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
09:30 698.04 698.06 698.00 698.06 195.6K
09:31 698.04 698.09 697.94 698.00 17.9K
09:32 698.06 698.08 698.06 698.06 4.6K
09:33 698.12 698.21 698.12 698.21 8.6K
09:34 698.30 698.47 698.27 698.27 20.0K
09:35 698.29 698.41 698.29 698.37 6.6K
09:36 698.32 698.39 698.30 698.32 19.8K
09:37 698.38 698.41 698.34 698.41 48.1K
09:38 698.48 698.48 698.41 698.41 8.0K
09:39 698.43 698.43 698.38 698.38 7.2K
09:40 698.36 698.41 698.36 698.41 8.4K
09:41 698.42 698.51 698.42 698.51 11.8K
09:42 698.53 698.53 698.45 698.45 20.1K
09:43 698.41 698.58 698.41 698.57 13.5K
09:44 698.65 698.65 698.49 698.49 147.7K
09:45 698.58 698.58 698.46 698.47 6.4K
09:46 698.41 698.41 698.30 698.30 14.2K
09:47 698.37 698.52 698.34 698.48 5.6K
09:48 698.46 698.46 698.38 698.38 18.0K
09:49 698.34 698.37 698.34 698.36 5.2K
09:50 698.15 698.33 698.14 698.33 32.6K
09:51 698.33 698.42 698.33 698.33 7.2K
09:52 698.26 698.30 698.22 698.28 34.7K
09:53 698.32 698.46 698.29 698.46 14.1K
09:54 698.44 698.44 698.35 698.39 15.5K
09:55 698.41 698.52 698.41 698.42 15.1K
09:56 698.46 698.46 698.30 698.39 13.2K
09:57 698.32 698.32 698.16 698.16 14.0K
09:58 698.16 698.24 698.16 698.16 6.8K
09:59 698.12 698.26 698.12 698.22 11.3K
10:00 698.15 698.22 698.08 698.22 12.5K
10:01 698.14 698.30 698.12 698.12 18.5K
10:02 698.12 698.13 698.00 698.00 18.0K
10:03 697.97 697.97 697.88 697.88 22.9K
10:04 697.94 698.01 697.89 698.01 20.8K
10:05 697.96 697.96 697.84 697.84 7.7K
10:06 697.93 697.95 697.82 697.91 12.0K
10:07 697.93 698.10 697.93 698.00 15.3K
10:08 697.92 698.05 697.92 698.05 78.7K
10:09 698.03 698.14 697.95 698.11 7.3K
10:10 698.16 698.16 698.01 698.01 13.0K
10:11 697.95 697.97 697.92 697.97 3.1K
10:12 697.96 698.10 697.96 698.10 9.3K
10:13 698.16 698.16 698.09 698.15 6.0K
10:14 698.14 698.16 698.07 698.07 7.9K
10:15 698.16 698.16 697.96 697.96 10.5K
10:16 698.08 698.08 698.03 698.08 14.4K
10:17 698.14 698.19 698.14 698.17 16.5K
10:18 698.17 698.25 698.16 698.18 30.4K
10:19 698.28 698.28 698.21 698.21 13.8K
10:20 698.21 698.25 698.21 698.25 60.5K
10:21 698.29 698.29 698.15 698.15 10.5K
10:22 698.13 698.13 698.03 698.03 6.2K
10:23 698.07 698.12 698.00 698.03 24.5K
10:24 697.99 698.16 697.99 698.16 14.1K
10:25 698.10 698.17 698.10 698.12 20.8K
10:26 698.19 698.24 698.19 698.19 5.2K
10:27 698.14 698.27 698.14 698.19 15.7K
10:28 698.17 698.21 698.17 698.21 5.4K
10:29 698.21 698.21 698.16 698.16 2.8K
10:30 698.20 698.20 698.13 698.19 12.3K
10:31 698.21 698.21 698.16 698.16 16.4K
10:32 698.13 698.17 698.13 698.16 45.4K
10:33 698.19 698.19 698.12 698.14 11.2K
10:34 698.28 698.28 698.19 698.25 12.6K
