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
09:30 697.64 697.64 697.53 697.57 267.2K
09:31 697.60 697.63 697.60 697.61 53.0K
09:32 697.68 697.68 697.67 697.67 13.6K
09:33 697.67 697.68 697.64 697.64 7.9K
09:34 697.66 697.66 697.62 697.64 10.2K
09:35 697.68 697.71 697.62 697.71 25.5K
09:36 697.62 697.67 697.62 697.67 24.5K
09:37 697.59 697.63 697.59 697.63 10.8K
09:38 697.63 697.68 697.63 697.67 9.8K
09:39 697.67 697.72 697.67 697.69 6.9K
09:40 697.73 697.82 697.73 697.82 27.6K
09:41 697.81 697.87 697.81 697.84 12.1K
09:42 697.86 697.95 697.86 697.95 27.8K
09:43 697.91 697.94 697.83 697.83 20.0K
09:44 697.85 697.85 697.82 697.82 28.2K
09:45 697.81 697.85 697.81 697.81 43.0K
09:46 697.90 697.97 697.90 697.93 65.5K
09:47 697.93 697.96 697.84 697.84 12.6K
09:48 697.83 697.88 697.83 697.88 14.2K
09:49 697.83 697.85 697.83 697.85 22.4K
09:50 697.80 697.88 697.80 697.88 51.3K
09:51 697.86 697.88 697.82 697.86 15.4K
09:52 697.89 697.91 697.89 697.89 11.7K
09:53 697.84 697.84 697.81 697.81 11.2K
09:54 697.81 697.81 697.78 697.80 19.8K
09:55 697.80 697.80 697.74 697.77 13.3K
09:56 697.77 697.77 697.69 697.73 12.0K
09:57 697.69 697.88 697.69 697.88 16.3K
09:58 697.77 697.81 697.77 697.81 15.5K
09:59 697.80 697.80 697.76 697.78 12.0K
10:00 697.76 697.76 697.53 697.53 11.3K
10:01 697.48 697.57 697.48 697.53 22.2K
10:02 697.48 697.48 697.45 697.45 36.5K
10:03 697.49 697.49 697.40 697.47 215.5K
10:04 697.43 697.46 697.43 697.45 24.6K
10:05 697.45 697.48 697.45 697.48 67.4K
10:06 697.50 697.50 697.44 697.48 170.3K
10:07 697.51 697.52 697.48 697.48 19.9K
10:08 697.49 697.52 697.47 697.49 35.7K
10:09 697.46 697.53 697.43 697.53 36.0K
10:10 697.43 697.48 697.37 697.37 16.2K
10:11 697.43 697.49 697.43 697.46 22.7K
10:12 697.47 697.47 697.41 697.43 17.6K
10:13 697.44 697.45 697.43 697.45 8.7K
10:14 697.43 697.48 697.43 697.45 13.4K
10:15 697.42 697.42 697.40 697.42 7.8K
10:16 697.46 697.46 696.95 696.95 17.6K
10:17 696.95 696.97 696.95 696.96 12.6K
10:18 696.96 696.99 696.96 696.97 9.5K
10:19 696.96 697.01 696.96 696.99 10.8K
10:20 696.95 696.98 696.95 696.95 10.5K
10:21 696.99 696.99 696.95 696.95 12.9K
10:22 696.97 696.97 696.97 696.97 14.7K
10:23 696.97 697.00 696.92 697.00 7.6K
10:24 697.01 697.01 696.93 696.98 13.4K
10:25 696.90 696.94 696.90 696.94 16.5K
10:26 696.92 696.97 696.92 696.97 14.2K
10:27 696.92 696.92 696.92 696.92 18.3K
10:28 696.92 696.92 696.87 696.87 5.0K
10:29 696.86 696.89 696.83 696.83 3.8K
10:30 696.80 696.84 696.78 696.84 14.2K
10:31 696.77 696.80 696.77 696.78 13.6K
10:32 696.81 696.81 696.75 696.75 15.2K
10:33 696.83 696.87 696.80 696.87 6.3K
