S&PTSX American Preferred

GSPSTNC
🏛️ canada →
704.72
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 693.50 693.64 693.50 693.64 799.6K
09:31 693.73 694.00 693.71 694.00 16.1K
09:32 694.00 694.05 693.77 693.77 90.8K
09:33 693.58 693.58 693.21 693.21 69.4K
09:34 693.26 693.27 693.20 693.20 23.3K
09:35 693.20 693.50 693.20 693.50 944.9K
09:36 693.48 693.52 693.48 693.52 14.4K
09:37 693.54 693.54 693.50 693.50 9.8K
09:38 693.49 693.49 693.46 693.46 51.8K
09:39 693.40 693.61 693.40 693.52 13.1K
09:40 693.52 693.52 693.45 693.46 7.1K
09:41 693.40 693.44 693.35 693.39 12.3K
09:42 693.32 693.41 693.32 693.40 35.8K
09:43 693.40 693.47 693.40 693.41 67.3K
09:44 693.57 693.57 693.41 693.41 37.9K
09:45 693.46 693.46 693.35 693.42 47.0K
09:46 693.37 693.40 693.36 693.36 23.0K
09:47 693.36 693.46 693.34 693.43 13.9K
09:48 693.48 693.50 693.48 693.50 17.4K
09:49 693.45 693.45 693.26 693.26 23.0K
09:50 693.23 693.23 692.91 692.95 15.2K
09:51 692.94 692.99 692.94 692.99 12.3K
09:52 693.20 693.20 693.14 693.14 16.7K
09:53 693.13 693.16 693.02 693.02 14.3K
09:54 693.03 693.05 693.03 693.05 11.2K
09:55 693.06 693.06 693.04 693.05 13.6K
09:56 693.06 693.12 693.05 693.05 28.1K
09:57 693.12 693.22 693.12 693.22 9.7K
09:58 693.20 693.31 693.20 693.31 40.0K
09:59 693.27 693.29 693.27 693.29 25.6K
10:00 693.22 693.29 693.11 693.22 89.5K
10:01 693.26 693.38 693.26 693.34 30.8K
10:02 693.41 693.41 693.40 693.40 43.3K
10:03 693.32 693.42 693.32 693.42 20.1K
10:04 693.44 693.47 693.42 693.45 15.4K
10:05 693.48 693.55 693.48 693.52 14.8K
10:06 693.55 693.60 693.55 693.57 26.3K
10:07 693.62 693.69 693.59 693.64 23.9K
10:08 693.62 693.66 693.62 693.66 15.1K
10:09 693.68 693.68 693.48 693.48 14.9K
10:10 693.49 693.50 693.47 693.47 30.5K
10:11 693.47 693.47 693.42 693.42 24.8K
10:12 693.50 693.50 693.37 693.37 13.4K
10:13 693.38 693.44 693.38 693.44 10.7K
10:14 693.46 693.46 693.35 693.40 13.4K
10:15 693.40 693.41 693.38 693.38 26.5K
10:16 693.38 693.40 693.29 693.40 13.1K
10:17 693.48 693.48 693.43 693.47 27.6K
10:18 693.44 693.53 693.44 693.48 26.0K
10:19 693.45 693.47 693.42 693.43 21.1K
10:20 693.33 693.38 693.29 693.38 62.9K
10:21 693.34 693.41 693.34 693.40 22.2K
10:22 693.41 693.42 693.37 693.37 12.3K
10:23 693.42 693.43 693.38 693.38 15.3K
10:24 693.36 693.52 693.36 693.52 39.6K
10:25 693.52 693.52 693.49 693.49 27.5K
10:26 693.47 693.47 693.44 693.44 9.6K
10:27 693.50 693.58 693.50 693.55 20.6K
10:28 693.58 693.61 693.57 693.61 33.1K
10:29 693.64 693.66 693.61 693.64 36.4K
10:30 693.60 693.65 693.60 693.61 46.4K
10:31 693.66 693.66 693.54 693.61 23.1K
10:32 693.61 693.61 693.56 693.60 22.7K