10:35 698.25 698.31 698.25 698.31 7.5K
10:36 698.34 698.34 698.19 698.19 85.5K
10:37 698.25 698.25 698.15 698.15 13.4K
10:38 698.17 698.17 698.08 698.13 14.5K
10:39 698.09 698.18 698.09 698.14 16.1K
10:40 698.17 698.23 698.15 698.21 11.9K
10:41 698.21 698.26 698.21 698.21 14.2K
10:42 698.24 698.32 698.24 698.29 26.7K
10:43 698.35 698.35 698.31 698.35 25.2K
10:44 698.30 698.37 698.30 698.30 61.6K
10:45 698.37 698.37 698.32 698.33 130.7K
10:46 698.34 698.34 698.28 698.28 20.2K
10:47 698.32 698.32 698.24 698.24 11.2K
10:48 698.26 698.33 698.26 698.30 212.2K
10:49 698.39 698.41 698.37 698.41 331.5K
10:50 698.44 698.46 698.44 698.46 12.9K
10:51 698.42 698.54 698.42 698.50 7.6K
10:52 698.51 698.55 698.50 698.54 17.8K
10:53 698.51 698.56 698.51 698.55 16.2K
10:54 698.49 698.54 698.47 698.54 12.8K
10:55 698.54 698.58 698.54 698.58 12.6K
10:56 698.60 698.69 698.60 698.69 38.9K
10:57 698.70 698.72 698.65 698.71 16.6K
10:58 698.74 698.75 698.66 698.75 9.1K
10:59 698.67 698.74 698.67 698.71 8.8K
11:00 698.75 698.75 698.62 698.62 78.4K
11:01 698.70 698.72 698.66 698.69 12.7K
11:02 698.69 698.69 698.62 698.69 116.2K
11:03 698.73 698.77 698.71 698.77 18.3K
11:04 698.81 698.81 698.77 698.77 24.1K
11:05 698.82 698.91 698.82 698.91 10.2K
11:06 698.85 698.87 698.81 698.81 5.8K
11:07 698.88 698.95 698.88 698.95 7.0K
11:08 698.98 699.06 698.98 699.01 3.1K
11:09 699.01 699.04 698.95 698.98 8.8K
11:10 699.03 699.03 698.92 698.93 6.8K
11:11 698.91 698.91 698.90 698.90 6.8K
11:12 698.86 699.07 698.86 699.01 5.3K
11:13 699.00 699.05 698.96 699.05 25.1K
11:14 699.06 699.06 698.98 699.05 10.9K
11:15 699.08 699.08 698.95 698.95 15.0K
11:16 698.97 698.97 698.94 698.95 20.9K
11:17 698.92 699.01 698.92 698.99 90.1K
11:18 698.99 698.99 698.97 698.97 15.8K
11:19 698.98 699.01 698.95 699.01 7.7K
11:20 699.01 699.08 699.01 699.08 2.7K
11:21 699.08 699.09 699.06 699.09 50.2K
11:22 699.05 699.09 699.05 699.09 16.1K
11:23 699.05 699.10 699.05 699.10 21.0K
11:24 699.01 699.05 699.01 699.03 8.9K
11:25 699.01 699.08 699.01 699.06 5.5K
11:26 699.06 699.11 699.06 699.10 11.4K
11:27 699.08 699.13 699.08 699.13 8.0K
11:28 699.12 699.12 699.02 699.02 4.5K
11:29 699.05 699.05 698.96 698.96 13.9K
11:30 698.92 698.95 698.92 698.94 9.3K
11:31 698.96 698.96 698.87 698.87 7.2K
11:32 698.89 698.89 698.86 698.88 33.6K
11:33 698.86 698.86 698.81 698.81 6.5K
11:34 698.80 698.84 698.80 698.84 14.8K
11:35 698.85 698.85 698.75 698.75 56.8K
11:36 698.73 698.76 698.73 698.76 5.5K
11:37 698.70 698.74 698.68 698.68 12.3K
11:38 698.59 698.69 698.59 698.64 11.3K
11:39 698.62 698.69 698.62 698.69 11.7K
11:40 698.69 698.73 698.69 698.73 22.9K
