S&PTSX American Preferred

GSPSTNC
🏛️ canada →
705.56
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 641.31 641.31 641.16 641.22 388.9K
09:31 641.19 641.28 641.19 641.28 19.1K
09:32 641.25 641.25 641.23 641.24 56.1K
09:33 641.21 641.22 641.18 641.18 40.7K
09:34 641.17 641.23 641.04 641.04 14.0K
09:35 641.06 641.07 641.03 641.03 24.7K
09:36 641.08 641.08 641.02 641.02 16.9K
09:37 641.02 641.07 640.92 640.92 31.7K
09:38 640.91 640.94 640.89 640.94 21.3K
09:39 640.86 640.87 640.85 640.85 33.0K
09:40 640.90 640.90 640.81 640.82 29.9K
09:41 640.85 640.85 640.66 640.66 20.1K
09:42 640.62 640.63 640.61 640.61 26.1K
09:43 640.57 640.64 640.55 640.58 11.2K
09:44 640.60 640.60 640.52 640.52 18.0K
09:45 640.48 640.50 640.45 640.46 6.0K
09:46 640.49 640.53 640.47 640.48 21.1K
09:47 640.49 640.51 640.44 640.44 26.1K
09:48 640.42 640.42 640.27 640.27 24.5K
09:49 640.29 640.29 640.25 640.25 65.1K
09:50 640.20 640.20 640.15 640.19 36.3K
09:51 640.19 640.19 640.14 640.14 36.4K
09:52 640.11 640.17 640.10 640.17 22.3K
09:53 640.16 640.18 640.12 640.12 24.6K
09:54 640.20 640.20 640.09 640.09 47.1K
09:55 640.15 640.16 640.08 640.08 12.3K
09:56 640.12 640.12 640.00 640.00 14.4K
09:57 640.04 640.04 639.96 639.98 11.4K
09:58 639.97 639.98 639.93 639.98 42.6K
09:59 639.97 640.01 639.97 640.00 26.3K
10:00 640.06 640.06 639.99 639.99 27.5K
10:01 639.93 639.95 639.90 639.95 28.6K
10:02 639.91 639.98 639.91 639.97 57.7K
10:03 640.00 640.03 640.00 640.03 22.1K
10:04 640.08 640.11 640.05 640.11 10.9K
10:05 640.10 640.11 640.04 640.07 17.0K
10:06 640.06 640.11 640.06 640.10 7.8K
10:07 640.01 640.01 639.98 640.00 22.0K
10:08 640.00 640.02 639.96 640.02 17.7K
10:09 639.98 640.00 639.98 639.98 21.7K
10:10 639.99 639.99 639.95 639.95 17.7K
10:11 640.00 640.04 639.98 640.04 5.1K
10:12 639.98 640.02 639.96 640.02 10.1K
10:13 640.02 640.06 640.01 640.06 22.9K
10:14 640.12 640.17 640.10 640.10 6.1K
10:15 640.08 640.17 640.08 640.16 23.0K
10:16 640.11 640.21 640.11 640.14 32.3K
10:17 640.14 640.14 640.10 640.14 37.1K
10:18 640.07 640.09 640.05 640.05 49.9K
10:19 640.06 640.06 639.96 639.96 34.3K
10:20 639.96 639.98 639.94 639.98 20.4K
10:21 639.93 639.93 639.88 639.89 18.2K
10:22 639.92 639.92 639.85 639.86 14.1K
10:23 639.82 639.85 639.79 639.84 21.8K
10:24 639.80 639.85 639.80 639.80 21.2K
10:25 639.72 639.75 639.70 639.75 12.4K
10:26 639.67 639.71 639.67 639.67 25.8K
10:27 639.69 639.69 639.59 639.59 23.8K
10:28 639.67 639.70 639.65 639.70 46.7K
10:29 639.66 639.72 639.65 639.65 25.7K
10:30 639.66 639.67 639.61 639.61 44.8K
10:31 639.58 639.60 639.58 639.60 18.9K
10:32 639.57 639.70 639.57 639.70 10.3K