10:33 693.46 693.61 693.46 693.61 25.3K
10:34 693.58 693.61 693.57 693.61 31.2K
10:35 693.61 693.61 693.51 693.59 34.1K
10:36 693.57 693.57 693.44 693.44 84.9K
10:37 693.44 693.44 693.40 693.40 13.0K
10:38 693.38 693.39 693.38 693.38 24.6K
10:39 693.46 693.51 693.46 693.51 8.8K
10:40 693.46 693.47 693.46 693.47 0.0K
10:41 693.47 693.50 693.41 693.50 0.0K
10:42 693.42 693.52 693.42 693.51 0.0K
10:43 693.59 693.60 693.56 693.60 201.9K
10:44 693.63 693.69 693.63 693.66 15.4K
10:45 693.72 693.72 693.53 693.53 14.9K
10:46 693.55 693.55 693.50 693.50 45.5K
10:47 693.50 693.55 693.50 693.55 13.4K
10:48 693.53 693.57 693.53 693.57 12.0K
10:49 693.57 693.60 693.54 693.60 19.3K
10:50 693.61 693.80 693.61 693.72 13.7K
10:51 693.77 693.90 693.77 693.90 23.5K
10:52 693.86 694.04 693.86 693.98 44.8K
10:53 693.94 694.06 693.94 694.06 26.2K
10:54 693.93 694.25 693.93 694.25 27.5K
10:55 694.27 694.27 694.12 694.12 29.4K
10:56 693.99 694.14 693.99 694.09 15.6K
10:57 694.04 694.14 694.02 694.14 44.5K
10:58 694.11 694.26 694.11 694.26 47.1K
10:59 694.31 694.31 694.29 694.29 18.8K
11:00 694.32 694.34 694.27 694.34 13.5K
11:01 694.33 694.41 694.33 694.34 9.4K
11:02 694.34 694.35 694.24 694.31 27.2K
11:03 694.31 694.31 694.29 694.30 54.1K
11:04 694.30 694.31 694.25 694.25 28.8K
11:05 694.13 694.24 694.13 694.21 22.8K
11:06 694.19 694.23 694.18 694.18 16.5K
11:07 694.15 694.15 693.96 693.96 18.2K
11:08 693.96 693.96 693.93 693.95 32.4K
11:09 694.04 694.07 694.03 694.03 22.7K
11:10 694.00 694.00 693.92 693.92 23.2K
11:11 693.92 693.92 693.81 693.81 26.1K
11:12 693.83 693.83 693.80 693.80 14.4K
11:13 693.77 693.86 693.77 693.86 29.8K
11:14 693.83 693.87 693.83 693.84 12.0K
11:15 693.82 693.96 693.82 693.96 16.4K
11:16 693.89 693.92 693.89 693.89 7.3K
11:17 693.89 693.90 693.87 693.90 14.7K
11:18 693.88 693.88 693.80 693.83 18.2K
11:19 693.82 693.82 693.82 693.82 25.0K
11:20 693.82 693.86 693.82 693.83 14.8K
11:21 693.80 693.86 693.80 693.86 20.3K
11:22 693.83 693.93 693.83 693.93 30.1K
11:23 693.92 693.92 693.79 693.82 21.5K
11:24 693.82 693.85 693.79 693.85 9.5K
11:25 693.87 693.88 693.86 693.88 76.1K
11:26 693.91 693.91 693.88 693.88 24.4K
11:27 693.87 693.89 693.85 693.89 24.5K
11:28 693.89 693.89 693.80 693.84 31.1K
11:29 693.81 693.83 693.78 693.78 28.5K
11:30 693.72 693.72 693.67 693.67 23.3K
11:31 693.69 693.70 693.68 693.68 15.5K
11:32 693.69 693.73 693.69 693.73 19.3K
11:33 693.73 693.74 693.71 693.71 18.1K
11:34 693.70 693.83 693.70 693.77 13.8K
11:35 693.77 693.83 693.74 693.74 12.6K
11:36 693.75 693.78 693.71 693.71 16.0K
11:37 693.68 693.72 693.66 693.70 40.1K
11:38 693.65 693.72 693.65 693.71 23.2K
11:39 693.71 693.71 693.68 693.68 46.2K
