S&PTSX American Preferred

GSPSTNC
🏛️ canada →
701.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 699.06 699.06 699.03 699.04 243.1K
09:31 699.02 699.13 699.02 699.08 35.7K
09:32 699.09 699.11 699.01 699.01 30.3K
09:33 699.02 699.03 699.01 699.01 25.6K
09:34 698.95 698.96 698.92 698.96 12.6K
09:35 698.93 698.93 698.88 698.88 16.5K
09:36 698.82 698.82 698.74 698.74 18.6K
09:37 698.69 698.69 698.61 698.61 31.4K
09:38 698.71 698.72 698.70 698.70 16.4K
09:39 698.68 698.75 698.65 698.75 9.9K
09:40 698.65 698.71 698.65 698.71 28.9K
09:41 698.77 698.79 698.77 698.79 70.7K
09:42 698.52 698.55 698.41 698.55 78.9K
09:43 698.55 698.57 698.53 698.57 21.0K
09:44 698.55 698.59 698.55 698.59 28.2K
09:45 698.60 698.60 698.51 698.54 17.1K
09:46 698.48 698.48 698.47 698.48 23.9K
09:47 698.53 698.53 698.44 698.44 18.5K
09:48 698.47 698.52 698.47 698.52 67.9K
09:49 698.51 698.51 698.45 698.49 37.5K
09:50 698.48 698.56 698.48 698.56 67.5K
09:51 698.31 698.42 698.31 698.40 19.8K
09:52 698.38 698.40 698.33 698.33 26.0K
09:53 698.36 698.51 698.36 698.51 40.8K
09:54 698.43 698.46 698.43 698.45 14.8K
09:55 698.46 698.48 698.43 698.48 7.4K
09:56 698.49 698.51 698.49 698.51 23.6K
09:57 698.45 698.53 698.45 698.53 9.8K
09:58 698.50 698.50 698.40 698.43 25.7K
09:59 698.45 698.48 698.42 698.48 13.2K
10:00 698.42 698.42 698.40 698.42 12.6K
10:01 698.37 698.46 698.37 698.46 10.4K
10:02 698.41 698.43 698.41 698.43 101.5K
10:03 698.43 698.45 698.40 698.45 14.3K
10:04 698.41 698.45 698.40 698.40 59.7K
10:05 698.41 698.48 698.41 698.47 40.7K
10:06 698.47 698.47 698.46 698.47 28.5K
10:07 698.55 698.84 698.55 698.84 20.5K
10:08 698.76 698.77 698.73 698.73 23.8K
10:09 698.80 698.80 698.77 698.77 20.3K
10:10 698.77 698.86 698.77 698.86 24.2K
10:11 698.85 698.85 698.82 698.83 12.3K
10:12 698.83 698.94 698.83 698.94 10.9K
10:13 698.95 698.97 698.95 698.97 18.7K
10:14 698.97 698.98 698.97 698.98 6.7K
10:15 699.00 699.04 698.94 699.04 16.5K
10:16 699.03 699.07 699.02 699.06 48.7K
10:17 699.08 699.13 699.05 699.13 17.4K
10:18 699.11 699.11 699.08 699.08 16.8K
10:19 699.12 699.12 699.08 699.09 19.6K
10:20 699.02 699.02 699.02 699.02 61.5K
10:21 699.05 699.05 699.03 699.05 23.9K
10:22 699.03 699.06 699.03 699.03 38.0K
10:23 699.00 699.05 699.00 699.05 16.7K
10:24 699.11 699.15 699.11 699.15 11.4K
10:25 699.15 699.16 699.15 699.15 9.6K
10:26 699.15 699.15 699.09 699.09 78.0K
10:27 699.12 699.15 699.10 699.15 18.7K
10:28 699.21 699.29 699.21 699.26 22.0K
10:29 699.29 699.31 699.29 699.30 37.1K
10:30 699.26 699.29 699.23 699.29 30.3K
10:31 699.32 699.32 699.29 699.30 22.4K
10:32 699.32 699.32 699.32 699.32 45.9K
10:33 699.35 699.39 699.35 699.39 12.2K