11:41 698.76 698.76 698.70 698.70 34.9K
11:42 698.66 698.67 698.58 698.58 42.2K
11:43 698.59 698.62 698.56 698.56 19.9K
11:44 698.62 698.65 698.62 698.64 16.3K
11:45 698.67 698.73 698.67 698.70 10.2K
11:46 698.69 698.73 698.68 698.70 6.3K
11:47 698.75 698.75 698.70 698.74 64.6K
11:48 698.74 698.86 698.73 698.86 28.0K
11:49 698.79 698.88 698.76 698.84 37.9K
11:50 698.85 698.89 698.82 698.89 16.7K
11:51 698.89 698.89 698.86 698.88 5.2K
11:52 698.90 698.91 698.90 698.91 11.2K
11:53 698.86 698.91 698.81 698.81 10.4K
11:54 698.86 698.86 698.77 698.77 44.3K
11:55 698.72 698.82 698.71 698.80 7.7K
11:56 698.78 698.86 698.78 698.78 48.8K
11:57 698.81 698.81 698.71 698.71 2.1K
11:58 698.70 698.71 698.68 698.71 11.1K
11:59 698.76 698.78 698.76 698.77 28.2K
12:00 698.77 698.77 698.61 698.64 9.3K
12:01 698.64 698.64 698.62 698.62 15.0K
12:02 698.60 698.60 698.54 698.54 9.4K
12:03 698.54 698.59 698.54 698.57 14.2K
12:04 698.59 698.64 698.57 698.64 22.4K
12:05 698.58 698.62 698.58 698.62 15.0K
12:06 698.62 698.66 698.61 698.61 13.9K
12:07 698.61 698.69 698.61 698.67 34.1K
12:08 698.72 698.77 698.72 698.73 6.6K
12:09 698.74 698.77 698.72 698.72 111.2K
12:10 698.73 698.78 698.73 698.77 14.0K
12:11 698.74 698.76 698.70 698.70 23.8K
12:12 698.72 698.74 698.65 698.65 16.6K
12:13 698.65 698.67 698.65 698.67 13.5K
12:14 698.65 698.65 698.61 698.62 9.1K
12:15 698.63 698.65 698.63 698.65 11.7K
12:16 698.66 698.71 698.65 698.71 12.0K
12:17 698.75 698.75 698.63 698.63 15.1K
12:18 698.61 698.66 698.60 698.66 14.7K
12:19 698.64 698.71 698.64 698.71 10.4K
12:20 698.72 698.73 698.66 698.66 10.2K
12:21 698.68 698.68 698.62 698.68 25.1K
12:22 698.62 698.62 698.55 698.59 13.0K
12:23 698.59 698.59 698.55 698.58 7.2K
12:24 698.60 698.68 698.60 698.68 23.3K
12:25 698.70 698.72 698.67 698.72 14.6K
12:26 698.84 698.87 698.78 698.86 30.9K
12:27 698.84 698.84 698.84 698.84 11.3K
12:28 698.86 698.86 698.86 698.86 12.4K
12:29 698.88 698.92 698.88 698.92 17.7K
12:30 698.92 699.00 698.92 699.00 23.8K
12:31 699.03 699.06 699.02 699.02 9.0K
12:32 699.00 699.06 699.00 699.06 12.4K
12:33 699.05 699.07 699.03 699.03 10.0K
12:34 699.06 699.09 699.06 699.09 8.5K
12:35 699.12 699.12 699.07 699.07 15.2K
12:36 699.09 699.12 699.09 699.12 24.9K
12:37 699.15 699.17 699.13 699.13 9.2K
12:38 699.18 699.20 699.18 699.20 10.6K
12:39 699.22 699.29 699.22 699.29 33.2K
12:40 699.25 699.27 699.10 699.10 270.8K
12:41 699.14 699.17 699.14 699.15 23.1K
12:42 699.15 699.18 699.08 699.08 24.8K
12:43 699.10 699.12 699.03 699.03 10.1K
12:44 699.04 699.05 699.02 699.05 4.9K
12:45 699.04 699.10 699.04 699.10 19.4K
