 696.09 5.4K
13:48 696.08 696.12 696.08 696.12 114.1K
13:49 696.15 696.15 696.13 696.15 71.5K
13:50 696.12 696.17 696.06 696.06 60.4K
13:51 696.10 696.10 696.05 696.10 12.0K
13:52 696.08 696.18 696.08 696.18 7.4K
13:53 696.18 696.18 696.10 696.14 23.2K
13:54 696.15 696.16 696.11 696.11 14.6K
13:55 696.10 696.11 696.10 696.11 9.4K
13:56 696.16 696.19 696.12 696.19 8.2K
13:57 696.17 696.20 696.16 696.16 15.0K
13:58 696.11 696.18 696.11 696.16 11.6K
13:59 696.11 696.11 696.09 696.10 7.2K
14:00 696.11 696.17 696.11 696.16 13.1K
14:01 696.13 696.13 696.07 696.07 5.2K
14:02 696.08 696.08 696.06 696.06 41.3K
14:03 696.05 696.13 696.05 696.13 23.4K
14:04 696.07 696.19 696.07 696.17 21.7K
14:05 696.13 696.20 696.13 696.20 19.3K
14:06 696.21 696.21 696.10 696.10 15.0K
14:07 696.12 696.12 696.06 696.06 19.3K
14:08 696.11 696.11 696.09 696.09 10.6K
14:09 696.05 696.11 696.05 696.11 6.7K
14:10 696.13 696.13 696.13 696.13 14.0K
14:11 696.11 696.16 696.11 696.16 24.7K
14:12 696.16 696.18 696.10 696.13 17.1K
14:13 696.13 696.16 696.13 696.13 53.9K
14:14 696.16 696.16 696.10 696.10 82.1K
14:15 696.02 696.06 696.02 696.02 9.3K
14:16 696.00 696.06 696.00 696.03 8.7K
14:17 696.03 696.03 695.96 695.98 21.8K
14:18 695.98 695.98 695.82 695.82 10.7K
14:19 695.81 695.87 695.81 695.87 8.2K
14:20 695.83 695.86 695.80 695.80 9.7K
14:21 695.81 695.86 695.81 695.86 36.3K
14:22 695.88 695.88 695.86 695.86 23.4K
14:23 695.89 695.91 695.87 695.87 25.2K
14:24 695.85 695.87 695.82 695.82 20.1K
14:25 695.87 695.87 695.84 695.86 84.7K
14:26 695.82 695.82 695.78 695.82 8.3K
14:27 695.80 695.83 695.80 695.83 9.4K
14:28 695.80 695.83 695.80 695.83 14.6K
14:29 695.82 695.88 695.82 695.86 60.3K
14:30 695.88 695.90 695.87 695.90 5.9K
14:31 695.92 695.93 695.88 695.88 9.6K
14:32 695.89 695.89 695.87 695.87 7.9K
14:33 695.84 695.84 695.79 695.84 17.0K
14:34 695.84 695.84 695.82 695.82 9.3K
14:35 695.84 695.84 695.81 695.81 19.1K
14:36 695.86 695.86 695.81 695.81 12.8K
14:37 695.80 695.81 695.78 695.80 17.7K
14:38 695.81 695.81 695.72 695.72 11.0K
14:39 695.72 695.75 695.70 695.75 11.7K
14:40 695.80 695.80 695.74 695.76 32.1K
14:41 695.72 695.72 695.70 695.70 26.5K
14:42 695.71 695.74 695.71 695.71 10.5K
14:43 695.69 695.75 695.69 695.72 13.0K
14:44 695.77 695.78 695.76 695.78 17.7K
14:45 695.79 695.79 695.78 695.78 17.9K
14:46 695.77 695.77 695.76 695.76 15.8K
14:47 695.79 695.84 695.79 695.83 14.8K
14:48 695.80 695.84 695.79 695.79 14.4K
14:49 695.77 695.80 695.77 695.80 11.1K
14:50 695.83 695.85 695.78 695.78 28.4K
14:51 695.78 695.87 695.78 695.87 15.7K
14:52 695.84 695.86 695.82 695.82 19.7K
14:53 695.80 695.85 695.79 695.79 18.8K
14:54 695.86 695.86 695.85 695.85 18.7K
14:55 695.85 695.85 695.83 695.83 13.7K