11:40 693.68 693.69 693.65 693.69 10.9K
11:41 693.71 693.71 693.71 693.71 23.3K
11:42 693.70 693.70 693.63 693.63 59.8K
11:43 693.63 693.67 693.57 693.59 20.1K
11:44 693.61 693.65 693.61 693.65 20.1K
11:45 693.65 693.65 693.55 693.55 10.4K
11:46 693.57 693.58 693.49 693.49 38.7K
11:47 693.51 693.54 693.51 693.54 20.2K
11:48 693.50 693.50 693.46 693.46 23.9K
11:49 693.47 693.47 693.44 693.44 21.7K
11:50 693.44 693.44 693.40 693.40 22.3K
11:51 693.38 693.44 693.38 693.44 18.9K
11:52 693.49 693.54 693.49 693.50 30.2K
11:53 693.50 693.51 693.48 693.51 11.7K
11:54 693.50 693.50 693.48 693.50 16.1K
11:55 693.50 693.53 693.50 693.53 32.6K
11:56 693.59 693.62 693.57 693.62 9.3K
11:57 693.64 693.65 693.64 693.64 13.4K
11:58 693.67 693.67 693.59 693.62 16.7K
11:59 693.62 693.67 693.62 693.65 15.3K
12:00 693.59 693.65 693.59 693.65 29.3K
12:01 693.64 693.68 693.62 693.65 31.8K
12:02 693.62 693.64 693.61 693.64 13.4K
12:03 693.64 693.66 693.64 693.66 19.0K
12:04 693.63 693.69 693.63 693.67 29.9K
12:05 693.64 693.67 693.64 693.65 22.3K
12:06 693.62 693.66 693.61 693.61 7.8K
12:07 693.62 693.62 693.62 693.62 11.1K
12:08 693.57 693.72 693.57 693.68 9.3K
12:09 693.68 693.68 693.67 693.67 8.7K
12:10 693.72 693.74 693.58 693.74 10.8K
12:11 693.74 693.74 693.67 693.67 18.5K
12:12 693.69 693.69 693.64 693.64 12.8K
12:13 693.66 693.72 693.66 693.67 34.0K
12:14 693.67 693.67 693.66 693.67 21.8K
12:15 693.62 693.62 693.54 693.54 32.0K
12:16 693.57 693.57 693.51 693.54 30.5K
12:17 693.54 693.56 693.54 693.54 20.6K
12:18 693.53 693.61 693.53 693.61 77.6K
12:19 693.61 693.62 693.54 693.59 10.1K
12:20 693.56 693.73 693.56 693.73 34.8K
12:21 693.76 693.76 693.73 693.76 12.1K
12:22 693.69 693.74 693.69 693.72 19.2K
12:23 693.66 693.70 693.66 693.69 18.9K
12:24 693.69 693.76 693.66 693.76 21.1K
12:25 693.71 693.77 693.71 693.77 14.2K
12:26 693.75 693.75 693.72 693.73 6.9K
12:27 693.73 693.75 693.73 693.75 63.7K
12:28 693.75 693.75 693.71 693.74 10.1K
12:29 693.74 693.76 693.71 693.76 13.5K
12:30 693.73 693.81 693.73 693.81 4.5K
12:31 693.81 693.81 693.79 693.79 10.6K
12:32 693.77 693.81 693.75 693.81 21.6K
12:33 693.78 693.84 693.78 693.80 13.7K
12:34 693.80 693.86 693.80 693.86 16.5K
12:35 693.86 693.87 693.82 693.82 10.3K
12:36 693.85 693.88 693.83 693.83 9.5K
12:37 693.83 693.85 693.83 693.85 6.5K
12:38 693.90 693.90 693.83 693.87 33.6K
12:39 693.85 693.86 693.83 693.86 53.1K
12:40 693.82 693.82 693.82 693.82 17.9K
12:41 693.83 693.83 693.78 693.78 11.6K
12:42 693.82 693.88 693.82 693.88 13.0K
12:43 693.85 693.86 693.85 693.86 9.5K
12:44 693.86 693.89 693.84 693.84 11.4K
12:45 693.84 693.88 693.82 693.82 11.5K