12:46 699.10 699.11 699.07 699.11 14.1K
12:47 699.13 699.17 699.13 699.17 10.7K
12:48 699.16 699.21 699.16 699.19 10.2K
12:49 699.18 699.19 699.12 699.12 63.7K
12:50 699.12 699.17 699.09 699.17 38.0K
12:51 699.19 699.22 699.12 699.17 17.7K
12:52 699.16 699.19 699.14 699.14 10.2K
12:53 699.13 699.18 699.10 699.10 14.0K
12:54 699.15 699.18 699.14 699.14 29.5K
12:55 699.09 699.13 699.09 699.13 14.5K
12:56 699.13 699.13 699.00 699.04 19.5K
12:57 699.04 699.04 699.02 699.03 10.5K
12:58 699.06 699.06 699.01 699.03 13.1K
12:59 699.01 699.01 698.98 699.00 62.6K
13:00 698.95 699.01 698.95 698.98 7.5K
13:01 698.98 698.98 698.93 698.93 10.0K
13:02 698.96 699.03 698.96 699.01 66.5K
13:03 699.01 699.01 698.97 698.97 7.8K
13:04 698.99 699.00 698.99 699.00 10.1K
13:05 699.00 699.00 698.96 698.96 14.5K
13:06 698.96 699.06 698.96 699.05 2.9K
13:07 699.10 699.18 699.10 699.16 13.7K
13:08 699.25 699.25 699.14 699.14 18.3K
13:09 699.12 699.23 699.12 699.21 40.5K
13:10 699.18 699.21 699.16 699.21 18.8K
13:11 699.09 699.09 699.09 699.09 11.2K
13:12 699.07 699.11 699.05 699.05 15.0K
13:13 699.10 699.10 699.02 699.02 7.2K
13:14 699.04 699.04 699.01 699.04 5.5K
13:15 699.03 699.03 699.02 699.03 14.5K
13:16 699.04 699.07 699.02 699.07 42.1K
13:17 699.06 699.07 699.02 699.02 15.2K
13:18 699.07 699.08 699.00 699.00 10.0K
13:19 698.97 698.97 698.92 698.95 6.7K
13:20 698.95 698.99 698.95 698.95 16.2K
13:21 698.94 698.99 698.94 698.99 10.0K
13:22 698.97 699.04 698.97 699.04 12.3K
13:23 699.03 699.05 699.00 699.05 9.3K
13:24 698.97 699.07 698.97 699.07 10.1K
13:25 699.07 699.07 699.03 699.07 7.0K
13:26 699.06 699.06 699.03 699.05 8.9K
13:27 699.05 699.09 699.05 699.09 12.0K
13:28 699.08 699.08 699.05 699.05 7.1K
13:29 699.08 699.08 699.06 699.06 9.9K
13:30 699.07 699.14 699.07 699.14 35.1K
13:31 699.14 699.14 699.12 699.12 28.2K
13:32 699.10 699.15 699.10 699.15 36.8K
13:33 699.15 699.15 699.13 699.14 43.7K
13:34 699.14 699.17 699.14 699.16 12.5K
13:35 699.16 699.18 699.11 699.18 15.3K
13:36 699.13 699.15 699.06 699.06 24.8K
13:37 699.09 699.09 699.09 699.09 9.7K
13:38 699.09 699.10 699.04 699.10 6.1K
13:39 699.07 699.13 699.07 699.08 15.7K
13:40 699.14 699.14 699.06 699.11 13.4K
13:41 699.11 699.16 699.11 699.16 7.9K
13:42 699.16 699.19 699.15 699.19 16.5K
13:43 699.25 699.25 699.19 699.22 4.0K
13:44 699.22 699.26 699.22 699.22 23.5K
13:45 699.22 699.25 699.22 699.22 14.7K
13:46 699.22 699.22 699.19 699.19 24.8K
13:47 699.19 699.23 699.19 699.23 13.0K
13:48 699.18 699.18 699.16 699.16 13.5K
13:49 699.16 699.16 699.13 699.14 16.0K
13:50 699.15 699.23 699.15 699.22 217.8K
13:51 699.20 699.20 699.18 699.18 29.1K
