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
09:30 699.26 699.31 699.19 699.20 480.7K
09:31 699.28 699.30 699.24 699.29 20.2K
09:32 699.36 699.36 699.35 699.35 14.3K
09:33 699.47 699.50 699.46 699.50 28.0K
09:34 699.50 699.50 699.39 699.39 26.5K
09:35 699.32 699.32 699.29 699.29 26.5K
09:36 699.28 699.37 699.28 699.37 14.6K
09:37 699.38 699.38 699.24 699.34 16.3K
09:38 699.40 699.49 699.31 699.43 34.9K
09:39 699.43 699.48 699.39 699.44 17.5K
09:40 699.41 699.48 699.39 699.48 17.1K
09:41 699.47 699.52 699.47 699.51 19.3K
09:42 699.49 699.49 699.42 699.49 96.8K
09:43 699.51 699.55 699.50 699.55 20.1K
09:44 699.47 699.58 699.47 699.58 22.0K
09:45 699.59 699.64 699.53 699.53 23.1K
09:46 699.50 699.50 699.43 699.45 16.5K
09:47 699.43 699.46 699.43 699.44 17.1K
09:48 699.44 699.44 699.41 699.41 37.2K
09:49 699.45 699.47 699.40 699.47 21.6K
09:50 699.45 699.60 699.45 699.59 11.4K
09:51 699.65 699.65 699.60 699.64 22.3K
09:52 699.75 699.75 699.54 699.54 12.8K
09:53 699.60 699.60 699.55 699.55 49.8K
09:54 699.52 699.52 699.47 699.47 16.4K
09:55 699.46 699.52 699.46 699.50 13.7K
09:56 699.53 699.55 699.46 699.55 78.9K
09:57 699.55 699.56 699.50 699.56 33.0K
09:58 699.56 699.56 699.50 699.55 33.6K
09:59 699.56 699.56 699.44 699.44 28.2K
10:00 699.63 699.63 699.45 699.49 72.8K
10:01 699.41 699.41 699.29 699.29 23.7K
10:02 699.28 699.28 699.15 699.16 25.8K
10:03 699.19 699.19 699.11 699.14 11.8K
10:04 699.11 699.11 699.07 699.07 18.4K
10:05 699.07 699.13 699.07 699.11 13.5K
10:06 699.13 699.27 699.10 699.27 19.9K
10:07 699.18 699.18 699.12 699.12 15.6K
10:08 699.18 699.29 699.18 699.18 51.7K
10:09 699.13 699.21 699.13 699.20 18.0K
10:10 699.22 699.25 699.22 699.23 15.4K
10:11 699.26 699.28 699.23 699.28 20.4K
10:12 699.36 699.36 699.29 699.36 104.4K
10:13 699.35 699.47 699.35 699.47 15.8K
10:14 699.47 699.56 699.47 699.56 34.8K
10:15 699.53 699.53 699.44 699.44 14.2K
10:16 699.49 699.49 699.40 699.44 9.9K
10:17 699.40 699.40 699.33 699.40 8.1K
10:18 699.44 699.44 699.42 699.44 13.3K
10:19 699.39 699.39 699.32 699.35 18.7K
10:20 699.30 699.33 699.20 699.20 15.7K
10:21 699.19 699.21 699.14 699.19 11.8K
10:22 699.16 699.19 699.15 699.19 6.4K
10:23 699.21 699.26 699.21 699.25 12.5K
10:24 699.28 699.32 699.21 699.21 25.0K
10:25 699.15 699.15 699.11 699.12 36.5K
10:26 699.09 699.22 699.09 699.20 18.0K
10:27 699.23 699.23 699.20 699.23 13.8K
10:28 699.18 699.20 699.15 699.20 10.7K
10:29 699.24 699.27 699.07 699.07 11.4K
10:30 699.10 699.10 698.61 698.75 12.9K
10:31 698.84 698.84 698.68 698.72 21.1K
10:32 698.75 698.86 698.70 698.70 18.1K
10:33 698.69 698.91 698.69 698.91 10.0K