12:46 693.82 693.83 693.81 693.81 12.0K
12:47 693.81 693.86 693.81 693.86 29.3K
12:48 693.86 693.89 693.86 693.87 18.3K
12:49 693.91 693.92 693.88 693.88 23.7K
12:50 693.91 693.92 693.85 693.85 17.3K
12:51 693.90 693.98 693.90 693.94 5.4K
12:52 693.99 694.00 693.99 694.00 16.8K
12:53 693.99 694.01 693.99 693.99 30.0K
12:54 693.97 693.98 693.97 693.98 11.0K
12:55 694.01 694.02 693.97 694.00 13.6K
12:56 693.99 694.00 693.97 694.00 24.0K
12:57 694.00 694.01 693.98 693.98 11.8K
12:58 693.99 693.99 693.96 693.97 9.9K
12:59 694.01 694.01 694.00 694.00 9.2K
13:00 694.00 694.02 693.99 694.02 12.8K
13:01 694.05 694.07 694.02 694.03 15.4K
13:02 694.03 694.07 694.03 694.04 21.6K
13:03 694.05 694.13 694.05 694.10 43.1K
13:04 694.12 694.14 694.12 694.14 22.9K
13:05 694.15 694.27 694.12 694.27 32.7K
13:06 694.23 694.24 694.23 694.24 17.4K
13:07 694.23 694.25 694.19 694.19 16.2K
13:08 694.19 694.20 694.19 694.20 34.2K
13:09 694.20 694.20 694.13 694.13 14.9K
13:10 694.15 694.20 694.11 694.14 35.0K
13:11 694.13 694.16 694.13 694.16 51.4K
13:12 694.17 694.18 694.13 694.15 29.9K
13:13 694.13 694.22 694.13 694.22 21.0K
13:14 694.22 694.24 694.22 694.24 113.8K
13:15 694.22 694.22 694.19 694.19 30.3K
13:16 694.21 694.21 694.18 694.19 35.5K
13:17 694.24 694.24 694.19 694.19 19.0K
13:18 694.14 694.14 694.08 694.09 20.9K
13:19 694.08 694.17 694.08 694.17 13.7K
13:20 694.20 694.23 694.20 694.23 24.7K
13:21 694.26 694.26 694.16 694.19 20.3K
13:22 694.22 694.25 694.20 694.23 128.6K
13:23 694.22 694.22 694.20 694.20 40.7K
13:24 694.18 694.20 694.17 694.20 13.9K
13:25 694.20 694.22 694.19 694.22 20.7K
13:26 694.25 694.27 694.24 694.24 41.5K
13:27 694.20 694.32 694.20 694.32 35.4K
13:28 694.32 694.32 694.31 694.31 87.7K
13:29 694.31 694.34 694.31 694.34 15.5K
13:30 694.34 694.38 694.34 694.35 22.8K
13:31 694.39 694.39 694.39 694.39 34.1K
13:32 694.39 694.39 694.38 694.39 14.8K
13:33 694.39 694.42 694.39 694.42 32.5K
13:34 694.36 694.42 694.36 694.42 13.7K
13:35 694.41 694.41 694.36 694.36 22.0K
13:36 694.38 694.38 694.23 694.23 69.2K
13:37 694.27 694.32 694.27 694.32 13.3K
13:38 694.34 694.37 694.33 694.33 44.1K
13:39 694.28 694.28 694.24 694.24 30.8K
13:40 694.24 694.26 694.20 694.20 17.2K
13:41 694.17 694.22 694.17 694.22 16.9K
13:42 694.23 694.23 694.22 694.22 31.4K
13:43 694.21 694.21 694.17 694.20 14.1K
13:44 694.20 694.20 694.13 694.13 37.5K
13:45 694.12 694.12 694.08 694.08 46.7K
13:46 694.03 694.04 694.03 694.03 24.4K
13:47 694.03 694.03 693.99 694.02 25.9K
13:48 694.02 694.02 693.95 693.95 13.3K
13:49 693.97 694.09 693.97 694.09 70.8K
13:50 694.08 694.08 694.07 694.07 9.3K
13:51 694.09 694.09 694.06 694.06 22.8K
