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
09:30 699.54 699.54 699.48 699.48 261.5K
09:31 699.37 699.43 699.37 699.43 167.9K
09:32 699.51 699.52 699.47 699.52 14.2K
09:33 699.39 699.41 699.39 699.41 21.8K
09:34 699.41 699.42 699.39 699.39 21.5K
09:35 699.42 699.43 699.36 699.36 33.8K
09:36 699.30 699.31 699.21 699.21 13.8K
09:37 699.17 699.20 699.16 699.16 245.6K
09:38 699.22 699.23 699.19 699.20 19.3K
09:39 699.23 699.23 699.07 699.07 17.0K
09:40 699.11 699.26 699.11 699.26 16.6K
09:41 699.36 699.36 699.33 699.35 14.4K
09:42 699.37 699.48 699.37 699.46 8.8K
09:43 699.47 699.47 699.41 699.41 17.1K
09:44 699.27 699.44 699.27 699.44 73.6K
09:45 699.44 699.48 699.44 699.45 12.3K
09:46 699.45 699.49 699.41 699.49 15.6K
09:47 699.47 699.47 699.43 699.47 11.1K
09:48 699.46 699.47 699.45 699.45 50.1K
09:49 699.52 699.53 699.49 699.53 8.2K
09:50 699.50 699.56 699.49 699.49 20.9K
09:51 699.50 699.50 699.43 699.49 14.9K
09:52 699.58 699.62 699.54 699.62 12.4K
09:53 699.65 699.72 699.65 699.68 16.3K
09:54 699.66 699.71 699.63 699.63 8.5K
09:55 699.61 699.62 699.59 699.62 10.5K
09:56 699.57 699.57 699.45 699.45 9.1K
09:57 699.50 699.61 699.50 699.61 24.5K
09:58 699.61 699.71 699.61 699.71 106.3K
09:59 699.60 699.67 699.58 699.58 15.6K
10:00 699.58 699.59 699.52 699.52 42.9K
10:01 699.50 699.60 699.50 699.60 339.3K
10:02 699.56 699.56 699.51 699.51 11.0K
10:03 699.51 699.64 699.51 699.59 11.7K
10:04 699.56 699.56 699.46 699.46 12.5K
10:05 699.60 699.60 699.47 699.47 15.4K
10:06 699.42 699.42 699.34 699.34 8.8K
10:07 699.35 699.37 699.35 699.35 9.7K
10:08 699.38 699.44 699.38 699.44 8.1K
10:09 699.36 699.36 699.35 699.35 11.4K
10:10 699.35 699.35 699.30 699.30 429.0K
10:11 699.40 699.42 699.35 699.42 22.7K
10:12 699.37 699.37 699.19 699.29 50.4K
10:13 699.18 699.29 699.18 699.29 36.1K
10:14 699.26 699.26 699.18 699.25 11.9K
10:15 699.18 699.18 699.07 699.16 14.4K
10:16 699.08 699.23 699.08 699.21 7.6K
10:17 699.22 699.25 699.21 699.25 14.2K
10:18 699.25 699.29 699.23 699.23 14.6K
10:19 699.27 699.27 699.24 699.24 11.4K
10:20 699.23 699.23 699.20 699.20 12.9K
10:21 699.27 699.27 699.20 699.20 17.9K
10:22 699.20 699.20 699.15 699.19 20.6K
10:23 699.23 699.25 699.22 699.22 17.4K
10:24 699.18 699.28 699.18 699.28 43.6K
10:25 699.23 699.32 699.23 699.32 70.7K
10:26 699.35 699.42 699.35 699.42 6.9K
10:27 699.42 699.42 699.38 699.41 9.5K
10:28 699.39 699.39 699.32 699.36 25.2K
10:29 699.32 699.32 699.26 699.26 37.0K
10:30 699.32 699.36 699.28 699.35 16.5K
10:31 699.32 699.32 699.29 699.30 42.4K
10:32 699.29 699.42 699.29 699.42 41.4K
10:33 699.39 699.46 699.33 699.33 22.1K
10:34 699.33 699.37 699.32 699.32 27.4K