10:33 639.66 639.70 639.66 639.70 20.5K
10:34 639.62 639.73 639.62 639.73 20.3K
10:35 639.67 639.69 639.67 639.69 12.4K
10:36 639.71 639.81 639.71 639.81 24.2K
10:37 639.78 639.84 639.77 639.78 5.2K
10:38 639.82 639.90 639.82 639.90 10.8K
10:39 639.90 639.92 639.85 639.89 12.9K
10:40 639.94 639.97 639.90 639.97 16.7K
10:41 639.95 639.98 639.95 639.98 17.3K
10:42 639.97 640.03 639.97 640.00 19.5K
10:43 639.99 640.09 639.99 640.09 12.6K
10:44 640.11 640.18 640.11 640.14 20.8K
10:45 640.12 640.15 640.12 640.15 6.1K
10:46 640.02 640.09 640.02 640.07 13.1K
10:47 640.08 640.09 640.05 640.09 32.9K
10:48 640.09 640.10 640.09 640.10 16.3K
10:49 640.12 640.13 640.12 640.13 14.8K
10:50 640.13 640.13 640.09 640.09 22.3K
10:51 640.09 640.12 640.05 640.05 16.2K
10:52 640.06 640.06 640.03 640.04 26.3K
10:53 640.08 640.13 640.08 640.12 19.5K
10:54 640.07 640.07 639.87 639.87 83.4K
10:55 639.89 639.94 639.89 639.94 21.8K
10:56 639.94 639.94 639.87 639.87 11.3K
10:57 639.94 639.99 639.94 639.97 21.9K
10:58 640.03 640.12 640.03 640.12 8.2K
10:59 640.11 640.11 639.85 639.85 52.4K
11:00 639.87 639.90 639.87 639.90 14.1K
11:01 639.90 639.96 639.90 639.95 30.8K
11:02 639.95 639.95 639.89 639.89 14.6K
11:03 639.91 639.92 639.90 639.91 13.0K
11:04 639.90 639.95 639.90 639.95 14.8K
11:05 639.90 639.96 639.88 639.91 19.4K
11:06 639.92 639.99 639.92 639.96 21.4K
11:07 639.88 639.97 639.88 639.97 21.9K
11:08 640.00 640.08 640.00 640.08 17.0K
11:09 640.14 640.16 640.14 640.14 112.5K
11:10 640.10 640.13 640.10 640.13 12.5K
11:11 640.10 640.13 640.10 640.13 13.0K
11:12 640.12 640.15 640.12 640.13 21.7K
11:13 640.14 640.16 640.09 640.13 14.6K
11:14 640.12 640.12 639.96 639.96 22.8K
11:15 639.94 639.94 639.90 639.90 57.9K
11:16 639.90 639.91 639.90 639.91 18.6K
11:17 639.92 639.94 639.88 639.88 112.7K
11:18 639.83 639.83 639.80 639.80 21.5K
11:19 639.78 639.78 639.76 639.76 10.5K
11:20 639.72 639.78 639.68 639.78 16.6K
11:21 639.80 639.80 639.71 639.72 12.4K
11:22 639.71 639.75 639.71 639.74 15.9K
11:23 639.73 639.78 639.73 639.78 53.2K
11:24 639.76 639.78 639.76 639.77 75.5K
11:25 639.79 639.83 639.76 639.76 48.2K
11:26 639.76 639.76 639.74 639.76 70.7K
11:27 639.75 639.75 639.73 639.73 89.7K
11:28 639.74 639.78 639.73 639.73 41.7K
11:29 639.75 639.76 639.75 639.75 7.9K
11:30 639.81 639.84 639.78 639.84 19.7K
11:31 639.90 639.90 639.85 639.85 17.7K
11:32 639.84 639.84 639.73 639.73 10.7K
11:33 639.73 639.79 639.73 639.74 49.2K
11:34 639.74 639.74 639.67 639.69 13.3K
11:35 639.69 639.72 639.68 639.72 16.9K
11:36 639.79 639.81 639.79 639.80 11.8K
11:37 639.79 639.82 639.79 639.81 6.8K
11:38 639.81 639.83 639.80 639.83 11.7K