13:52 694.03 694.11 694.03 694.08 20.7K
13:53 694.09 694.10 694.09 694.09 20.8K
13:54 694.07 694.09 694.07 694.09 19.6K
13:55 694.07 694.07 693.96 693.96 9.2K
13:56 693.97 694.02 693.97 694.00 327.2K
13:57 693.99 694.00 693.98 694.00 109.2K
13:58 694.02 694.02 694.01 694.02 20.5K
13:59 693.99 694.00 693.95 693.99 10.8K
14:00 693.99 694.00 693.97 693.97 30.9K
14:01 693.97 693.99 693.96 693.96 9.0K
14:02 693.94 693.95 693.94 693.95 8.5K
14:03 693.99 693.99 693.99 693.99 27.0K
14:04 694.02 694.03 694.02 694.03 12.3K
14:05 694.02 694.05 694.01 694.05 9.1K
14:06 694.02 694.10 694.02 694.10 21.1K
14:07 694.10 694.10 694.03 694.07 27.2K
14:08 694.07 694.07 694.06 694.06 25.5K
14:09 694.06 694.07 694.06 694.07 40.8K
14:10 694.07 694.10 694.07 694.10 8.7K
14:11 694.02 694.04 693.99 694.04 19.2K
14:12 694.04 694.04 694.02 694.03 60.0K
14:13 694.03 694.03 693.97 693.97 29.4K
14:14 693.97 693.99 693.95 693.95 50.1K
14:15 693.91 693.91 693.89 693.89 14.6K
14:16 693.89 693.96 693.89 693.90 23.3K
14:17 693.91 693.91 693.88 693.88 15.5K
14:18 693.88 693.88 693.88 693.88 5.1K
14:19 693.89 693.89 693.88 693.88 12.9K
14:20 693.87 693.87 693.86 693.86 22.5K
14:21 693.86 693.86 693.83 693.83 13.8K
14:22 693.84 693.84 693.84 693.84 96.5K
14:23 693.84 693.89 693.84 693.89 10.6K
14:24 693.92 693.92 693.92 693.92 14.1K
14:25 693.94 693.99 693.93 693.94 34.1K
14:26 693.94 693.95 693.94 693.95 28.8K
14:27 693.97 693.97 693.96 693.96 53.7K
14:28 693.95 693.97 693.95 693.97 60.3K
14:29 694.01 694.02 693.96 694.02 12.7K
14:30 694.00 694.00 693.95 693.95 22.7K
14:31 693.95 693.97 693.95 693.97 27.2K
14:32 693.97 694.02 693.97 693.97 93.6K
14:33 693.98 693.98 693.94 693.94 25.4K
14:34 693.99 694.01 693.99 694.01 59.2K
14:35 694.01 694.02 694.01 694.02 16.8K
14:36 694.01 694.03 693.99 694.03 18.9K
14:37 694.04 694.04 694.02 694.02 12.1K
14:38 694.02 694.02 694.02 694.02 13.9K
14:39 694.00 694.00 693.96 693.96 39.4K
14:40 693.92 693.95 693.89 693.94 223.8K
14:41 693.93 693.93 693.88 693.88 13.3K
14:42 693.99 693.99 693.94 693.94 28.2K
14:43 693.97 693.97 693.97 693.97 36.4K
14:44 693.96 693.96 693.96 693.96 32.0K
14:45 693.96 693.96 693.90 693.90 19.9K
14:46 693.90 693.92 693.87 693.92 8.0K
14:47 693.92 693.96 693.92 693.94 9.8K
14:48 693.98 693.98 693.95 693.97 83.4K
14:49 693.98 693.98 693.87 693.92 78.3K
14:50 693.92 693.95 693.92 693.95 54.8K
14:51 693.96 693.97 693.95 693.97 23.9K
14:52 693.98 693.98 693.95 693.95 35.0K
14:53 693.96 693.97 693.96 693.97 33.9K
14:54 693.99 694.04 693.93 693.99 29.8K
14:55 693.99 694.03 693.99 694.03 25.2K
14:56 694.04 694.09 694.04 694.09 22.7K
14:57 694.09 694.09 694.03 694.03 16.3K
