S&P/TSX Capped Comms.

GSPTTTS
🏛️ canada →
155.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 141.89 141.89 141.32 141.32 199.2K
09:31 141.26 141.67 141.26 141.67 66.9K
09:32 141.61 142.18 141.61 142.18 12.7K
09:33 142.39 142.46 142.39 142.45 29.7K
09:34 142.59 142.88 142.59 142.85 31.2K
09:35 142.92 143.04 142.92 143.04 24.6K
09:36 143.11 143.49 143.11 143.49 148.4K
09:37 143.43 143.47 143.43 143.47 64.7K
09:38 143.55 143.73 143.55 143.58 53.1K
09:39 143.56 143.71 143.56 143.71 29.3K
09:40 143.76 144.18 143.76 144.18 60.8K
09:41 144.21 144.24 144.07 144.15 56.1K
09:42 144.01 144.28 143.98 144.28 32.6K
09:43 144.21 144.25 144.18 144.18 21.2K
09:44 144.07 144.10 144.06 144.10 45.4K
09:45 144.17 144.28 144.17 144.28 36.7K
09:46 144.32 144.35 144.31 144.34 30.5K
09:47 144.30 144.30 144.21 144.23 24.7K
09:48 144.20 144.27 144.20 144.25 14.6K
09:49 144.21 144.21 144.14 144.17 13.5K
09:50 144.09 144.09 143.96 143.96 12.3K
09:51 143.89 143.89 143.76 143.77 10.9K
09:52 143.79 143.79 143.73 143.73 25.3K
09:53 143.76 143.88 143.76 143.88 32.7K
09:54 143.93 144.05 143.93 144.00 45.5K
09:55 144.04 144.04 143.92 143.92 15.6K
09:56 143.93 143.93 143.79 143.85 20.7K
09:57 143.81 143.81 143.76 143.76 9.7K
09:58 143.73 143.76 143.73 143.75 3.9K
09:59 143.73 143.73 143.62 143.65 12.8K
10:00 143.76 143.84 143.76 143.84 87.3K
10:01 143.82 143.84 143.76 143.76 29.5K
10:02 143.76 143.93 143.76 143.93 18.8K
10:03 143.92 143.97 143.92 143.97 69.0K
10:04 143.97 144.01 143.82 143.82 13.0K
10:05 143.81 143.97 143.81 143.97 14.0K
10:06 143.96 143.96 143.87 143.92 23.9K
10:07 143.91 143.91 143.84 143.86 26.9K
10:08 143.91 144.04 143.91 144.04 10.5K
10:09 144.12 144.16 144.10 144.16 17.0K
10:10 144.21 144.21 144.11 144.11 10.7K
10:11 144.05 144.05 144.00 144.00 37.5K
10:12 143.96 143.96 143.93 143.93 47.1K
10:13 143.95 143.95 143.89 143.89 7.9K
10:14 143.77 143.83 143.72 143.82 15.6K
10:15 143.83 143.83 143.71 143.71 13.8K
10:16 143.72 143.81 143.72 143.81 5.0K
10:17 143.75 143.77 143.70 143.70 13.6K
10:18 143.73 143.79 143.73 143.79 8.2K
10:19 143.90 143.90 143.80 143.80 8.4K
10:20 143.77 143.80 143.77 143.79 13.1K
10:21 143.81 143.81 143.78 143.78 6.3K
10:22 143.80 143.80 143.76 143.79 12.5K
10:23 143.60 143.60 143.42 143.46 29.0K
10:24 143.45 143.46 143.42 143.46 8.0K
10:25 143.44 143.44 143.40 143.43 4.8K
10:26 143.46 143.46 143.34 143.34 14.9K
10:27 143.34 143.34 143.28 143.34 13.2K
10:28 143.37 143.37 143.30 143.30 5.7K
10:29 143.27 143.32 143.21 143.32 20.0K
10:30 143.33 143.33 143.13 143.14 16.2K
10:31 143.10 143.10 142.88 142.88 23.0K
10:32 142.77 142.78 142.62 142.62 76.1K
10:33 142.68 142.68 142.52 142.52 17.7K
10:34 142.53 142.56 142.39 142.39 22.6K
10:35 142.40 142.42 142.40 142.41 16.1K
10:36 142.46 142.52 142.46 142.52 8.4K
10:37 142.45 142.54 142.45 142.54 7.4K
10:38 142.52 142.60 142.52 142.60 17.3K
10:39 142.63 142.66 142.60 142.60 19.9K
10:40 142.55 142.56 142.54 142.55 10.4K
10:41 142.60 142.65 142.60 142.65 10.3K
10:42 142.69 142.72 142.69 142.71 5.9K
10:43 142.71 142.71 142.70 142.71 4.4K