10:34 699.33 699.34 699.33 699.33 28.8K
10:35 699.25 699.28 699.25 699.26 6.6K
10:36 699.26 699.36 699.26 699.36 50.7K
10:37 699.37 699.39 699.37 699.39 27.6K
10:38 699.37 699.44 699.32 699.32 48.9K
10:39 699.32 699.34 699.25 699.25 74.0K
10:40 699.34 699.34 699.32 699.32 33.9K
10:41 699.35 699.35 699.31 699.31 10.9K
10:42 699.33 699.33 699.27 699.29 32.6K
10:43 699.31 699.35 699.29 699.35 25.1K
10:44 699.37 699.39 699.29 699.39 10.2K
10:45 699.38 699.39 699.35 699.39 31.4K
10:46 699.39 699.39 699.33 699.33 40.2K
10:47 699.38 699.38 699.32 699.32 25.8K
10:48 699.27 699.28 699.25 699.25 18.7K
10:49 699.25 699.29 699.23 699.23 24.2K
10:50 699.30 699.30 699.28 699.28 21.5K
10:51 699.25 699.25 699.24 699.25 22.2K
10:52 699.25 699.25 699.18 699.18 22.9K
10:53 699.26 699.29 699.22 699.22 42.1K
10:54 699.22 699.30 699.22 699.30 14.9K
10:55 699.32 699.32 699.27 699.28 17.6K
10:56 699.31 699.31 699.29 699.30 63.0K
10:57 699.34 699.41 699.34 699.41 28.5K
10:58 699.37 699.42 699.36 699.37 20.3K
10:59 699.34 699.34 699.32 699.33 19.2K
11:00 699.33 699.37 699.31 699.31 22.6K
11:01 699.22 699.23 699.18 699.18 25.0K
11:02 699.11 699.12 699.08 699.12 205.9K
11:03 699.12 699.17 699.12 699.16 19.7K
11:04 699.17 699.22 699.17 699.20 36.8K
11:05 699.21 699.31 699.21 699.30 27.9K
11:06 699.30 699.30 699.27 699.27 21.7K
11:07 699.30 699.30 699.25 699.26 44.3K
11:08 699.25 699.26 699.19 699.19 31.4K
11:09 699.23 699.23 699.20 699.22 22.6K
11:10 699.22 699.26 699.22 699.26 23.1K
11:11 699.22 699.22 699.15 699.20 18.5K
11:12 699.15 699.15 699.14 699.14 17.9K
11:13 699.13 699.13 699.09 699.12 16.5K
11:14 699.06 699.10 699.05 699.05 21.4K
11:15 699.01 699.07 699.01 699.05 26.5K
11:16 698.98 699.00 698.96 699.00 17.2K
11:17 699.05 699.07 699.02 699.02 13.1K
11:18 699.00 699.07 698.98 699.07 12.0K
11:19 698.98 699.05 698.98 699.00 24.0K
11:20 699.00 699.08 699.00 699.08 25.1K
11:21 699.09 699.14 699.08 699.08 76.5K
11:22 699.11 699.16 699.07 699.16 48.8K
11:23 699.16 699.22 699.16 699.22 23.4K
11:24 699.15 699.21 699.15 699.15 120.1K
11:25 699.17 699.19 699.16 699.16 126.5K
11:26 699.17 699.19 699.16 699.16 236.2K
11:27 699.17 699.18 699.14 699.14 19.9K
11:28 699.19 699.19 699.11 699.11 15.7K
11:29 699.11 699.11 699.05 699.05 17.2K
11:30 699.05 699.14 699.05 699.12 51.6K
11:31 699.19 699.19 699.14 699.14 19.8K
11:32 699.17 699.21 699.12 699.21 30.3K
11:33 699.21 699.21 699.20 699.20 16.3K
11:34 699.20 699.24 699.17 699.17 21.6K
11:35 699.17 699.25 699.17 699.25 18.2K
11:36 699.24 699.24 699.24 699.24 22.0K
11:37 699.24 699.26 699.23 699.23 27.9K
11:38 699.25 699.28 699.25 699.28 16.3K