10:35 699.27 699.32 699.27 699.31 9.4K
10:36 699.31 699.36 699.29 699.36 8.7K
10:37 699.33 699.34 699.23 699.23 22.3K
10:38 699.24 699.35 699.22 699.35 15.1K
10:39 699.22 699.23 699.20 699.20 12.0K
10:40 699.23 699.23 699.19 699.19 13.7K
10:41 699.16 699.17 699.12 699.17 15.2K
10:42 699.17 699.17 699.11 699.14 17.1K
10:43 699.20 699.25 699.20 699.22 21.2K
10:44 699.22 699.29 699.20 699.29 27.6K
10:45 699.38 699.38 699.30 699.37 12.6K
10:46 699.35 699.36 699.32 699.33 49.7K
10:47 699.31 699.33 699.30 699.33 281.7K
10:48 699.34 699.38 699.31 699.38 23.1K
10:49 699.29 699.33 699.29 699.33 23.4K
10:50 699.26 699.39 699.26 699.27 25.2K
10:51 699.25 699.25 699.09 699.09 21.5K
10:52 699.19 699.19 699.05 699.05 18.0K
10:53 699.10 699.10 699.05 699.05 14.6K
10:54 698.95 699.00 698.89 698.89 12.0K
10:55 698.79 698.91 698.79 698.91 28.7K
10:56 698.89 698.99 698.86 698.97 24.9K
10:57 698.95 699.08 698.87 699.08 16.5K
10:58 698.89 698.99 698.89 698.92 22.3K
10:59 698.95 698.97 698.87 698.87 23.9K
11:00 698.95 698.98 698.91 698.98 37.8K
11:01 698.90 699.11 698.90 699.11 14.8K
11:02 699.18 699.19 699.11 699.19 8.4K
11:03 699.22 699.25 699.22 699.23 40.5K
11:04 699.26 699.29 699.26 699.26 40.6K
11:05 699.28 699.34 699.28 699.31 22.1K
11:06 699.27 699.35 699.27 699.35 292.5K
11:07 699.40 699.40 699.34 699.37 13.6K
11:08 699.36 699.36 699.30 699.33 17.1K
11:09 699.33 699.34 699.27 699.27 6.4K
11:10 699.24 699.24 699.12 699.17 30.9K
11:11 699.12 699.18 699.12 699.13 15.4K
11:12 699.16 699.23 699.16 699.23 12.6K
11:13 699.16 699.22 699.16 699.22 21.3K
11:14 699.21 699.25 699.20 699.25 16.7K
11:15 699.24 699.37 699.24 699.37 12.4K
11:16 699.36 699.37 699.36 699.36 12.4K
11:17 699.37 699.40 699.31 699.34 22.4K
11:18 699.35 699.35 699.25 699.34 27.2K
11:19 699.35 699.36 699.27 699.27 13.9K
11:20 699.30 699.30 699.20 699.20 58.5K
11:21 699.13 699.18 699.13 699.18 33.3K
11:22 699.26 699.32 699.23 699.26 24.9K
11:23 699.23 699.25 699.23 699.25 22.7K
11:24 699.28 699.29 699.23 699.23 26.4K
11:25 699.28 699.37 699.27 699.27 20.8K
11:26 699.32 699.35 699.32 699.35 19.5K
11:27 699.35 699.41 699.35 699.41 7.1K
11:28 699.43 699.43 699.30 699.32 25.7K
11:29 699.33 699.41 699.33 699.41 11.4K
11:30 699.48 699.48 699.36 699.36 21.9K
11:31 699.38 699.38 699.32 699.36 12.2K
11:32 699.41 699.45 699.33 699.33 184.1K
11:33 699.35 699.35 699.30 699.31 13.8K
11:34 699.41 699.41 699.24 699.24 44.4K
11:35 699.24 699.40 699.24 699.40 43.9K
11:36 699.37 699.37 699.29 699.36 18.7K
11:37 699.33 699.36 699.33 699.36 7.5K
11:38 699.37 699.41 699.37 699.41 14.7K
11:39 699.41 699.57 699.41 699.53 19.6K