11:39 639.81 639.81 639.78 639.78 12.6K
11:40 639.78 639.78 639.72 639.72 11.7K
11:41 639.74 639.76 639.72 639.76 22.8K
11:42 639.75 639.84 639.75 639.81 35.3K
11:43 639.79 639.83 639.79 639.83 17.2K
11:44 639.82 639.86 639.82 639.82 16.4K
11:45 639.81 639.83 639.81 639.83 22.4K
11:46 639.80 639.82 639.80 639.82 36.8K
11:47 639.82 639.88 639.80 639.88 29.7K
11:48 639.83 639.83 639.78 639.79 28.5K
11:49 639.72 639.72 639.67 639.70 24.1K
11:50 639.68 639.72 639.68 639.68 25.1K
11:51 639.73 639.74 639.71 639.74 116.1K
11:52 639.78 639.78 639.75 639.78 39.1K
11:53 639.75 639.75 639.71 639.71 33.3K
11:54 639.69 639.71 639.68 639.70 20.8K
11:55 639.74 639.75 639.69 639.75 11.3K
11:56 639.80 639.80 639.71 639.71 23.1K
11:57 639.69 639.71 639.69 639.69 18.6K
11:58 639.69 639.70 639.68 639.68 16.3K
11:59 639.67 639.73 639.67 639.73 12.4K
12:00 639.74 639.77 639.74 639.77 15.2K
12:01 639.76 639.78 639.72 639.77 14.7K
12:02 639.74 639.75 639.73 639.73 10.5K
12:03 639.73 639.83 639.73 639.83 16.2K
12:04 639.83 639.86 639.83 639.84 8.5K
12:05 639.86 639.86 639.82 639.85 20.9K
12:06 639.91 639.91 639.87 639.87 11.1K
12:07 639.87 639.92 639.87 639.91 11.8K
12:08 639.88 639.89 639.88 639.89 9.2K
12:09 639.89 639.89 639.87 639.87 9.6K
12:10 639.92 639.96 639.92 639.95 8.9K
12:11 639.95 639.96 639.94 639.96 21.0K
12:12 639.95 639.95 639.90 639.90 9.4K
12:13 639.88 639.90 639.87 639.90 9.8K
12:14 639.95 639.97 639.94 639.96 7.9K
12:15 639.97 639.99 639.97 639.99 29.4K
12:16 640.04 640.05 640.01 640.05 27.3K
12:17 640.03 640.03 639.94 639.94 20.8K
12:18 639.94 639.94 639.92 639.92 22.0K
12:19 639.93 639.97 639.93 639.97 16.6K
12:20 639.93 639.97 639.91 639.91 15.4K
12:21 639.91 639.91 639.88 639.88 11.5K
12:22 639.91 639.93 639.87 639.87 20.6K
12:23 639.89 639.89 639.88 639.88 334.8K
12:24 639.90 639.97 639.89 639.97 8.6K
12:25 639.90 639.94 639.90 639.94 14.4K
12:26 639.94 639.94 639.93 639.94 9.8K
12:27 639.98 639.98 639.94 639.97 23.4K
12:28 639.96 639.98 639.96 639.98 11.9K
12:29 639.99 640.02 639.97 639.97 11.5K
12:30 639.94 639.94 639.83 639.86 16.1K
12:31 639.89 639.91 639.89 639.91 66.9K
12:32 639.88 639.89 639.86 639.89 13.9K
12:33 639.93 639.96 639.93 639.96 22.7K
12:34 639.94 640.03 639.94 640.03 29.4K
12:35 640.04 640.08 640.04 640.08 22.7K
12:36 640.10 640.10 640.02 640.03 52.8K
12:37 640.03 640.07 640.03 640.07 6.3K
12:38 640.06 640.08 640.03 640.03 7.5K
12:39 640.05 640.05 640.02 640.05 10.2K
12:40 640.04 640.06 640.04 640.06 20.0K
12:41 640.07 640.07 640.05 640.06 9.4K
12:42 640.06 640.11 640.06 640.11 9.8K
12:43 640.11 640.13 640.08 640.13 11.4K
12:44 640.12 640.15 640.12 640.15 16.9K
12:45 640.14 640.14 640.09 640.09 11.7K