10:44 142.69 142.72 142.69 142.72 5.2K
10:45 142.69 142.79 142.69 142.79 7.5K
10:46 142.77 142.77 142.74 142.74 10.5K
10:47 142.73 142.74 142.70 142.70 63.6K
10:48 142.71 142.73 142.70 142.70 19.7K
10:49 142.66 142.73 142.66 142.73 32.5K
10:50 142.73 142.75 142.71 142.75 26.7K
10:51 142.74 142.74 142.66 142.66 10.2K
10:52 142.71 142.71 142.71 142.71 8.3K
10:53 142.71 142.73 142.67 142.67 49.3K
10:54 142.62 142.66 142.62 142.66 8.2K
10:55 142.70 142.72 142.68 142.72 4.7K
10:56 142.74 142.76 142.74 142.76 5.3K
10:57 142.74 142.74 142.66 142.66 17.7K
10:58 142.64 142.64 142.53 142.53 35.9K
10:59 142.49 142.53 142.49 142.53 6.1K
11:00 142.47 142.48 142.46 142.48 15.3K
11:01 142.48 142.48 142.45 142.48 3.8K
11:02 142.44 142.44 142.36 142.36 26.8K
11:03 142.40 142.44 142.40 142.40 12.9K
11:04 142.40 142.45 142.40 142.44 5.3K
11:05 142.51 142.56 142.45 142.45 26.0K
11:06 142.42 142.42 142.35 142.35 6.1K
11:07 142.35 142.36 142.33 142.33 17.4K
11:08 142.26 142.26 142.24 142.24 4.9K
11:09 142.25 142.25 142.19 142.19 6.8K
11:10 142.18 142.19 142.16 142.16 14.9K
11:11 142.13 142.13 142.10 142.13 7.9K
11:12 142.15 142.15 142.15 142.15 2.4K
11:13 142.23 142.27 142.23 142.25 11.9K
11:14 142.26 142.26 142.23 142.24 4.8K
11:15 142.23 142.27 142.23 142.26 7.3K
11:16 142.26 142.30 142.26 142.30 4.7K
11:17 142.30 142.47 142.30 142.47 16.6K
11:18 142.49 142.59 142.49 142.59 4.3K
11:19 142.59 142.61 142.59 142.60 8.0K
11:20 142.57 142.57 142.48 142.49 3.3K
11:21 142.46 142.48 142.46 142.48 3.2K
11:22 142.47 142.48 142.47 142.48 2.3K
11:23 142.48 142.51 142.48 142.51 0.6K
11:24 142.50 142.66 142.50 142.61 22.9K
11:25 142.61 142.61 142.53 142.53 5.7K
11:26 142.52 142.52 142.48 142.49 4.8K
11:27 142.50 142.62 142.50 142.62 4.0K
11:28 142.62 142.66 142.62 142.64 58.2K
11:29 142.63 142.65 142.63 142.65 5.2K
11:30 142.63 142.63 142.57 142.57 14.4K
11:31 142.57 142.57 142.53 142.55 8.2K
11:32 142.57 142.57 142.48 142.48 7.2K
11:33 142.52 142.53 142.52 142.52 18.9K
11:34 142.54 142.60 142.53 142.60 4.5K
11:35 142.62 142.62 142.55 142.56 3.4K
11:36 142.56 142.60 142.56 142.60 5.7K
11:37 142.61 142.62 142.59 142.59 6.4K
11:38 142.59 142.61 142.59 142.61 2.2K
11:39 142.61 142.69 142.61 142.69 5.5K
11:40 142.68 142.68 142.48 142.48 21.5K
11:41 142.48 142.52 142.48 142.52 4.6K
11:42 142.51 142.52 142.49 142.49 7.8K
11:43 142.49 142.55 142.49 142.55 2.6K
11:44 142.55 142.65 142.55 142.65 8.8K
11:45 142.63 142.63 142.47 142.47 21.1K
11:46 142.47 142.50 142.46 142.50 6.4K
11:47 142.50 142.50 142.48 142.48 9.2K
11:48 142.49 142.49 142.43 142.43 9.4K
11:49 142.48 142.49 142.46 142.49 11.3K
11:50 142.49 142.49 142.40 142.40 35.3K
11:51 142.40 142.41 142.38 142.39 23.0K
11:52 142.39 142.43 142.39 142.43 8.3K
11:53 142.41 142.42 142.41 142.42 3.6K
11:54 142.43 142.51 142.43 142.51 7.7K
11:55 142.51 142.51 142.46 142.48 20.7K
11:56 142.41 142.41 142.33 142.33 10.7K
11:57 142.33 142.37 142.32 142.37 7.3K
11:58 142.38 142.43 142.37 142.37 73.9K
11:59 142.37 142.45 142.37 142.45 19.9K
12:00 142.45 142.50 142.45 142.50 8.7K