11:40 699.48 699.60 699.48 699.58 10.0K
11:41 699.54 699.59 699.53 699.53 12.1K
11:42 699.55 699.58 699.53 699.58 10.6K
11:43 699.63 699.63 699.51 699.51 21.1K
11:44 699.59 699.62 699.57 699.58 39.4K
11:45 699.57 699.58 699.54 699.58 6.8K
11:46 699.56 699.57 699.53 699.56 17.5K
11:47 699.49 699.50 699.46 699.50 10.0K
11:48 699.50 699.50 699.41 699.41 31.3K
11:49 699.45 699.50 699.45 699.50 58.6K
11:50 699.45 699.49 699.44 699.46 10.3K
11:51 699.47 699.50 699.45 699.50 19.4K
11:52 699.50 699.52 699.46 699.52 11.7K
11:53 699.49 699.53 699.49 699.53 10.3K
11:54 699.41 699.51 699.41 699.42 19.7K
11:55 699.36 699.47 699.36 699.47 6.5K
11:56 699.46 699.48 699.46 699.48 26.3K
11:57 699.48 699.71 699.45 699.71 29.4K
11:58 699.64 699.64 699.60 699.60 24.6K
11:59 699.56 699.63 699.56 699.63 21.4K
12:00 699.59 699.66 699.58 699.58 10.5K
12:01 699.59 699.62 699.58 699.59 12.8K
12:02 699.60 699.63 699.53 699.53 22.3K
12:03 699.55 699.61 699.54 699.61 15.1K
12:04 699.55 699.60 699.52 699.60 21.9K
12:05 699.59 699.59 699.52 699.54 23.4K
12:06 699.52 699.61 699.52 699.54 36.6K
12:07 699.54 699.55 699.50 699.50 28.2K
12:08 699.55 699.58 699.50 699.50 10.5K
12:09 699.50 699.56 699.50 699.52 7.5K
12:10 699.52 699.53 699.48 699.48 19.9K
12:11 699.52 699.52 699.48 699.51 30.8K
12:12 699.50 699.53 699.48 699.48 11.9K
12:13 699.46 699.56 699.46 699.52 10.3K
12:14 699.52 699.53 699.47 699.53 34.1K
12:15 699.46 699.51 699.46 699.51 5.8K
12:16 699.54 699.57 699.54 699.56 11.2K
12:17 699.49 699.58 699.49 699.52 25.1K
12:18 699.52 699.54 699.52 699.54 15.1K
12:19 699.52 699.55 699.51 699.55 22.1K
12:20 699.60 699.60 699.56 699.60 51.4K
12:21 699.62 699.62 699.58 699.61 25.9K
12:22 699.53 699.66 699.53 699.66 27.9K
12:23 699.68 699.82 699.68 699.77 18.3K
12:24 699.77 699.77 699.65 699.65 12.6K
12:25 699.65 699.65 699.59 699.64 25.1K
12:26 699.64 699.69 699.64 699.67 22.9K
12:27 699.65 699.67 699.64 699.67 9.5K
12:28 699.60 699.60 699.54 699.54 10.3K
12:29 699.58 699.58 699.48 699.48 6.9K
12:30 699.51 699.60 699.46 699.60 9.6K
12:31 699.57 699.57 699.48 699.48 23.8K
12:32 699.50 699.57 699.50 699.52 13.0K
12:33 699.57 699.57 699.54 699.54 20.6K
12:34 699.58 699.59 699.51 699.59 10.3K
12:35 699.57 699.61 699.57 699.61 8.6K
12:36 699.60 699.63 699.55 699.63 13.1K
12:37 699.70 699.78 699.70 699.75 59.1K
12:38 699.70 699.71 699.69 699.71 10.4K
12:39 699.69 699.74 699.69 699.72 929.3K
12:40 699.72 699.75 699.72 699.75 13.2K
12:41 699.75 699.77 699.69 699.69 9.3K
12:42 699.69 699.69 699.63 699.63 10.8K
12:43 699.66 699.75 699.66 699.74 10.7K
12:44 699.78 699.78 699.72 699.72 111.9K
12:45 699.73 699.73 699.69 699.69 10.4K