11:39 699.30 699.30 699.17 699.19 23.0K
11:40 699.20 699.20 699.19 699.20 19.0K
11:41 699.22 699.22 699.18 699.20 46.5K
11:42 699.17 699.20 699.17 699.20 23.7K
11:43 699.20 699.20 699.12 699.12 23.8K
11:44 699.16 699.16 699.13 699.13 17.2K
11:45 699.13 699.15 699.12 699.12 33.8K
11:46 699.13 699.14 699.12 699.12 22.9K
11:47 699.10 699.10 699.05 699.05 27.5K
11:48 699.11 699.15 699.11 699.12 16.7K
11:49 699.11 699.14 699.11 699.14 18.9K
11:50 699.12 699.20 699.12 699.19 15.1K
11:51 699.16 699.17 699.12 699.17 27.8K
11:52 699.13 699.13 699.11 699.11 45.2K
11:53 699.12 699.13 699.10 699.12 26.6K
11:54 699.14 699.16 699.14 699.16 17.1K
11:55 699.12 699.12 699.10 699.10 7.5K
11:56 699.15 699.15 699.10 699.12 17.8K
11:57 699.11 699.11 699.09 699.09 22.1K
11:58 699.07 699.08 699.07 699.08 18.8K
11:59 699.08 699.11 699.08 699.08 14.9K
12:00 699.08 699.08 699.03 699.03 25.5K
12:01 699.07 699.09 699.03 699.03 11.4K
12:02 699.05 699.07 699.00 699.00 15.5K
12:03 699.00 699.04 698.99 699.04 21.1K
12:04 699.05 699.13 699.05 699.13 12.2K
12:05 699.14 699.14 699.09 699.14 14.4K
12:06 699.09 699.11 699.06 699.06 30.0K
12:07 699.09 699.09 699.06 699.09 19.9K
12:08 699.08 699.08 699.06 699.06 16.6K
12:09 699.06 699.06 699.05 699.05 23.6K
12:10 699.09 699.10 699.09 699.10 26.2K
12:11 699.08 699.10 699.06 699.06 10.9K
12:12 699.06 699.07 699.05 699.05 23.1K
12:13 699.04 699.06 698.99 699.05 22.6K
12:14 699.08 699.08 699.03 699.07 19.8K
12:15 699.07 699.08 699.07 699.07 153.4K
12:16 699.02 699.02 698.99 698.99 25.7K
12:17 698.98 699.01 698.98 699.01 34.7K
12:18 699.01 699.01 698.92 698.92 35.6K
12:19 698.93 698.97 698.93 698.97 17.5K
12:20 698.99 699.03 698.99 699.02 18.1K
12:21 699.00 699.05 699.00 699.04 14.3K
12:22 699.06 699.06 699.06 699.06 16.5K
12:23 699.06 699.06 699.02 699.02 23.1K
12:24 699.08 699.11 699.03 699.11 16.6K
12:25 699.14 699.14 699.11 699.13 24.8K
12:26 699.15 699.15 699.13 699.13 22.8K
12:27 699.15 699.17 699.15 699.16 10.2K
12:28 699.18 699.20 699.18 699.20 23.0K
12:29 699.20 699.25 699.20 699.24 23.0K
12:30 699.25 699.25 699.24 699.24 16.0K
12:31 699.23 699.23 699.20 699.20 11.0K
12:32 699.20 699.22 699.20 699.22 16.9K
12:33 699.21 699.22 699.21 699.22 20.1K
12:34 699.17 699.18 699.17 699.18 24.3K
12:35 699.19 699.19 699.15 699.15 18.6K
12:36 699.12 699.12 699.08 699.08 6.3K
12:37 699.08 699.10 699.05 699.05 13.8K
12:38 699.09 699.11 699.09 699.11 13.3K
12:39 699.11 699.12 699.07 699.12 11.1K
12:40 699.07 699.07 699.03 699.03 24.2K
12:41 699.07 699.08 699.02 699.02 25.9K
12:42 699.05 699.07 699.05 699.07 29.7K
12:43 699.07 699.09 699.02 699.05 26.6K
12:44 699.06 699.09 699.06 699.08 9.4K
12:45 699.06 699.06 699.04 699.04 7.9K