13:52 699.22 699.22 699.16 699.16 9.5K
13:53 699.14 699.18 699.14 699.18 30.0K
13:54 699.21 699.23 699.21 699.22 19.8K
13:55 699.21 699.22 699.19 699.19 10.7K
13:56 699.17 699.21 699.17 699.21 18.9K
13:57 699.19 699.24 699.19 699.19 6.3K
13:58 699.19 699.21 699.19 699.21 14.2K
13:59 699.20 699.20 699.18 699.18 12.6K
14:00 699.21 699.21 699.18 699.21 8.0K
14:01 699.18 699.21 699.18 699.21 23.4K
14:02 699.11 699.18 699.11 699.16 24.0K
14:03 699.14 699.16 699.13 699.14 13.8K
14:04 699.13 699.17 699.13 699.17 19.2K
14:05 699.16 699.17 699.16 699.17 15.5K
14:06 699.17 699.23 699.16 699.23 17.1K
14:07 699.21 699.22 699.16 699.22 14.4K
14:08 699.20 699.28 699.20 699.28 15.4K
14:09 699.31 699.31 699.30 699.31 13.5K
14:10 699.31 699.31 699.24 699.24 14.8K
14:11 699.32 699.32 699.29 699.29 8.6K
14:12 699.29 699.30 699.27 699.27 7.3K
14:13 699.30 699.37 699.30 699.37 23.6K
14:14 699.40 699.43 699.40 699.43 17.5K
14:15 699.42 699.42 699.34 699.34 41.8K
14:16 699.35 699.35 699.32 699.34 16.4K
14:17 699.31 699.37 699.31 699.37 24.5K
14:18 699.37 699.37 699.35 699.35 32.9K
14:19 699.37 699.37 699.36 699.37 17.8K
14:20 699.37 699.37 699.34 699.34 10.3K
14:21 699.33 699.34 699.31 699.31 7.7K
14:22 699.31 699.35 699.31 699.33 9.5K
14:23 699.37 699.40 699.34 699.34 13.0K
14:24 699.35 699.37 699.34 699.34 27.7K
14:25 699.35 699.35 699.32 699.34 15.5K
14:26 699.35 699.36 699.35 699.35 13.8K
14:27 699.35 699.39 699.35 699.37 13.2K
14:28 699.37 699.38 699.34 699.36 28.8K
14:29 699.32 699.36 699.31 699.36 37.7K
14:30 699.34 699.39 699.34 699.38 20.0K
14:31 699.35 699.38 699.35 699.38 35.0K
14:32 699.38 699.40 699.38 699.40 22.5K
14:33 699.39 699.44 699.39 699.44 25.1K
14:34 699.51 699.55 699.51 699.55 37.4K
14:35 699.49 699.49 699.36 699.40 27.8K
14:36 699.42 699.43 699.41 699.43 19.6K
14:37 699.46 699.46 699.44 699.44 12.8K
14:38 699.43 699.43 699.39 699.39 23.9K
14:39 699.41 699.46 699.41 699.46 32.1K
14:40 699.40 699.42 699.40 699.42 26.4K
14:41 699.48 699.48 699.43 699.48 7.0K
14:42 699.46 699.49 699.42 699.46 16.6K
14:43 699.46 699.56 699.46 699.56 27.2K
14:44 699.53 699.53 699.45 699.45 45.2K
14:45 699.45 699.45 699.40 699.43 11.6K
14:46 699.43 699.48 699.38 699.45 15.1K
14:47 699.43 699.46 699.41 699.46 10.9K
14:48 699.48 699.53 699.47 699.50 18.6K
14:49 699.52 699.52 699.42 699.43 4.4K
14:50 699.44 699.44 699.42 699.42 19.6K
14:51 699.42 699.49 699.42 699.44 111.8K
14:52 699.39 699.41 699.38 699.41 11.7K
14:53 699.46 699.50 699.45 699.50 13.4K
14:54 699.50 699.53 699.48 699.51 9.3K
14:55 699.47 699.52 699.47 699.52 16.9K
14:56 699.54 699.54 699.49 699.49 111.5K
14:57 699.49 699.51 699.49 699.51 15.7K