14:56 695.80 695.81 695.79 695.81 155.3K
14:57 695.82 695.88 695.82 695.88 16.4K
14:58 695.85 695.90 695.85 695.89 20.7K
14:59 695.90 695.97 695.90 695.93 26.2K
15:00 695.93 696.03 695.93 696.03 25.0K
15:01 695.97 695.97 695.95 695.95 27.4K
15:02 695.97 695.98 695.96 695.97 18.7K
15:03 695.99 696.02 695.99 696.01 20.3K
15:04 696.03 696.12 696.03 696.09 711.4K
15:05 696.11 696.11 696.09 696.09 32.7K
15:06 696.11 696.14 696.11 696.14 12.7K
15:07 696.17 696.22 696.17 696.20 516.9K
15:08 696.19 696.19 696.17 696.17 627.0K
15:09 696.22 696.22 696.22 696.22 27.4K
15:10 696.21 696.22 696.17 696.17 12.3K
15:11 696.18 696.20 696.18 696.20 14.4K
15:12 696.20 696.22 696.15 696.15 22.4K
15:13 696.15 696.17 696.15 696.17 102.6K
15:14 696.24 696.25 696.22 696.22 14.5K
15:15 696.18 696.21 696.18 696.21 14.6K
15:16 696.23 696.33 696.23 696.31 22.7K
15:17 696.34 696.34 696.32 696.33 10.4K
15:18 696.36 696.39 696.36 696.39 7.6K
15:19 696.38 696.39 696.38 696.38 24.3K
15:20 696.41 696.44 696.41 696.43 20.7K
15:21 696.45 696.45 696.40 696.42 14.7K
15:22 696.48 696.50 696.46 696.46 29.4K
15:23 696.49 696.49 696.45 696.45 12.1K
15:24 696.42 696.42 696.36 696.39 30.9K
15:25 696.21 696.25 696.21 696.25 654.5K
15:26 696.27 696.30 696.27 696.30 8.6K
15:27 696.26 696.27 696.26 696.27 26.8K
15:28 696.28 696.30 696.28 696.30 7.2K
15:29 696.30 696.36 696.30 696.36 19.6K
15:30 696.42 696.42 696.38 696.39 19.5K
15:31 696.37 696.41 696.37 696.38 25.0K
15:32 696.41 696.41 696.39 696.39 20.6K
15:33 696.38 696.38 696.36 696.37 21.7K
15:34 696.37 696.38 696.37 696.37 20.4K
15:35 696.38 696.39 696.38 696.39 24.8K
15:36 696.38 696.38 696.35 696.35 12.3K
15:37 696.36 696.38 696.34 696.36 19.3K
15:38 696.38 696.39 696.35 696.37 30.2K
15:39 696.38 696.38 696.33 696.34 15.5K
15:40 696.31 696.34 696.31 696.34 32.5K
15:41 696.38 696.43 696.38 696.43 27.2K
15:42 696.41 696.46 696.32 696.32 40.9K
15:43 696.38 696.43 696.36 696.36 31.5K
15:44 696.35 696.35 696.32 696.35 33.1K
15:45 696.40 696.40 696.36 696.38 37.4K
15:46 696.38 696.38 696.33 696.33 69.5K
15:47 696.32 696.32 696.29 696.29 34.4K
15:48 696.22 696.29 696.22 696.26 24.2K
15:49 696.27 696.27 696.22 696.26 66.2K
15:50 696.23 696.28 696.23 696.23 50.1K
15:51 696.23 696.23 696.18 696.18 30.5K
15:52 696.23 696.23 696.18 696.18 28.0K
15:53 696.18 696.25 696.17 696.25 30.8K
15:54 696.19 696.24 696.19 696.24 18.5K
15:55 696.27 696.29 696.26 696.29 29.0K
15:56 696.31 696.33 696.31 696.33 24.4K
15:57 696.30 696.38 696.30 696.33 27.9K
15:58 696.34 696.44 696.34 696.41 49.1K
15:59 696.44 696.45 696.43 696.45 188.2K
16:00 696.29 696.29 696.22 696.22 119.7K
16:01 696.26 696.26 696.24 696.24 490.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available