10:34 698.92 698.94 698.83 698.87 33.3K
10:35 698.81 698.97 698.81 698.83 41.2K
10:36 698.81 698.90 698.81 698.88 30.6K
10:37 698.93 699.01 698.93 699.00 7.2K
10:38 698.98 698.98 698.92 698.92 11.4K
10:39 698.90 699.04 698.90 699.04 26.5K
10:40 699.03 699.03 698.97 698.97 37.2K
10:41 698.90 699.00 698.90 699.00 28.2K
10:42 699.02 699.02 698.76 698.76 10.1K
10:43 698.75 698.83 698.75 698.83 23.6K
10:44 698.89 698.94 698.89 698.91 25.4K
10:45 698.91 699.10 698.91 699.10 34.7K
10:46 699.11 699.11 698.95 698.95 21.3K
10:47 698.94 698.95 698.92 698.95 44.6K
10:48 698.98 699.10 698.98 699.09 39.4K
10:49 699.08 699.12 699.01 699.01 34.9K
10:50 699.01 699.09 699.01 699.09 17.9K
10:51 699.09 699.13 699.03 699.03 23.4K
10:52 698.98 699.06 698.98 699.01 17.8K
10:53 698.93 699.04 698.93 699.04 17.6K
10:54 699.02 699.08 699.02 699.08 32.8K
10:55 699.06 699.10 699.06 699.09 10.7K
10:56 699.15 699.17 699.12 699.12 8.3K
10:57 699.12 699.18 699.12 699.13 20.1K
10:58 699.12 699.14 699.12 699.14 23.8K
10:59 699.17 699.20 699.07 699.07 62.5K
11:00 699.03 699.03 699.00 699.03 26.9K
11:01 699.00 699.04 699.00 699.04 8.5K
11:02 699.03 699.05 699.03 699.04 30.1K
11:03 699.06 699.07 699.05 699.07 16.6K
11:04 699.05 699.11 699.05 699.09 13.2K
11:05 699.07 699.10 699.07 699.09 16.7K
11:06 699.07 699.07 699.07 699.07 8.5K
11:07 699.07 699.12 699.07 699.11 62.5K
11:08 699.14 699.21 699.14 699.14 83.0K
11:09 699.08 699.08 699.05 699.08 4.1K
11:10 699.03 699.03 698.91 698.97 11.9K
11:11 698.94 698.98 698.94 698.98 14.1K
11:12 699.02 699.03 698.98 699.00 18.8K
11:13 698.92 698.97 698.92 698.95 30.0K
11:14 698.94 698.94 698.86 698.90 17.4K
11:15 698.90 698.97 698.90 698.93 14.8K
11:16 698.90 698.93 698.85 698.88 110.3K
11:17 698.78 698.78 698.75 698.77 8.8K
11:18 698.77 698.77 698.74 698.74 9.5K
11:19 698.77 698.81 698.76 698.81 22.2K
11:20 698.81 698.89 698.81 698.84 13.2K
11:21 698.93 698.93 698.90 698.90 32.2K
11:22 698.89 698.93 698.87 698.93 12.8K
11:23 698.84 698.92 698.84 698.91 27.7K
11:24 698.95 698.95 698.87 698.95 13.2K
11:25 698.97 699.00 698.95 699.00 20.5K
11:26 699.03 699.09 699.03 699.07 27.6K
11:27 699.07 699.07 699.04 699.05 10.2K
11:28 699.06 699.14 699.06 699.12 64.8K
11:29 699.12 699.12 699.08 699.09 13.1K
11:30 699.05 699.05 698.98 698.98 8.3K
11:31 699.03 699.08 699.03 699.08 7.8K
11:32 698.98 699.07 698.98 699.07 17.8K
11:33 699.08 699.08 699.04 699.04 14.0K
11:34 699.02 699.09 699.02 699.05 5.9K
11:35 699.07 699.07 699.03 699.03 12.9K
11:36 699.00 699.10 699.00 699.10 12.8K
11:37 699.08 699.11 699.08 699.09 3.8K
11:38 699.08 699.22 699.08 699.22 6.4K
11:39 699.12 699.16 699.11 699.11 6.4K