12:46 640.09 640.13 640.09 640.13 10.8K
12:47 640.13 640.13 640.12 640.13 10.6K
12:48 640.10 640.12 640.10 640.12 8.7K
12:49 640.11 640.11 640.10 640.10 22.9K
12:50 640.11 640.11 640.10 640.10 15.8K
12:51 640.09 640.09 640.08 640.08 11.8K
12:52 640.06 640.06 640.05 640.05 17.1K
12:53 640.06 640.08 640.05 640.05 11.1K
12:54 640.05 640.09 640.01 640.09 30.9K
12:55 640.07 640.15 640.02 640.15 13.9K
12:56 640.10 640.15 640.10 640.15 10.2K
12:57 640.09 640.18 640.09 640.18 29.7K
12:58 640.28 640.32 640.28 640.32 30.1K
12:59 640.34 640.34 640.24 640.28 8.9K
13:00 640.26 640.32 640.22 640.32 5.1K
13:01 640.34 640.42 640.30 640.30 14.8K
13:02 640.33 640.33 640.23 640.28 12.1K
13:03 640.28 640.31 640.24 640.24 33.9K
13:04 640.31 640.31 640.28 640.28 13.9K
13:05 640.27 640.27 640.13 640.13 23.0K
13:06 640.10 640.10 640.03 640.03 13.1K
13:07 640.03 640.04 640.01 640.01 8.3K
13:08 639.99 640.07 639.99 640.07 20.6K
13:09 640.01 640.01 639.98 639.98 42.7K
13:10 639.95 639.97 639.94 639.94 25.4K
13:11 639.91 639.95 639.91 639.94 39.4K
13:12 639.94 639.94 639.88 639.88 29.4K
13:13 639.86 639.86 639.83 639.83 29.5K
13:14 639.89 639.91 639.87 639.91 22.6K
13:15 639.87 639.87 639.84 639.87 27.3K
13:16 639.87 639.90 639.87 639.88 20.3K
13:17 639.88 639.89 639.85 639.85 11.4K
13:18 639.84 639.88 639.84 639.88 20.8K
13:19 639.89 639.89 639.85 639.85 21.4K
13:20 639.94 639.94 639.88 639.94 17.1K
13:21 639.92 639.95 639.92 639.95 35.7K
13:22 639.96 639.98 639.91 639.91 8.6K
13:23 639.94 639.94 639.89 639.90 23.6K
13:24 639.92 639.99 639.92 639.96 10.4K
13:25 640.03 640.06 640.02 640.03 23.1K
13:26 640.04 640.04 639.97 639.97 18.3K
13:27 639.97 639.99 639.96 639.96 28.8K
13:28 640.01 640.01 639.94 639.94 20.8K
13:29 639.94 639.94 639.91 639.91 19.6K
13:30 639.90 639.92 639.88 639.88 37.9K
13:31 639.92 639.94 639.87 639.90 46.4K
13:32 639.95 639.95 639.94 639.94 11.3K
13:33 640.00 640.00 639.99 639.99 25.2K
13:34 639.97 640.00 639.94 639.95 21.0K
13:35 639.95 639.95 639.88 639.89 18.1K
13:36 639.94 639.95 639.88 639.88 75.5K
13:37 639.97 639.98 639.91 639.92 24.4K
13:38 639.91 639.92 639.90 639.90 19.9K
13:39 639.89 639.91 639.88 639.89 15.4K
13:40 639.88 639.91 639.88 639.91 9.2K
13:41 639.96 639.96 639.90 639.90 17.7K
13:42 639.93 639.95 639.86 639.95 30.1K
13:43 639.96 639.97 639.96 639.97 26.9K
13:44 639.99 640.04 639.98 640.04 46.6K
13:45 640.03 640.04 640.03 640.04 11.4K
13:46 640.04 640.06 640.04 640.06 18.9K
13:47 640.06 640.06 640.01 640.01 9.6K
13:48 640.02 640.02 639.94 639.94 16.2K
13:49 639.97 640.00 639.97 639.97 22.3K
13:50 639.98 639.98 639.96 639.96 12.0K
13:51 639.99 639.99 639.94 639.94 9.5K