10:34 696.89 696.89 696.82 696.82 14.3K
10:35 696.85 696.87 696.85 696.85 9.6K
10:36 696.89 696.91 696.88 696.91 11.7K
10:37 696.90 696.96 696.90 696.92 32.1K
10:38 696.95 697.09 696.93 697.09 19.6K
10:39 697.12 697.12 697.02 697.04 21.0K
10:40 697.04 697.04 697.01 697.01 4.9K
10:41 697.01 697.01 696.97 696.97 15.8K
10:42 696.96 696.99 696.96 696.96 22.1K
10:43 696.88 696.92 696.88 696.92 9.0K
10:44 696.93 696.96 696.93 696.96 18.2K
10:45 696.96 696.96 696.83 696.83 14.9K
10:46 696.93 697.01 696.93 697.01 14.6K
10:47 696.98 697.01 696.96 697.01 25.2K
10:48 697.00 697.04 697.00 697.04 27.0K
10:49 697.07 697.14 697.05 697.14 16.3K
10:50 697.12 697.15 697.12 697.13 26.0K
10:51 697.13 697.13 697.03 697.08 13.9K
10:52 697.09 697.21 697.09 697.18 38.8K
10:53 697.18 697.19 697.18 697.19 29.5K
10:54 697.20 697.20 697.17 697.17 27.7K
10:55 697.18 697.18 697.10 697.10 20.3K
10:56 697.12 697.14 697.05 697.14 40.7K
10:57 697.14 697.16 697.13 697.13 13.2K
10:58 697.15 697.15 697.12 697.15 27.0K
10:59 697.12 697.17 697.12 697.17 31.6K
11:00 697.12 697.14 697.11 697.13 31.0K
11:01 697.13 697.14 697.10 697.10 42.8K
11:02 697.13 697.15 697.13 697.14 18.1K
11:03 697.14 697.17 697.14 697.14 53.2K
11:04 697.16 697.24 697.16 697.24 8.3K
11:05 697.19 697.19 697.15 697.16 34.4K
11:06 697.15 697.15 697.10 697.11 19.3K
11:07 697.15 697.15 697.10 697.12 23.6K
11:08 697.11 697.17 697.08 697.17 6.2K
11:09 697.16 697.16 697.11 697.14 7.8K
11:10 697.14 697.14 697.12 697.12 12.4K
11:11 697.05 697.13 697.05 697.09 17.4K
11:12 697.10 697.12 697.10 697.12 40.8K
11:13 697.07 697.07 697.02 697.02 25.9K
11:14 696.98 696.98 696.96 696.98 25.9K
11:15 697.02 697.02 696.97 696.97 18.8K
11:16 697.01 697.02 696.98 697.02 12.7K
11:17 697.01 697.01 696.97 696.97 15.3K
11:18 696.99 696.99 696.95 696.95 9.4K
11:19 696.94 696.94 696.85 696.92 12.7K
11:20 696.92 696.94 696.86 696.94 10.7K
11:21 696.93 696.93 696.91 696.91 9.3K
11:22 696.89 696.89 696.88 696.89 8.4K
11:23 696.89 696.89 696.88 696.88 14.4K
11:24 696.85 696.86 696.85 696.85 12.0K
11:25 696.79 696.86 696.79 696.85 13.0K
11:26 696.85 696.86 696.84 696.85 15.3K
11:27 696.85 696.85 696.77 696.80 7.3K
11:28 696.85 696.85 696.79 696.81 22.3K
11:29 696.83 696.83 696.78 696.82 16.6K
11:30 696.80 696.80 696.75 696.75 168.7K
11:31 696.79 696.81 696.75 696.78 15.3K
11:32 696.65 696.65 696.61 696.61 29.1K
11:33 696.64 696.68 696.62 696.62 12.6K
11:34 696.63 696.63 696.58 696.59 23.0K
11:35 696.61 696.62 696.57 696.62 8.5K
11:36 696.62 696.62 696.57 696.60 13.8K
11:37 696.62 696.63 696.60 696.63 12.1K
11:38 696.70 696.75 696.70 696.75 8.4K
11:39 696.75 696.75 696.73 696.73 167.1K