11:40 699.09 699.13 699.06 699.07 8.0K
11:41 699.03 699.10 699.03 699.09 10.9K
11:42 699.17 699.17 699.10 699.10 4.6K
11:43 699.15 699.21 699.15 699.18 12.3K
11:44 699.21 699.21 699.14 699.14 16.8K
11:45 699.16 699.16 699.13 699.13 26.5K
11:46 699.12 699.13 699.11 699.13 20.4K
11:47 699.14 699.20 699.14 699.20 52.1K
11:48 699.20 699.23 699.19 699.22 17.6K
11:49 699.20 699.25 699.20 699.25 14.9K
11:50 699.26 699.26 699.16 699.16 15.4K
11:51 699.14 699.15 699.14 699.15 13.5K
11:52 699.09 699.14 699.08 699.14 18.8K
11:53 699.12 699.19 699.12 699.19 9.8K
11:54 699.21 699.21 699.11 699.11 30.3K
11:55 699.16 699.19 699.16 699.19 17.6K
11:56 699.19 699.21 699.17 699.20 4.4K
11:57 699.18 699.19 699.12 699.14 14.0K
11:58 699.14 699.19 699.12 699.12 7.2K
11:59 699.14 699.15 699.14 699.14 6.9K
12:00 699.17 699.20 699.17 699.19 12.0K
12:01 699.19 699.22 699.19 699.22 5.0K
12:02 699.20 699.20 699.16 699.16 10.1K
12:03 699.22 699.25 699.19 699.25 4.4K
12:04 699.19 699.21 699.16 699.16 16.0K
12:05 699.17 699.19 699.17 699.17 16.2K
12:06 699.18 699.23 699.18 699.23 15.8K
12:07 699.21 699.21 699.15 699.15 10.3K
12:08 699.17 699.20 699.17 699.19 24.9K
12:09 699.18 699.20 699.16 699.16 34.6K
12:10 699.15 699.15 699.13 699.13 38.3K
12:11 699.20 699.21 699.20 699.21 7.8K
12:12 699.20 699.20 699.20 699.20 20.2K
12:13 699.22 699.28 699.22 699.28 33.6K
12:14 699.33 699.37 699.28 699.37 8.4K
12:15 699.44 699.47 699.42 699.45 15.7K
12:16 699.43 699.44 699.43 699.43 14.8K
12:17 699.45 699.47 699.44 699.45 23.9K
12:18 699.48 699.48 699.47 699.47 52.2K
12:19 699.47 699.50 699.47 699.48 8.0K
12:20 699.49 699.50 699.47 699.47 14.2K
12:21 699.46 699.52 699.46 699.50 15.9K
12:22 699.48 699.51 699.48 699.51 37.8K
12:23 699.51 699.53 699.51 699.53 7.4K
12:24 699.50 699.53 699.50 699.50 7.2K
12:25 699.50 699.59 699.50 699.59 11.3K
12:26 699.61 699.61 699.55 699.56 26.8K
12:27 699.55 699.58 699.53 699.58 7.8K
12:28 699.55 699.57 699.55 699.55 19.1K
12:29 699.61 699.63 699.60 699.60 5.8K
12:30 699.61 699.65 699.61 699.63 9.3K
12:31 699.58 699.61 699.58 699.61 216.8K
12:32 699.61 699.65 699.61 699.65 83.9K
12:33 699.65 699.67 699.60 699.67 0.0K
12:34 699.65 699.65 699.62 699.62 0.0K
12:35 699.62 699.67 699.62 699.67 0.0K
12:36 699.70 699.71 699.70 699.71 0.0K
12:37 699.74 699.74 699.71 699.71 0.0K
12:38 699.74 699.82 699.72 699.81 0.0K
12:39 699.79 699.79 699.74 699.75 0.0K
12:40 699.75 699.77 699.73 699.77 0.0K
12:41 699.72 699.77 699.72 699.77 0.0K
12:42 699.77 699.77 699.77 699.77 0.0K
12:43 699.79 699.80 699.79 699.80 1.6K
12:44 699.84 699.84 699.79 699.80 7.3K
12:45 699.77 699.82 699.77 699.81 10.2K