12:46 698.99 699.04 698.99 699.04 47.6K
12:47 699.04 699.04 698.98 698.98 17.0K
12:48 698.98 698.98 698.90 698.90 13.1K
12:49 698.91 698.91 698.89 698.89 17.5K
12:50 698.88 698.92 698.88 698.92 14.9K
12:51 698.90 698.93 698.89 698.93 11.8K
12:52 698.96 698.96 698.89 698.90 24.8K
12:53 698.88 698.90 698.82 698.82 28.0K
12:54 698.87 698.88 698.84 698.88 11.7K
12:55 698.95 698.97 698.92 698.92 14.8K
12:56 698.95 698.95 698.90 698.90 26.8K
12:57 698.91 698.92 698.89 698.92 6.2K
12:58 698.89 698.95 698.89 698.90 12.2K
12:59 698.91 699.02 698.90 699.02 49.6K
13:00 699.02 699.02 699.01 699.01 13.5K
13:01 698.95 698.95 698.91 698.91 12.8K
13:02 698.94 698.94 698.89 698.89 29.9K
13:03 698.89 698.90 698.88 698.88 25.3K
13:04 698.88 698.91 698.87 698.89 16.9K
13:05 698.92 698.92 698.87 698.91 15.5K
13:06 698.92 698.97 698.92 698.97 22.3K
13:07 698.97 698.97 698.75 698.75 25.2K
13:08 698.74 698.75 698.71 698.71 22.6K
13:09 698.71 698.71 698.64 698.64 36.6K
13:10 698.66 698.68 698.65 698.67 19.6K
13:11 698.69 698.71 698.66 698.71 3.8K
13:12 698.67 698.68 698.64 698.67 12.0K
13:13 698.65 698.67 698.65 698.65 16.8K
13:14 698.70 698.92 698.70 698.92 39.4K
13:15 698.87 698.89 698.87 698.88 26.6K
13:16 698.88 698.88 698.86 698.86 19.9K
13:17 698.85 698.85 698.81 698.81 39.4K
13:18 698.81 698.81 698.78 698.78 8.7K
13:19 698.78 698.79 698.78 698.79 38.9K
13:20 698.78 698.80 698.78 698.80 18.0K
13:21 698.79 698.79 698.76 698.76 32.1K
13:22 698.76 698.76 698.74 698.74 16.4K
13:23 698.74 698.75 698.74 698.74 21.9K
13:24 698.74 698.75 698.74 698.75 21.3K
13:25 698.76 698.77 698.72 698.72 21.9K
13:26 698.76 698.77 698.75 698.75 36.8K
13:27 698.75 698.78 698.75 698.78 17.9K
13:28 698.77 698.80 698.77 698.79 19.8K
13:29 698.78 698.84 698.78 698.84 14.9K
13:30 698.79 698.79 698.76 698.77 7.7K
13:31 698.79 698.79 698.72 698.73 59.7K
13:32 698.74 698.76 698.69 698.70 20.6K
13:33 698.70 698.70 698.68 698.69 6.2K
13:34 698.69 698.70 698.69 698.70 21.5K
13:35 698.70 698.71 698.70 698.71 20.1K
13:36 698.71 698.71 698.65 698.65 8.4K
13:37 698.63 698.63 698.63 698.63 7.5K
13:38 698.65 698.66 698.64 698.66 15.9K
13:39 698.67 698.70 698.67 698.70 56.0K
13:40 698.70 698.71 698.67 698.67 20.4K
13:41 698.67 698.67 698.63 698.66 21.8K
13:42 698.69 698.75 698.69 698.75 24.5K
13:43 698.82 698.82 698.81 698.81 22.6K
13:44 698.82 698.83 698.80 698.80 36.0K
13:45 698.80 698.84 698.80 698.84 17.1K
13:46 698.85 698.88 698.85 698.87 17.0K
13:47 698.89 698.89 698.85 698.85 20.7K
13:48 698.87 698.93 698.87 698.93 27.3K
13:49 698.90 698.90 698.88 698.90 132.0K
13:50 698.85 698.85 698.84 698.85 42.2K
13:51 698.85 698.85 698.83 698.83 28.8K