11:40 696.70 696.74 696.69 696.74 14.7K
11:41 696.75 696.78 696.75 696.78 9.8K
11:42 696.78 696.84 696.76 696.81 4.9K
11:43 696.79 696.81 696.76 696.76 8.2K
11:44 696.79 696.79 696.76 696.77 41.0K
11:45 696.80 696.80 696.73 696.73 28.5K
11:46 696.79 696.82 696.79 696.82 22.8K
11:47 696.87 696.87 696.84 696.84 15.0K
11:48 696.83 696.86 696.81 696.81 134.0K
11:49 696.83 696.83 696.77 696.77 20.5K
11:50 696.78 696.78 696.69 696.71 76.4K
11:51 696.71 696.76 696.71 696.76 17.1K
11:52 696.74 696.77 696.72 696.72 70.7K
11:53 696.76 696.79 696.76 696.78 71.2K
11:54 696.78 696.81 696.78 696.81 12.3K
11:55 696.81 696.84 696.81 696.83 22.3K
11:56 696.75 696.80 696.75 696.79 75.1K
11:57 696.78 696.79 696.78 696.79 5.3K
11:58 696.79 696.79 696.77 696.77 6.1K
11:59 696.80 696.80 696.80 696.80 10.7K
12:00 696.79 696.79 696.76 696.78 13.9K
12:01 696.79 696.82 696.79 696.81 14.1K
12:02 696.84 696.84 696.81 696.81 11.2K
12:03 696.87 696.87 696.84 696.87 10.6K
12:04 696.87 696.90 696.84 696.90 9.9K
12:05 696.82 696.84 696.82 696.84 11.1K
12:06 696.85 696.87 696.84 696.87 43.3K
12:07 696.88 696.88 696.83 696.86 21.7K
12:08 696.86 696.86 696.85 696.85 25.5K
12:09 696.85 696.86 696.85 696.86 18.1K
12:10 696.85 696.85 696.85 696.85 6.6K
12:11 696.84 696.87 696.82 696.82 13.0K
12:12 696.82 696.82 696.80 696.80 4.8K
12:13 696.81 696.82 696.80 696.80 27.1K
12:14 696.80 696.83 696.80 696.83 22.0K
12:15 696.82 696.83 696.78 696.83 7.9K
12:16 696.83 696.88 696.80 696.88 11.8K
12:17 696.87 696.87 696.80 696.80 22.1K
12:18 696.80 696.89 696.79 696.79 14.0K
12:19 696.85 696.85 696.80 696.85 10.1K
12:20 696.86 696.86 696.78 696.80 16.2K
12:21 696.80 696.83 696.80 696.81 16.5K
12:22 696.81 696.84 696.81 696.84 17.0K
12:23 696.84 696.87 696.84 696.87 19.6K
12:24 696.85 696.87 696.84 696.87 11.5K
12:25 696.85 696.85 696.84 696.84 37.8K
12:26 696.85 696.85 696.82 696.82 16.7K
12:27 696.82 696.82 696.79 696.80 11.8K
12:28 696.80 696.81 696.79 696.81 9.9K
12:29 696.79 696.82 696.79 696.82 19.4K
12:30 696.82 696.82 696.82 696.82 7.7K
12:31 696.82 696.84 696.82 696.84 15.0K
12:32 696.86 696.86 696.80 696.82 10.7K
12:33 696.77 696.81 696.77 696.81 9.4K
12:34 696.81 696.83 696.81 696.82 14.7K
12:35 696.79 696.82 696.77 696.82 6.5K
12:36 696.80 696.80 696.72 696.77 12.6K
12:37 696.75 696.78 696.75 696.77 8.1K
12:38 696.77 696.77 696.77 696.77 18.1K
12:39 696.77 696.80 696.77 696.80 15.7K
12:40 696.77 696.79 696.76 696.77 23.3K
12:41 696.77 696.77 696.76 696.76 13.6K
12:42 696.75 696.75 696.72 696.72 21.6K
12:43 696.73 696.76 696.73 696.76 8.4K
12:44 696.76 696.79 696.76 696.78 11.2K
12:45 696.75 696.80 696.73 696.73 12.1K