12:46 699.80 699.89 699.80 699.89 7.6K
12:47 699.79 699.85 699.71 699.71 10.5K
12:48 699.75 699.77 699.75 699.75 9.9K
12:49 699.78 699.79 699.74 699.74 10.9K
12:50 699.77 699.78 699.75 699.76 8.0K
12:51 699.73 699.76 699.73 699.75 24.4K
12:52 699.75 699.75 699.73 699.73 4.0K
12:53 699.68 699.75 699.68 699.74 20.5K
12:54 699.74 699.76 699.72 699.76 22.7K
12:55 699.73 699.73 699.71 699.73 17.8K
12:56 699.73 699.79 699.73 699.79 25.2K
12:57 699.79 699.79 699.75 699.76 16.2K
12:58 699.79 699.79 699.72 699.77 21.6K
12:59 699.75 699.75 699.69 699.69 11.4K
13:00 699.71 699.71 699.68 699.71 37.3K
13:01 699.68 699.72 699.68 699.72 6.8K
13:02 699.69 699.71 699.68 699.68 20.9K
13:03 699.70 699.70 699.64 699.69 15.6K
13:04 699.69 699.77 699.69 699.77 35.6K
13:05 699.78 699.84 699.78 699.84 17.5K
13:06 699.81 699.84 699.81 699.83 32.4K
13:07 699.85 699.85 699.85 699.85 11.0K
13:08 699.81 699.81 699.77 699.77 85.0K
13:09 699.79 699.82 699.57 699.57 12.2K
13:10 699.54 699.69 699.54 699.62 18.9K
13:11 699.71 699.77 699.71 699.72 20.9K
13:12 699.74 699.79 699.74 699.79 15.3K
13:13 699.84 699.94 699.84 699.92 11.0K
13:14 699.91 699.97 699.91 699.97 20.2K
13:15 699.97 699.97 699.84 699.86 15.6K
13:16 699.90 699.92 699.90 699.92 13.6K
13:17 699.96 699.96 699.91 699.96 19.0K
13:18 699.96 700.00 699.96 700.00 5.2K
13:19 700.00 700.01 699.97 700.01 12.6K
13:20 699.95 700.04 699.95 699.95 8.4K
13:21 699.92 700.01 699.92 699.96 14.0K
13:22 699.98 699.98 699.93 699.93 15.2K
13:23 699.86 699.86 699.82 699.83 26.6K
13:24 699.78 699.78 699.65 699.65 7.1K
13:25 699.67 699.74 699.67 699.69 16.5K
13:26 699.71 699.74 699.71 699.72 9.2K
13:27 699.74 699.81 699.74 699.81 11.5K
13:28 699.78 699.81 699.78 699.81 34.9K
13:29 699.81 699.90 699.81 699.90 220.8K
13:30 699.89 699.89 699.82 699.85 20.0K
13:31 699.71 699.78 699.71 699.78 7.0K
13:32 699.71 699.76 699.71 699.71 7.9K
13:33 699.76 699.80 699.75 699.75 18.2K
13:34 699.76 699.80 699.76 699.79 17.9K
13:35 699.79 699.82 699.79 699.80 6.8K
13:36 699.83 699.84 699.82 699.82 20.8K
13:37 699.85 699.91 699.84 699.84 11.8K
13:38 699.86 699.93 699.86 699.88 7.5K
13:39 699.88 699.92 699.88 699.92 10.7K
13:40 699.92 699.92 699.89 699.92 8.4K
13:41 699.87 699.92 699.87 699.89 13.6K
13:42 699.89 699.93 699.89 699.90 16.3K
13:43 699.93 699.97 699.90 699.97 13.9K
13:44 700.03 700.03 700.00 700.03 12.5K
13:45 700.05 700.05 699.95 699.95 441.0K
13:46 699.93 699.97 699.93 699.97 9.7K
13:47 699.96 699.97 699.94 699.96 14.9K
13:48 699.64 699.71 699.19 699.71 15.2K
13:49 699.61 700.17 699.61 699.90 17.7K
13:50 699.88 699.88 699.76 699.77 7.6K
13:51 699.77 699.89 699.77 699.84 5.2K