13:52 639.95 640.02 639.92 640.00 23.5K
13:53 640.00 640.00 639.97 639.99 12.1K
13:54 639.98 639.99 639.95 639.95 446.4K
13:55 639.95 639.95 639.92 639.92 258.7K
13:56 639.95 639.95 639.94 639.94 12.4K
13:57 639.94 639.94 639.94 639.94 19.7K
13:58 639.91 639.92 639.90 639.90 12.1K
13:59 639.93 639.93 639.89 639.89 97.8K
14:00 639.87 639.89 639.87 639.89 18.7K
14:01 639.89 639.92 639.89 639.91 10.3K
14:02 639.93 639.93 639.92 639.92 14.9K
14:03 639.91 639.92 639.91 639.92 25.9K
14:04 639.92 639.97 639.92 639.97 30.8K
14:05 639.95 639.95 639.93 639.94 14.4K
14:06 639.95 639.95 639.91 639.91 14.7K
14:07 639.91 639.91 639.89 639.89 10.7K
14:08 639.93 639.93 639.89 639.90 17.5K
14:09 639.93 639.99 639.93 639.95 15.8K
14:10 639.92 639.95 639.92 639.95 18.2K
14:11 639.96 639.96 639.94 639.95 9.0K
14:12 639.88 639.91 639.86 639.91 7.3K
14:13 639.88 639.92 639.88 639.89 16.1K
14:14 639.86 639.89 639.86 639.89 460.4K
14:15 639.89 639.89 639.81 639.81 397.0K
14:16 639.79 639.83 639.78 639.83 17.4K
14:17 639.78 639.82 639.78 639.81 22.4K
14:18 639.83 639.87 639.83 639.86 15.9K
14:19 639.86 639.89 639.86 639.89 23.0K
14:20 639.87 639.91 639.87 639.91 21.9K
14:21 639.92 639.94 639.91 639.91 24.2K
14:22 639.89 639.96 639.89 639.96 14.4K
14:23 639.93 639.93 639.92 639.92 20.7K
14:24 639.87 639.87 639.87 639.87 29.0K
14:25 639.84 639.91 639.84 639.90 18.7K
14:26 639.92 639.92 639.89 639.89 26.5K
14:27 639.89 639.89 639.80 639.82 11.9K
14:28 639.82 639.86 639.79 639.79 6.6K
14:29 639.74 639.80 639.74 639.78 24.4K
14:30 639.79 639.84 639.76 639.81 19.6K
14:31 639.80 639.80 639.74 639.75 15.0K
14:32 639.76 639.76 639.76 639.76 12.8K
14:33 639.73 639.74 639.72 639.74 21.1K
14:34 639.74 639.74 639.69 639.70 10.6K
14:35 639.65 639.68 639.65 639.65 10.8K
14:36 639.70 639.70 639.68 639.68 11.5K
14:37 639.68 639.69 639.68 639.68 12.7K
14:38 639.70 639.70 639.65 639.66 27.4K
14:39 639.64 639.68 639.63 639.63 16.5K
14:40 639.68 639.69 639.66 639.69 9.7K
14:41 639.73 639.80 639.73 639.80 15.2K
14:42 639.80 639.80 639.75 639.75 47.8K
14:43 639.77 639.78 639.75 639.76 10.5K
14:44 639.75 639.75 639.72 639.72 11.6K
14:45 639.69 639.73 639.69 639.71 24.6K
14:46 639.74 639.74 639.70 639.71 18.7K
14:47 639.73 639.77 639.73 639.77 12.3K
14:48 639.74 639.74 639.70 639.71 11.0K
14:49 639.67 639.72 639.67 639.67 8.2K
14:50 639.66 639.66 639.56 639.60 14.8K
14:51 639.60 639.60 639.57 639.60 17.6K
14:52 639.79 639.79 639.71 639.73 43.6K
14:53 639.73 639.75 639.72 639.75 12.8K
14:54 639.75 639.75 639.72 639.72 15.3K
14:55 639.76 639.76 639.68 639.69 12.6K
14:56 639.66 639.67 639.64 639.64 6.7K
14:57 639.67 639.67 639.63 639.63 8.2K