12:46 696.76 696.77 696.76 696.77 26.7K
12:47 696.77 696.80 696.77 696.80 9.5K
12:48 696.85 696.85 696.79 696.79 14.7K
12:49 696.76 696.76 696.69 696.69 9.5K
12:50 696.72 696.72 696.72 696.72 18.5K
12:51 696.72 696.73 696.72 696.72 11.2K
12:52 696.73 696.73 696.69 696.69 18.1K
12:53 696.71 696.75 696.71 696.72 19.0K
12:54 696.72 696.72 696.70 696.70 19.9K
12:55 696.70 696.71 696.67 696.67 15.9K
12:56 696.68 696.68 696.63 696.63 15.9K
12:57 696.67 696.67 696.54 696.54 29.4K
12:58 696.63 696.63 696.58 696.58 24.3K
12:59 696.61 696.61 696.49 696.59 24.8K
13:00 696.58 696.61 696.57 696.58 11.3K
13:01 696.55 696.61 696.53 696.53 25.2K
13:02 696.60 696.64 696.56 696.64 10.7K
13:03 696.67 696.70 696.59 696.70 13.5K
13:04 696.69 696.69 696.69 696.69 6.0K
13:05 696.69 696.74 696.69 696.71 37.8K
13:06 696.72 696.77 696.72 696.73 24.0K
13:07 696.74 696.76 696.74 696.75 11.4K
13:08 696.74 696.82 696.74 696.77 25.6K
13:09 696.76 696.79 696.76 696.79 17.7K
13:10 696.75 696.80 696.75 696.80 19.6K
13:11 696.79 696.79 696.72 696.72 17.4K
13:12 696.74 696.75 696.72 696.75 22.9K
13:13 696.74 696.75 696.72 696.72 15.5K
13:14 696.71 696.75 696.70 696.70 9.1K
13:15 696.72 696.75 696.72 696.73 7.0K
13:16 696.75 696.75 696.74 696.74 6.3K
13:17 696.74 696.75 696.72 696.75 16.8K
13:18 696.70 696.75 696.70 696.75 65.5K
13:19 696.75 696.78 696.75 696.76 33.7K
13:20 696.76 696.76 696.71 696.73 7.8K
13:21 696.73 696.83 696.73 696.76 14.6K
13:22 696.74 696.79 696.74 696.79 11.1K
13:23 696.78 696.80 696.75 696.75 10.3K
13:24 696.75 696.78 696.75 696.75 2.0K
13:25 696.78 696.78 696.78 696.78 5.9K
13:26 696.75 696.76 696.75 696.76 16.5K
13:27 696.76 696.76 696.70 696.70 7.7K
13:28 696.73 696.78 696.73 696.78 10.3K
13:29 696.76 696.77 696.76 696.77 18.2K
13:30 696.79 696.79 696.76 696.76 5.0K
13:31 696.76 696.76 696.75 696.75 9.1K
13:32 696.78 696.78 696.75 696.78 9.9K
13:33 696.78 696.80 696.77 696.80 20.8K
13:34 696.80 696.84 696.80 696.83 20.8K
13:35 696.84 696.88 696.84 696.88 12.5K
13:36 696.85 696.85 696.83 696.83 9.8K
13:37 696.86 696.87 696.86 696.87 54.4K
13:38 696.89 696.94 696.89 696.94 36.8K
13:39 696.91 696.94 696.91 696.94 6.4K
13:40 696.94 696.95 696.93 696.95 21.0K
13:41 696.96 696.99 696.96 696.99 24.2K
13:42 696.99 697.00 696.97 696.97 12.6K
13:43 696.99 697.00 696.99 697.00 19.9K
13:44 697.01 697.03 697.01 697.03 21.0K
13:45 697.09 697.12 697.08 697.12 41.2K
13:46 697.13 697.16 697.13 697.14 14.3K
13:47 697.15 697.16 697.12 697.12 40.8K
13:48 697.13 697.13 697.07 697.07 35.7K
13:49 697.07 697.14 697.07 697.14 16.6K
13:50 697.14 697.14 697.07 697.10 104.3K
13:51 697.09 697.09 697.06 697.06 27.3K