13:52 699.82 699.82 699.71 699.71 24.2K
13:53 699.73 699.75 699.70 699.70 48.4K
13:54 699.74 699.76 699.74 699.76 16.9K
13:55 699.75 699.76 699.72 699.76 13.4K
13:56 699.75 699.78 699.75 699.76 18.5K
13:57 699.78 699.78 699.76 699.78 4.7K
13:58 699.75 699.75 699.70 699.71 61.1K
13:59 699.68 699.73 699.68 699.73 10.7K
14:00 699.74 699.79 699.73 699.73 9.6K
14:01 699.65 699.78 699.65 699.78 25.0K
14:02 699.74 699.77 699.71 699.71 23.0K
14:03 699.65 699.65 699.62 699.65 6.3K
14:04 699.60 699.66 699.60 699.66 14.7K
14:05 699.66 699.68 699.61 699.61 23.8K
14:06 699.69 699.70 699.69 699.70 30.7K
14:07 699.70 699.70 699.67 699.67 31.3K
14:08 699.64 699.66 699.59 699.59 126.2K
14:09 699.61 699.61 699.54 699.54 48.5K
14:10 699.55 699.57 699.52 699.57 6.9K
14:11 699.60 699.68 699.60 699.68 21.2K
14:12 699.67 699.71 699.62 699.66 39.9K
14:13 699.71 699.71 699.64 699.68 217.2K
14:14 699.68 699.68 699.64 699.64 43.5K
14:15 699.56 699.60 699.56 699.58 18.0K
14:16 699.60 699.62 699.59 699.62 14.6K
14:17 699.67 699.68 699.64 699.68 19.8K
14:18 699.58 699.71 699.58 699.71 11.5K
14:19 699.66 699.68 699.66 699.68 13.4K
14:20 699.72 699.72 699.69 699.69 10.8K
14:21 699.72 699.72 699.64 699.66 12.9K
14:22 699.62 699.67 699.62 699.67 11.7K
14:23 699.67 699.67 699.63 699.63 9.2K
14:24 699.62 699.64 699.61 699.64 13.3K
14:25 699.63 699.63 699.59 699.59 10.8K
14:26 699.66 699.66 699.54 699.54 12.2K
14:27 699.62 699.62 699.57 699.57 18.7K
14:28 699.55 699.55 699.53 699.53 15.7K
14:29 699.54 699.54 699.51 699.51 8.8K
14:30 699.49 699.49 699.40 699.40 18.2K
14:31 699.44 699.46 699.42 699.42 8.7K
14:32 699.45 699.45 699.39 699.39 9.1K
14:33 699.41 699.41 699.39 699.39 20.1K
14:34 699.40 699.41 699.33 699.33 12.3K
14:35 699.38 699.38 699.29 699.29 6.4K
14:36 699.32 699.35 699.32 699.35 23.7K
14:37 699.34 699.39 699.34 699.39 13.3K
14:38 699.41 699.44 699.40 699.44 9.5K
14:39 699.43 699.43 699.43 699.43 8.0K
14:40 699.44 699.44 699.38 699.38 8.4K
14:41 699.36 699.36 699.33 699.35 18.1K
14:42 699.35 699.35 699.32 699.32 35.0K
14:43 699.37 699.37 699.28 699.36 10.8K
14:44 699.27 699.27 699.23 699.23 13.6K
14:45 699.24 699.28 699.23 699.28 9.8K
14:46 699.28 699.33 699.26 699.26 13.2K
14:47 699.26 699.32 699.25 699.32 11.8K
14:48 699.28 699.30 699.28 699.28 8.1K
14:49 699.26 699.42 699.26 699.42 8.0K
14:50 699.39 699.46 699.39 699.44 10.1K
14:51 699.39 699.55 699.39 699.43 15.6K
14:52 699.84 700.69 699.84 700.32 25.0K
14:53 700.21 700.76 700.21 700.75 42.4K
14:54 700.74 700.83 700.62 700.83 29.1K
14:55 700.66 700.89 700.66 700.79 10.5K
14:56 700.78 700.78 700.61 700.77 15.4K
14:57 700.82 700.95 700.76 700.76 13.0K