12:46 699.67 699.67 699.59 699.59 913.9K
12:47 699.64 699.64 699.55 699.55 10.6K
12:48 699.49 699.56 699.49 699.56 18.5K
12:49 699.54 699.57 699.54 699.57 11.0K
12:50 699.59 699.69 699.59 699.69 56.9K
12:51 699.71 699.71 699.62 699.65 7.0K
12:52 699.65 699.65 699.61 699.61 10.0K
12:53 699.53 699.56 699.51 699.51 12.7K
12:54 699.51 699.51 699.49 699.49 10.1K
12:55 699.50 699.59 699.50 699.57 9.7K
12:56 699.54 699.68 699.54 699.63 33.6K
12:57 699.61 699.61 699.57 699.57 12.0K
12:58 699.55 699.55 699.51 699.51 24.4K
12:59 699.49 699.49 699.46 699.46 16.3K
13:00 699.44 699.46 699.44 699.45 9.3K
13:01 699.45 699.52 699.42 699.42 7.1K
13:02 699.43 699.45 699.41 699.45 12.1K
13:03 699.43 699.43 699.39 699.39 36.4K
13:04 699.44 699.46 699.44 699.44 46.5K
13:05 699.43 699.43 699.41 699.41 27.5K
13:06 699.45 699.46 699.37 699.37 25.2K
13:07 699.37 699.44 699.37 699.44 20.2K
13:08 699.45 699.47 699.42 699.42 12.1K
13:09 699.43 699.43 699.38 699.39 10.8K
13:10 699.41 699.48 699.41 699.45 29.9K
13:11 699.48 699.48 699.41 699.46 13.2K
13:12 699.47 699.47 699.41 699.44 14.7K
13:13 699.44 699.46 699.40 699.42 17.7K
13:14 699.43 699.43 699.38 699.38 24.8K
13:15 699.38 699.41 699.37 699.37 27.0K
13:16 699.38 699.59 699.38 699.59 19.6K
13:17 699.52 699.53 699.43 699.43 51.5K
13:18 699.51 699.51 699.46 699.46 18.0K
13:19 699.51 699.59 699.51 699.59 33.2K
13:20 699.57 699.57 699.50 699.53 26.7K
13:21 699.49 699.51 699.41 699.51 47.4K
13:22 699.51 699.51 699.42 699.42 322.3K
13:23 699.42 699.47 699.40 699.47 306.2K
13:24 699.47 699.56 699.47 699.52 15.4K
13:25 699.55 699.55 699.46 699.46 14.8K
13:26 699.46 699.48 699.42 699.42 16.9K
13:27 699.44 699.44 699.39 699.39 18.2K
13:28 699.36 699.45 699.36 699.45 19.7K
13:29 699.42 699.42 699.35 699.39 13.6K
13:30 699.31 699.31 699.16 699.16 17.6K
13:31 699.21 699.21 699.10 699.10 27.6K
13:32 699.07 699.13 699.07 699.12 13.5K
13:33 699.14 699.19 699.12 699.12 25.9K
13:34 699.15 699.21 699.10 699.10 67.5K
13:35 699.00 699.00 698.95 698.98 112.5K
13:36 698.96 698.96 698.92 698.92 18.9K
13:37 698.87 698.89 698.80 698.80 7.6K
13:38 698.86 698.86 698.83 698.86 17.6K
13:39 698.90 698.90 698.85 698.86 13.9K
13:40 698.87 698.87 698.84 698.86 15.3K
13:41 698.88 698.99 698.88 698.96 23.0K
13:42 698.91 698.93 698.90 698.90 21.2K
13:43 698.89 698.93 698.85 698.89 17.5K
13:44 698.88 698.88 698.76 698.77 24.7K
13:45 698.75 698.82 698.75 698.82 109.4K
13:46 698.80 698.90 698.80 698.86 18.5K
13:47 698.84 698.86 698.84 698.85 22.1K
13:48 698.88 698.88 698.86 698.87 13.8K
13:49 698.85 698.85 698.79 698.83 38.5K
13:50 698.81 698.92 698.81 698.90 13.7K
13:51 698.90 698.92 698.90 698.91 10.4K