13:52 698.83 698.83 698.81 698.83 21.4K
13:53 698.82 698.82 698.82 698.82 18.6K
13:54 698.80 698.85 698.80 698.85 16.8K
13:55 698.86 698.86 698.85 698.85 8.7K
13:56 698.83 698.90 698.83 698.90 18.5K
13:57 698.85 698.85 698.83 698.84 18.9K
13:58 698.85 698.86 698.84 698.84 11.5K
13:59 698.84 698.89 698.84 698.89 16.2K
14:00 698.89 698.89 698.86 698.87 13.9K
14:01 698.89 698.89 698.86 698.86 24.6K
14:02 698.86 698.89 698.86 698.89 11.1K
14:03 698.87 698.89 698.87 698.89 25.0K
14:04 698.89 698.94 698.89 698.94 21.7K
14:05 698.98 698.98 698.96 698.96 13.1K
14:06 698.96 698.96 698.96 698.96 15.5K
14:07 698.97 698.97 698.89 698.89 21.6K
14:08 698.88 698.88 698.85 698.85 14.4K
14:09 698.89 698.89 698.88 698.88 14.7K
14:10 698.88 698.88 698.87 698.87 210.7K
14:11 698.91 698.91 698.89 698.90 25.2K
14:12 698.90 698.90 698.89 698.90 26.3K
14:13 698.90 698.90 698.87 698.87 10.4K
14:14 698.88 698.89 698.87 698.89 19.8K
14:15 698.87 698.87 698.86 698.87 12.1K
14:16 698.86 698.86 698.86 698.86 10.7K
14:17 698.85 698.85 698.84 698.84 17.7K
14:18 698.87 698.91 698.86 698.91 24.8K
14:19 698.87 698.87 698.77 698.77 28.5K
14:20 698.78 698.79 698.78 698.79 13.9K
14:21 698.81 698.82 698.81 698.82 17.4K
14:22 698.81 698.81 698.78 698.78 15.2K
14:23 698.79 698.79 698.79 698.79 54.3K
14:24 698.81 698.82 698.77 698.77 36.6K
14:25 698.80 698.80 698.80 698.80 9.2K
14:26 698.80 698.81 698.80 698.80 8.7K
14:27 698.80 698.82 698.80 698.81 17.9K
14:28 698.81 698.81 698.81 698.81 20.1K
14:29 698.81 698.83 698.81 698.83 12.2K
14:30 698.83 698.85 698.83 698.84 10.5K
14:31 698.87 698.87 698.85 698.86 177.3K
14:32 698.86 698.86 698.80 698.80 32.7K
14:33 698.82 698.86 698.82 698.86 9.3K
14:34 698.86 698.86 698.85 698.86 24.9K
14:35 698.89 698.89 698.88 698.88 23.6K
14:36 698.88 698.88 698.88 698.88 12.2K
14:37 698.87 698.88 698.87 698.88 16.0K
14:38 698.85 698.91 698.85 698.87 320.6K
14:39 698.90 698.91 698.90 698.91 55.1K
14:40 698.94 698.94 698.94 698.94 24.1K
14:41 698.94 698.95 698.94 698.95 14.1K
14:42 698.95 698.95 698.94 698.94 19.2K
14:43 698.94 698.97 698.94 698.94 51.9K
14:44 698.94 698.96 698.94 698.96 19.1K
14:45 698.96 698.96 698.92 698.92 21.0K
14:46 698.95 698.95 698.90 698.90 19.5K
14:47 698.88 698.90 698.88 698.90 43.3K
14:48 698.92 698.93 698.92 698.93 17.2K
14:49 698.93 698.95 698.93 698.95 41.2K
14:50 698.96 698.97 698.96 698.96 25.8K
14:51 699.02 699.02 698.97 698.97 38.5K
14:52 698.98 699.01 698.98 699.00 266.9K
14:53 698.99 698.99 698.95 698.95 56.6K
14:54 698.92 698.93 698.90 698.90 20.4K
14:55 698.90 698.90 698.90 698.90 19.3K
14:56 698.91 698.96 698.91 698.96 41.9K
14:57 698.93 698.93 698.91 698.91 22.0K