14:58 699.55 699.57 699.54 699.57 16.1K
14:59 699.57 699.59 699.57 699.59 85.1K
15:00 699.51 699.56 699.51 699.53 12.9K
15:01 699.50 699.55 699.46 699.46 19.2K
15:02 699.47 699.50 699.44 699.44 26.8K
15:03 699.49 699.50 699.48 699.50 24.1K
15:04 699.50 699.50 699.40 699.40 33.6K
15:05 699.44 699.44 699.35 699.37 18.9K
15:06 699.40 699.40 699.35 699.40 23.0K
15:07 699.34 699.43 699.34 699.36 33.5K
15:08 699.39 699.45 699.39 699.45 27.1K
15:09 699.48 699.48 699.48 699.48 16.7K
15:10 699.48 699.51 699.48 699.48 16.4K
15:11 699.50 699.50 699.45 699.46 16.8K
15:12 699.45 699.45 699.41 699.41 21.1K
15:13 699.41 699.41 699.40 699.41 12.9K
15:14 699.43 699.47 699.40 699.40 111.4K
15:15 699.37 699.42 699.37 699.42 11.4K
15:16 699.42 699.45 699.42 699.45 29.3K
15:17 699.45 699.45 699.39 699.44 17.4K
15:18 699.44 699.47 699.44 699.46 12.7K
15:19 699.49 699.50 699.49 699.50 24.1K
15:20 699.50 699.51 699.50 699.51 16.3K
15:21 699.51 699.52 699.48 699.48 12.4K
15:22 699.51 699.51 699.45 699.50 15.7K
15:23 699.47 699.47 699.42 699.42 78.0K
15:24 699.47 699.47 699.43 699.44 16.3K
15:25 699.44 699.44 699.35 699.40 12.5K
15:26 699.38 699.41 699.38 699.38 53.2K
15:27 699.39 699.46 699.39 699.46 16.1K
15:28 699.42 699.47 699.42 699.47 33.0K
15:29 699.43 699.51 699.43 699.51 38.6K
15:30 699.49 699.49 699.44 699.48 22.1K
15:31 699.46 699.46 699.40 699.40 32.4K
15:32 699.48 699.48 699.44 699.45 61.1K
15:33 699.45 699.45 699.40 699.42 14.5K
15:34 699.43 699.43 699.32 699.37 19.7K
15:35 699.38 699.38 699.31 699.34 29.4K
15:36 699.32 699.34 699.29 699.34 36.2K
15:37 699.33 699.33 699.28 699.28 20.9K
15:38 699.30 699.30 699.22 699.22 36.2K
15:39 699.26 699.31 699.26 699.28 38.8K
15:40 699.29 699.31 699.29 699.30 28.5K
15:41 699.29 699.29 699.25 699.27 20.5K
15:42 699.26 699.28 699.26 699.28 32.3K
15:43 699.32 699.32 699.24 699.24 37.2K
15:44 699.22 699.23 699.19 699.20 72.4K
15:45 699.19 699.22 699.15 699.22 23.4K
15:46 699.22 699.30 699.22 699.24 22.3K
15:47 699.21 699.23 699.21 699.22 30.4K
15:48 699.25 699.28 699.24 699.27 36.1K
15:49 699.24 699.24 699.19 699.19 25.0K
15:50 699.06 699.15 699.06 699.15 30.5K
15:51 699.13 699.13 699.09 699.10 120.5K
15:52 699.09 699.09 699.09 699.09 41.5K
15:53 699.10 699.15 699.10 699.15 27.7K
15:54 699.20 699.20 699.15 699.20 28.2K
15:55 699.18 699.20 699.18 699.19 45.1K
15:56 699.19 699.19 699.16 699.17 31.5K
15:57 699.15 699.15 699.05 699.05 42.6K
15:58 699.05 699.05 698.97 698.97 39.8K
15:59 698.95 699.06 698.95 699.06 1,650.6K
16:00 699.23 699.23 699.07 699.07 125.6K
16:01 699.10 699.10 699.05 699.05 3,110.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available