13:52 698.92 699.00 698.91 699.00 8.1K
13:53 698.95 698.95 698.92 698.92 8.1K
13:54 698.91 699.04 698.91 699.04 27.7K
13:55 698.96 699.14 698.96 699.14 8.9K
13:56 699.19 699.22 699.17 699.22 15.9K
13:57 699.24 699.33 699.21 699.33 11.3K
13:58 699.33 699.38 699.33 699.38 26.0K
13:59 699.35 699.39 699.34 699.35 23.0K
14:00 699.39 699.39 699.31 699.35 14.8K
14:01 699.30 699.30 699.26 699.26 13.2K
14:02 699.26 699.29 699.24 699.24 36.5K
14:03 699.29 699.36 699.29 699.36 29.3K
14:04 699.33 699.38 699.33 699.36 13.3K
14:05 699.34 699.34 699.30 699.30 17.8K
14:06 699.30 699.30 699.29 699.30 18.8K
14:07 699.25 699.35 699.25 699.31 49.2K
14:08 699.29 699.30 699.22 699.22 37.5K
14:09 699.26 699.26 699.18 699.18 17.5K
14:10 699.17 699.18 699.17 699.17 10.4K
14:11 699.18 699.18 699.13 699.13 11.5K
14:12 699.13 699.13 699.11 699.12 19.2K
14:13 699.11 699.12 699.09 699.09 23.4K
14:14 699.07 699.12 699.06 699.12 19.8K
14:15 699.12 699.12 699.09 699.12 14.9K
14:16 699.12 699.12 699.07 699.08 20.7K
14:17 699.07 699.14 699.07 699.09 25.1K
14:18 699.07 699.08 699.06 699.06 17.7K
14:19 699.11 699.11 699.06 699.06 22.3K
14:20 699.06 699.12 699.03 699.03 15.0K
14:21 699.10 699.16 699.10 699.11 13.8K
14:22 699.15 699.21 699.15 699.20 15.1K
14:23 699.19 699.19 699.14 699.15 18.0K
14:24 699.16 699.18 699.12 699.12 20.3K
14:25 699.13 699.13 699.09 699.09 18.7K
14:26 699.14 699.15 699.13 699.14 17.8K
14:27 699.16 699.19 699.16 699.19 47.0K
14:28 699.18 699.18 699.15 699.18 45.4K
14:29 699.22 699.24 699.22 699.23 17.2K
14:30 699.23 699.23 699.19 699.19 10.3K
14:31 699.22 699.23 699.19 699.23 10.9K
14:32 699.23 699.28 699.23 699.25 15.5K
14:33 699.23 699.23 699.20 699.20 14.9K
14:34 699.21 699.32 699.21 699.31 98.2K
14:35 699.29 699.29 699.26 699.26 22.0K
14:36 699.32 699.34 699.27 699.30 26.5K
14:37 699.31 699.31 699.28 699.28 18.5K
14:38 699.34 699.34 699.29 699.29 22.4K
14:39 699.33 699.33 699.29 699.29 23.7K
14:40 699.28 699.29 699.27 699.29 13.9K
14:41 699.30 699.31 699.30 699.30 25.4K
14:42 699.30 699.31 699.30 699.31 14.3K
14:43 699.38 699.38 699.34 699.34 9.0K
14:44 699.34 699.35 699.34 699.34 16.6K
14:45 699.35 699.35 699.27 699.27 23.9K
14:46 699.27 699.33 699.27 699.31 17.4K
14:47 699.27 699.41 699.27 699.41 26.7K
14:48 699.37 699.37 699.35 699.36 19.2K
14:49 699.37 699.39 699.36 699.39 17.0K
14:50 699.38 699.42 699.38 699.40 17.3K
14:51 699.41 699.45 699.39 699.42 20.3K
14:52 699.49 699.50 699.42 699.42 19.9K
14:53 699.39 699.43 699.39 699.43 27.4K
14:54 699.45 699.48 699.41 699.48 32.3K
14:55 699.45 699.46 699.44 699.46 10.1K
14:56 699.47 699.47 699.43 699.43 12.1K
14:57 699.43 699.50 699.43 699.50 15.3K