13:52 697.06 697.09 697.06 697.09 11.9K
13:53 697.07 697.15 697.07 697.15 6.5K
13:54 697.12 697.13 697.09 697.13 15.6K
13:55 697.12 697.12 697.10 697.10 15.9K
13:56 697.10 697.13 697.10 697.13 32.9K
13:57 697.09 697.09 697.07 697.08 39.2K
13:58 697.07 697.08 697.03 697.03 26.6K
13:59 697.02 697.07 697.02 697.06 12.8K
14:00 697.08 697.08 697.07 697.07 25.9K
14:01 697.10 697.10 697.02 697.04 8.7K
14:02 697.05 697.05 697.01 697.03 20.6K
14:03 697.01 697.01 696.99 697.01 22.4K
14:04 697.01 697.02 696.97 696.97 14.5K
14:05 696.96 696.98 696.96 696.98 27.8K
14:06 696.99 696.99 696.94 696.95 11.8K
14:07 696.95 696.95 696.92 696.92 9.9K
14:08 696.91 696.94 696.91 696.92 18.1K
14:09 696.90 696.90 696.85 696.85 62.7K
14:10 696.87 696.89 696.84 696.84 16.0K
14:11 696.84 696.84 696.84 696.84 13.1K
14:12 696.83 696.86 696.83 696.86 15.1K
14:13 696.83 696.83 696.82 696.83 15.0K
14:14 696.82 696.82 696.81 696.82 23.3K
14:15 696.82 696.82 696.82 696.82 8.1K
14:16 696.82 696.84 696.79 696.79 10.4K
14:17 696.79 696.83 696.79 696.83 27.4K
14:18 696.84 696.86 696.84 696.86 16.4K
14:19 696.88 696.89 696.86 696.87 17.0K
14:20 696.88 696.91 696.88 696.91 8.4K
14:21 696.91 696.92 696.90 696.90 28.0K
14:22 696.90 696.93 696.90 696.93 76.6K
14:23 696.90 696.90 696.84 696.84 50.1K
14:24 696.84 696.86 696.84 696.86 21.3K
14:25 696.87 696.91 696.87 696.91 32.8K
14:26 696.88 696.89 696.88 696.88 15.4K
14:27 696.87 696.92 696.87 696.92 90.6K
14:28 696.93 696.94 696.93 696.93 19.2K
14:29 696.93 696.96 696.93 696.96 95.1K
14:30 696.96 696.96 696.96 696.96 16.6K
14:31 696.95 697.00 696.94 696.96 11.6K
14:32 696.96 696.96 696.95 696.95 19.8K
14:33 696.91 696.91 696.90 696.90 20.0K
14:34 696.90 697.00 696.90 697.00 55.2K
14:35 697.00 697.00 696.99 696.99 25.3K
14:36 697.02 697.07 697.02 697.07 18.7K
14:37 697.05 697.13 697.05 697.12 26.2K
14:38 697.11 697.14 697.09 697.14 37.5K
14:39 697.11 697.11 697.08 697.09 17.4K
14:40 697.12 697.12 697.09 697.09 18.1K
14:41 697.12 697.12 697.10 697.11 29.3K
14:42 697.09 697.12 697.09 697.12 14.7K
14:43 697.11 697.12 697.11 697.12 43.2K
14:44 697.12 697.12 697.05 697.06 47.8K
14:45 697.06 697.06 696.96 696.98 52.3K
14:46 696.95 696.97 696.95 696.96 50.3K
14:47 696.96 696.98 696.96 696.97 25.7K
14:48 696.98 696.98 696.96 696.96 25.0K
14:49 696.97 696.98 696.97 696.97 16.7K
14:50 696.98 697.01 696.98 697.01 13.1K
14:51 697.00 697.00 696.98 697.00 20.8K
14:52 697.00 697.00 697.00 697.00 13.8K
14:53 697.01 697.01 696.99 696.99 7.6K
14:54 697.01 697.01 696.97 696.97 12.9K
14:55 697.01 697.01 696.95 696.98 122.0K
14:56 697.03 697.06 697.03 697.05 100.9K
14:57 697.02 697.02 697.02 697.02 14.3K