14:58 694.04 694.06 694.03 694.03 17.3K
14:59 694.03 694.03 694.02 694.02 19.1K
15:00 693.99 693.99 693.96 693.99 19.4K
15:01 693.99 693.99 693.98 693.98 26.3K
15:02 693.93 693.97 693.92 693.97 41.1K
15:03 694.00 694.00 693.99 693.99 30.3K
15:04 694.03 694.06 694.03 694.05 18.8K
15:05 694.07 694.07 694.00 694.03 24.1K
15:06 694.04 694.07 694.04 694.07 20.0K
15:07 694.08 694.08 694.04 694.04 72.4K
15:08 694.05 694.06 694.05 694.05 27.2K
15:09 694.04 694.06 694.04 694.06 19.4K
15:10 694.04 694.07 694.04 694.05 14.3K
15:11 694.05 694.05 694.01 694.01 13.2K
15:12 694.03 694.03 693.93 693.93 186.4K
15:13 693.93 693.96 693.91 693.93 12.7K
15:14 693.95 693.98 693.95 693.97 39.8K
15:15 693.97 693.98 693.94 693.98 46.2K
15:16 693.98 693.98 693.95 693.97 27.3K
15:17 693.93 693.93 693.92 693.92 11.8K
15:18 693.92 693.97 693.92 693.93 41.7K
15:19 693.91 693.92 693.90 693.90 22.8K
15:20 693.91 693.92 693.91 693.91 33.5K
15:21 693.97 693.97 693.96 693.97 27.2K
15:22 693.97 693.97 693.97 693.97 17.5K
15:23 693.95 693.98 693.95 693.95 19.7K
15:24 693.93 694.01 693.93 694.01 28.5K
15:25 693.98 693.99 693.94 693.94 23.9K
15:26 693.95 693.95 693.92 693.92 17.6K
15:27 693.88 693.93 693.88 693.93 35.8K
15:28 693.93 694.24 693.93 694.24 54.4K
15:29 694.23 694.24 694.22 694.24 25.2K
15:30 694.25 694.25 694.22 694.22 27.3K
15:31 694.19 694.22 694.19 694.22 26.8K
15:32 694.23 694.23 694.23 694.23 18.6K
15:33 694.21 694.28 694.21 694.28 22.6K
15:34 694.27 694.32 694.27 694.31 48.3K
15:35 694.33 694.42 694.33 694.41 38.4K
15:36 694.39 694.39 694.32 694.32 37.3K
15:37 694.31 694.35 694.28 694.35 23.4K
15:38 694.33 694.36 694.31 694.31 44.9K
15:39 694.37 694.37 694.30 694.30 34.1K
15:40 694.35 694.37 694.35 694.35 30.9K
15:41 694.35 694.36 694.34 694.34 31.5K
15:42 694.35 694.38 694.33 694.38 24.7K
15:43 694.37 694.45 694.35 694.45 33.4K
15:44 694.39 694.39 694.36 694.36 29.0K
15:45 694.49 694.49 694.48 694.48 61.5K
15:46 694.46 694.48 694.46 694.48 21.6K
15:47 694.47 694.50 694.47 694.49 30.7K
15:48 694.49 694.49 694.49 694.49 28.6K
15:49 694.48 694.48 694.41 694.41 23.3K
15:50 694.43 694.47 694.43 694.46 34.9K
15:51 694.47 694.50 694.47 694.50 18.9K
15:52 694.51 694.58 694.50 694.53 34.3K
15:53 694.50 694.53 694.50 694.53 31.4K
15:54 694.56 694.63 694.56 694.63 34.4K
15:55 694.68 694.70 694.68 694.69 1,523.6K
15:56 694.68 694.69 694.64 694.64 47.2K
15:57 694.62 694.67 694.62 694.67 56.4K
15:58 694.67 694.69 694.65 694.67 67.2K
15:59 694.70 694.79 694.70 694.79 63.9K
16:00 694.77 694.85 694.77 694.85 89.0K
16:01 694.85 694.85 694.82 694.82 1,613.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available