14:58 699.54 699.54 699.53 699.54 28.1K
14:59 699.53 699.53 699.51 699.51 20.8K
15:00 699.51 699.52 699.51 699.52 39.4K
15:01 699.51 699.58 699.51 699.58 25.8K
15:02 699.58 699.58 699.53 699.53 28.1K
15:03 699.50 699.52 699.47 699.52 32.2K
15:04 699.48 699.59 699.48 699.57 21.4K
15:05 699.60 699.62 699.58 699.62 98.9K
15:06 699.63 699.65 699.63 699.64 30.5K
15:07 699.61 699.61 699.60 699.60 16.1K
15:08 699.61 699.67 699.61 699.67 40.1K
15:09 699.70 699.78 699.70 699.78 28.8K
15:10 699.75 699.77 699.75 699.75 29.1K
15:11 699.75 699.84 699.75 699.79 32.3K
15:12 699.75 699.79 699.75 699.79 16.8K
15:13 699.74 699.75 699.74 699.75 20.6K
15:14 699.77 699.77 699.71 699.77 17.8K
15:15 699.78 699.79 699.76 699.79 17.4K
15:16 699.76 699.81 699.76 699.81 16.2K
15:17 699.81 699.84 699.79 699.79 21.2K
15:18 699.83 699.83 699.75 699.77 14.5K
15:19 699.74 699.77 699.74 699.77 12.5K
15:20 699.78 699.78 699.76 699.76 27.3K
15:21 699.76 699.86 699.76 699.86 27.6K
15:22 699.87 699.95 699.87 699.95 29.2K
15:23 699.89 699.90 699.88 699.90 39.0K
15:24 699.90 699.97 699.90 699.93 445.5K
15:25 699.93 699.93 699.90 699.91 22.5K
15:26 699.94 699.95 699.89 699.92 13.7K
15:27 699.96 699.99 699.89 699.99 45.0K
15:28 699.99 699.99 699.97 699.98 49.6K
15:29 699.98 700.03 699.98 700.02 18.6K
15:30 700.03 700.06 700.02 700.03 56.2K
15:31 700.10 700.10 700.05 700.09 13.2K
15:32 700.11 700.16 700.11 700.16 44.4K
15:33 700.18 700.18 700.14 700.14 28.2K
15:34 700.15 700.16 700.15 700.15 25.3K
15:35 700.22 700.24 700.19 700.19 136.2K
15:36 700.20 700.20 700.14 700.14 146.4K
15:37 700.11 700.17 700.11 700.17 30.0K
15:38 700.18 700.19 700.11 700.11 14.5K
15:39 700.17 700.17 700.15 700.17 27.9K
15:40 700.17 700.17 700.13 700.13 32.7K
15:41 700.10 700.18 700.10 700.18 15.1K
15:42 700.16 700.19 700.16 700.19 23.3K
15:43 700.19 700.21 700.17 700.18 19.3K
15:44 700.18 700.26 700.18 700.26 25.6K
15:45 700.25 700.29 700.25 700.29 93.4K
15:46 700.26 700.28 700.26 700.28 51.3K
15:47 700.28 700.28 700.24 700.24 27.3K
15:48 700.25 700.29 700.20 700.29 44.1K
15:49 700.30 700.32 700.30 700.32 30.7K
15:50 700.08 700.14 700.08 700.13 375.8K
15:51 700.10 700.17 700.07 700.17 58.6K
15:52 700.17 700.17 700.13 700.13 110.7K
15:53 700.14 700.20 700.13 700.20 52.4K
15:54 700.23 700.25 700.20 700.20 56.4K
15:55 700.23 700.23 700.19 700.20 49.8K
15:56 700.22 700.22 700.14 700.14 88.4K
15:57 700.16 700.29 700.16 700.29 85.5K
15:58 700.34 700.34 700.27 700.33 76.4K
15:59 700.35 700.52 700.34 700.52 165.9K
16:00 700.68 700.68 700.53 700.56 3,927.2K
16:01 700.58 700.58 700.58 700.58 768.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available