14:58 698.94 698.96 698.93 698.96 242.6K
14:59 698.96 699.00 698.96 699.00 13.9K
15:00 699.00 699.01 699.00 699.01 16.6K
15:01 699.01 699.01 698.99 698.99 13.0K
15:02 698.98 699.01 698.98 699.01 44.5K
15:03 699.04 699.05 699.04 699.05 26.7K
15:04 699.07 699.08 699.07 699.08 26.1K
15:05 699.07 699.08 699.07 699.07 825.5K
15:06 699.07 699.09 699.06 699.09 24.4K
15:07 699.11 699.11 699.11 699.11 11.7K
15:08 699.11 699.11 699.10 699.10 20.1K
15:09 699.08 699.11 699.08 699.08 11.3K
15:10 699.10 699.10 699.06 699.09 30.3K
15:11 699.08 699.08 699.07 699.07 21.7K
15:12 699.03 699.05 699.02 699.05 40.7K
15:13 699.02 699.02 699.01 699.01 23.9K
15:14 699.01 699.01 698.98 698.98 14.3K
15:15 698.96 698.97 698.96 698.96 24.1K
15:16 698.96 699.00 698.96 698.99 34.8K
15:17 699.00 699.01 698.99 698.99 23.7K
15:18 699.01 699.04 699.01 699.04 97.0K
15:19 699.03 699.03 698.99 698.99 13.1K
15:20 698.99 699.06 698.99 699.03 15.9K
15:21 699.02 699.04 699.02 699.03 20.8K
15:22 699.02 699.02 699.01 699.01 16.7K
15:23 699.02 699.02 699.01 699.01 18.4K
15:24 699.02 699.02 699.01 699.02 29.9K
15:25 698.99 698.99 698.93 698.94 23.7K
15:26 698.94 698.94 698.90 698.94 19.5K
15:27 698.94 698.94 698.88 698.88 31.0K
15:28 698.88 698.88 698.86 698.86 21.3K
15:29 698.85 698.85 698.85 698.85 11.3K
15:30 698.86 698.87 698.83 698.87 18.5K
15:31 698.87 698.88 698.86 698.86 33.5K
15:32 698.85 698.87 698.83 698.87 120.6K
15:33 698.83 698.85 698.83 698.83 13.8K
15:34 698.84 698.84 698.81 698.81 23.6K
15:35 698.80 698.86 698.80 698.86 59.7K
15:36 698.81 698.92 698.81 698.92 16.0K
15:37 698.95 698.97 698.95 698.97 29.1K
15:38 698.97 699.00 698.97 699.00 341.8K
15:39 699.03 699.04 699.03 699.04 19.2K
15:40 699.04 699.04 699.02 699.02 22.1K
15:41 699.02 699.04 699.02 699.04 23.9K
15:42 699.04 699.04 699.03 699.03 32.3K
15:43 699.04 699.04 699.03 699.04 28.0K
15:44 699.07 699.07 699.04 699.07 14.3K
15:45 699.11 699.15 699.09 699.09 31.1K
15:46 699.09 699.11 699.09 699.11 6.6K
15:47 699.12 699.13 699.12 699.13 10.5K
15:48 699.08 699.13 699.08 699.10 23.2K
15:49 699.10 699.10 699.08 699.08 15.1K
15:50 699.04 699.05 698.95 698.96 32.3K
15:51 698.93 698.93 698.92 698.92 30.0K
15:52 698.94 698.94 698.91 698.93 28.6K
15:53 698.87 698.90 698.87 698.90 39.7K
15:54 698.93 698.93 698.91 698.91 51.3K
15:55 698.88 698.94 698.88 698.91 47.1K
15:56 698.89 698.89 698.88 698.88 41.6K
15:57 698.90 698.90 698.89 698.89 25.6K
15:58 698.91 698.91 698.88 698.89 34.3K
15:59 698.88 698.90 698.88 698.90 42.4K
16:00 698.88 698.92 698.87 698.87 120.2K
16:01 698.87 698.87 698.87 698.87 320.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available