14:58 639.63 639.66 639.63 639.66 12.8K
14:59 639.59 639.62 639.58 639.62 9.4K
15:00 639.68 639.68 639.55 639.56 17.3K
15:01 639.57 639.57 639.54 639.56 16.2K
15:02 639.59 639.59 639.40 639.40 12.3K
15:03 639.36 639.45 639.36 639.41 11.9K
15:04 639.43 639.43 639.39 639.42 14.9K
15:05 639.46 639.49 639.41 639.49 14.5K
15:06 639.50 639.54 639.50 639.54 18.2K
15:07 639.54 639.54 639.50 639.51 18.5K
15:08 639.53 639.56 639.53 639.56 11.9K
15:09 639.64 639.64 639.56 639.56 112.7K
15:10 639.55 639.58 639.55 639.58 16.3K
15:11 639.56 639.56 639.54 639.54 22.2K
15:12 639.58 639.58 639.53 639.53 40.4K
15:13 639.53 639.54 639.51 639.54 10.4K
15:14 639.53 639.57 639.53 639.53 10.8K
15:15 639.55 639.61 639.55 639.55 17.8K
15:16 639.58 639.61 639.57 639.61 12.4K
15:17 639.57 639.59 639.57 639.58 28.0K
15:18 639.58 639.58 639.55 639.55 51.9K
15:19 639.57 639.61 639.57 639.61 11.8K
15:20 639.65 639.65 639.61 639.63 14.8K
15:21 639.61 639.63 639.60 639.63 19.6K
15:22 639.59 639.66 639.59 639.65 30.0K
15:23 639.60 639.67 639.58 639.61 22.0K
15:24 639.58 639.63 639.56 639.60 18.9K
15:25 639.53 639.61 639.53 639.61 22.0K
15:26 639.58 639.66 639.58 639.66 23.1K
15:27 639.64 639.68 639.63 639.65 18.3K
15:28 639.63 639.68 639.63 639.66 8.3K
15:29 639.68 639.72 639.68 639.72 18.6K
15:30 639.72 639.72 639.71 639.71 16.9K
15:31 639.71 639.71 639.64 639.64 34.7K
15:32 639.64 639.64 639.61 639.61 25.5K
15:33 639.63 639.63 639.59 639.61 26.3K
15:34 639.59 639.60 639.58 639.58 10.3K
15:35 639.59 639.62 639.56 639.58 12.5K
15:36 639.58 639.58 639.56 639.56 18.5K
15:37 639.54 639.61 639.54 639.61 14.3K
15:38 639.67 639.69 639.66 639.69 17.6K
15:39 639.70 639.73 639.70 639.70 23.4K
15:40 639.72 639.72 639.64 639.64 18.5K
15:41 639.67 639.67 639.63 639.63 17.4K
15:42 639.64 639.64 639.56 639.56 23.6K
15:43 639.58 639.61 639.58 639.61 12.1K
15:44 639.61 639.67 639.61 639.67 26.8K
15:45 639.69 639.69 639.62 639.69 86.9K
15:46 639.66 639.70 639.66 639.70 19.2K
15:47 639.70 639.71 639.69 639.71 20.4K
15:48 639.68 639.69 639.68 639.69 17.4K
15:49 639.71 639.74 639.69 639.74 24.6K
15:50 639.71 639.71 639.68 639.68 17.4K
15:51 639.70 639.74 639.70 639.74 17.6K
15:52 639.72 639.79 639.72 639.79 29.8K
15:53 639.81 639.82 639.81 639.81 31.4K
15:54 639.88 639.92 639.86 639.92 53.4K
15:55 639.89 640.02 639.88 640.02 66.2K
15:56 640.02 640.02 639.97 639.97 38.0K
15:57 640.02 640.02 639.97 639.99 38.7K
15:58 640.01 640.02 640.01 640.02 33.1K
15:59 640.04 640.17 640.04 640.17 37.2K
16:00 640.22 640.22 640.09 640.11 57.2K
16:01 640.14 640.14 640.11 640.11 219.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available