14:58 700.78 700.82 700.78 700.79 11.4K
14:59 701.01 701.01 700.92 700.93 29.6K
15:00 700.94 701.19 700.94 701.19 39.3K
15:01 701.37 701.37 701.13 701.19 47.9K
15:02 701.01 701.23 701.01 701.18 25.7K
15:03 701.27 701.27 701.13 701.13 50.1K
15:04 701.03 701.03 700.94 700.98 39.1K
15:05 700.94 700.94 700.57 700.60 23.3K
15:06 700.40 700.48 700.36 700.36 10.4K
15:07 700.48 700.48 700.40 700.48 15.3K
15:08 700.41 700.52 700.40 700.47 4.5K
15:09 700.45 700.45 700.35 700.44 39.6K
15:10 700.36 700.46 700.36 700.39 30.8K
15:11 700.41 700.57 700.41 700.57 52.8K
15:12 700.51 700.69 700.51 700.61 47.1K
15:13 700.58 700.68 700.50 700.50 27.1K
15:14 700.55 700.72 700.55 700.72 29.5K
15:15 700.62 700.73 700.54 700.54 19.2K
15:16 700.40 700.40 700.33 700.33 31.3K
15:17 700.36 700.37 700.35 700.37 14.6K
15:18 700.38 700.48 700.38 700.48 20.0K
15:19 700.47 700.59 700.47 700.59 125.8K
15:20 700.56 700.72 700.56 700.64 17.2K
15:21 700.60 700.64 700.60 700.60 32.7K
15:22 700.57 700.68 700.56 700.56 37.9K
15:23 700.56 700.60 700.45 700.45 31.6K
15:24 700.55 700.55 700.45 700.45 38.6K
15:25 700.49 700.49 700.46 700.46 20.6K
15:26 700.36 700.52 700.36 700.52 24.3K
15:27 700.55 700.55 700.40 700.47 25.9K
15:28 700.61 700.61 700.54 700.54 74.9K
15:29 700.62 700.62 700.46 700.46 42.1K
15:30 700.56 700.56 700.44 700.49 34.0K
15:31 700.48 700.48 700.41 700.47 28.5K
15:32 700.49 700.50 700.47 700.50 31.7K
15:33 700.44 700.54 700.44 700.54 34.6K
15:34 700.56 700.60 700.43 700.43 13.6K
15:35 700.40 700.40 700.33 700.33 40.5K
15:36 700.34 700.37 700.24 700.37 22.6K
15:37 700.39 700.39 700.27 700.27 32.5K
15:38 700.23 700.23 700.14 700.14 29.1K
15:39 700.18 700.18 700.05 700.05 26.0K
15:40 700.07 700.13 700.06 700.13 424.6K
15:41 700.15 700.21 700.14 700.19 537.0K
15:42 700.09 700.11 700.05 700.05 25.6K
15:43 700.02 700.05 700.02 700.05 37.0K
15:44 700.06 700.13 700.05 700.05 21.8K
15:45 700.00 700.00 699.85 699.85 29.5K
15:46 699.92 699.93 699.87 699.89 133.8K
15:47 699.87 699.88 699.74 699.80 14.1K
15:48 699.77 699.82 699.77 699.78 25.6K
15:49 699.79 699.91 699.78 699.91 23.7K
15:50 699.89 699.96 699.81 699.84 168.0K
15:51 699.82 699.90 699.82 699.82 22.5K
15:52 699.83 699.83 699.80 699.80 22.8K
15:53 699.77 699.84 699.77 699.82 27.5K
15:54 699.85 699.85 699.74 699.74 21.7K
15:55 699.70 699.70 699.54 699.54 32.9K
15:56 699.56 699.59 699.56 699.59 21.4K
15:57 699.64 699.65 699.59 699.65 75.4K
15:58 699.67 699.67 699.60 699.60 36.5K
15:59 699.55 699.60 699.55 699.55 36.7K
16:00 699.70 699.70 699.46 699.48 151.1K
16:01 699.44 699.46 699.44 699.46 192.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available