14:58 697.05 697.06 697.04 697.06 14.3K
14:59 697.06 697.06 696.99 696.99 14.9K
15:00 697.02 697.03 697.00 697.03 16.2K
15:01 697.02 697.03 697.02 697.02 20.8K
15:02 697.03 697.05 697.02 697.02 7.7K
15:03 697.03 697.04 697.01 697.04 18.8K
15:04 697.05 697.05 697.02 697.02 20.5K
15:05 697.02 697.02 696.99 697.02 23.2K
15:06 697.02 697.02 697.01 697.01 20.0K
15:07 697.03 697.04 697.03 697.04 9.1K
15:08 697.05 697.05 697.04 697.04 10.5K
15:09 697.04 697.08 697.02 697.08 9.7K
15:10 697.08 697.10 697.06 697.10 14.4K
15:11 697.08 697.08 697.08 697.08 25.3K
15:12 697.08 697.08 697.08 697.08 21.7K
15:13 697.06 697.06 697.02 697.02 21.3K
15:14 696.98 697.00 696.97 696.99 29.1K
15:15 696.98 697.06 696.98 697.06 21.4K
15:16 697.07 697.07 697.06 697.06 26.4K
15:17 697.06 697.09 697.04 697.09 22.3K
15:18 697.09 697.14 697.09 697.14 18.6K
15:19 697.13 697.19 697.13 697.19 44.7K
15:20 697.20 697.20 697.10 697.10 49.5K
15:21 697.13 697.14 697.12 697.12 26.7K
15:22 697.11 697.14 697.11 697.14 48.1K
15:23 697.14 697.15 697.14 697.15 36.5K
15:24 697.15 697.15 697.15 697.15 23.7K
15:25 697.13 697.18 697.12 697.12 29.9K
15:26 697.12 697.16 697.10 697.16 18.2K
15:27 697.14 697.16 697.14 697.16 24.9K
15:28 697.17 697.17 697.17 697.17 16.2K
15:29 697.17 697.17 697.17 697.17 30.4K
15:30 697.15 697.19 697.15 697.19 44.1K
15:31 697.20 697.25 697.20 697.20 14.8K
15:32 697.17 697.20 697.17 697.19 30.8K
15:33 697.21 697.24 697.21 697.24 21.7K
15:34 697.22 697.23 697.22 697.23 35.6K
15:35 697.22 697.22 697.21 697.21 19.8K
15:36 697.22 697.24 697.22 697.24 24.7K
15:37 697.24 697.29 697.24 697.28 31.1K
15:38 697.31 697.32 697.31 697.32 34.7K
15:39 697.32 697.32 697.29 697.31 21.6K
15:40 697.32 697.32 697.25 697.25 33.1K
15:41 697.25 697.25 697.20 697.23 32.7K
15:42 697.28 697.32 697.27 697.32 18.8K
15:43 697.31 697.36 697.31 697.35 131.3K
15:44 697.36 697.42 697.36 697.39 35.2K
15:45 697.43 697.47 697.42 697.47 36.0K
15:46 697.54 697.54 697.47 697.51 25.3K
15:47 697.49 697.55 697.49 697.55 27.7K
15:48 697.47 697.55 697.47 697.55 17.2K
15:49 697.55 697.61 697.55 697.61 58.6K
15:50 697.57 697.63 697.57 697.63 71.9K
15:51 697.63 697.64 697.63 697.64 53.0K
15:52 697.63 697.64 697.61 697.63 44.2K
15:53 697.64 697.68 697.64 697.65 100.5K
15:54 697.66 697.66 697.65 697.65 31.6K
15:55 697.66 697.66 697.63 697.63 24.6K
15:56 697.64 697.64 697.59 697.62 56.3K
15:57 697.62 697.62 697.60 697.60 51.2K
15:58 697.57 697.59 697.52 697.52 53.5K
15:59 697.52 697.55 697.50 697.55 94.0K
16:00 697.63 697.63 697.53 697.53 575.5K
16:01 697.53 697.55 697.50 697.50 195.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available