12:01 142.45 142.50 142.45 142.46 5.1K
12:02 142.46 142.47 142.42 142.42 7.6K
12:03 142.42 142.47 142.42 142.47 12.0K
12:04 142.48 142.49 142.46 142.46 3.8K
12:05 142.46 142.50 142.46 142.49 8.6K
12:06 142.49 142.49 142.46 142.46 20.2K
12:07 142.54 142.57 142.53 142.57 19.1K
12:08 142.57 142.57 142.48 142.48 8.1K
12:09 142.46 142.51 142.46 142.51 2.0K
12:10 142.52 142.52 142.49 142.49 6.5K
12:11 142.49 142.50 142.49 142.49 4.0K
12:12 142.50 142.50 142.48 142.50 5.6K
12:13 142.49 142.53 142.49 142.53 6.9K
12:14 142.51 142.51 142.51 142.51 1.4K
12:15 142.51 142.52 142.51 142.52 3.2K
12:16 142.51 142.52 142.50 142.52 3.1K
12:17 142.51 142.54 142.51 142.54 4.3K
12:18 142.51 142.51 142.47 142.47 5.1K
12:19 142.47 142.48 142.47 142.48 2.7K
12:20 142.45 142.45 142.41 142.44 8.6K
12:21 142.40 142.40 142.37 142.38 7.9K
12:22 142.37 142.37 142.36 142.37 2.1K
12:23 142.39 142.39 142.34 142.34 4.3K
12:24 142.35 142.44 142.35 142.44 14.4K
12:25 142.44 142.44 142.43 142.43 3.8K
12:26 142.43 142.46 142.43 142.45 0.8K
12:27 142.45 142.48 142.45 142.48 3.7K
12:28 142.51 142.55 142.51 142.55 9.4K
12:29 142.55 142.55 142.55 142.55 1.7K
12:30 142.55 142.55 142.54 142.54 0.8K
12:31 142.54 142.55 142.54 142.55 5.6K
12:32 142.52 142.52 142.48 142.48 6.6K
12:33 142.48 142.53 142.48 142.53 10.0K
12:34 142.57 142.59 142.57 142.57 20.9K
12:35 142.57 142.57 142.47 142.47 5.2K
12:36 142.46 142.46 142.41 142.41 6.3K
12:37 142.40 142.40 142.39 142.39 2.2K
12:38 142.40 142.40 142.34 142.37 9.4K
12:39 142.37 142.37 142.35 142.35 3.1K
12:40 142.35 142.36 142.35 142.36 1.1K
12:41 142.38 142.42 142.38 142.42 7.0K
12:42 142.42 142.43 142.41 142.43 3.6K
12:43 142.46 142.46 142.44 142.44 4.4K
12:44 142.47 142.49 142.46 142.46 5.5K
12:45 142.47 142.48 142.46 142.48 4.2K
12:46 142.48 142.48 142.46 142.46 10.3K
12:47 142.45 142.45 142.44 142.44 3.6K
12:48 142.43 142.45 142.43 142.44 4.2K
12:49 142.44 142.44 142.43 142.43 10.6K
12:50 142.44 142.44 142.43 142.44 4.1K
12:51 142.44 142.46 142.44 142.44 6.6K
12:52 142.44 142.45 142.40 142.45 10.6K
12:53 142.45 142.47 142.45 142.45 6.7K
12:54 142.42 142.46 142.42 142.45 4.5K
12:55 142.42 142.42 142.42 142.42 7.7K
12:56 142.42 142.44 142.42 142.43 18.3K
12:57 142.43 142.45 142.42 142.42 3.7K
12:58 142.42 142.43 142.41 142.43 2.8K
12:59 142.45 142.48 142.43 142.48 13.7K
13:00 142.47 142.51 142.47 142.51 2.1K
13:01 142.50 142.50 142.48 142.49 15.3K
13:02 142.51 142.51 142.44 142.50 18.3K
13:03 142.50 142.50 142.46 142.46 2.8K
13:04 142.43 142.52 142.43 142.52 4.8K
13:05 142.51 142.51 142.50 142.50 4.0K
13:06 142.51 142.51 142.50 142.50 5.1K
13:07 142.50 142.65 142.50 142.59 22.2K
13:08 142.61 142.61 142.54 142.57 12.5K
13:09 142.56 142.56 142.41 142.44 56.9K
13:10 142.44 142.45 142.44 142.44 6.3K
13:11 142.44 142.44 142.41 142.41 6.0K
13:12 142.37 142.43 142.37 142.43 19.0K
13:13 142.41 142.41 142.39 142.39 8.0K
13:14 142.40 142.40 142.39 142.39 0.8K
13:15 142.43 142.53 142.43 142.53 15.4K
13:16 142.52 142.55 142.52 142.53 4.6K
13:17 142.53 142.53 142.52 142.52 2.1K
13:18 142.46 142.46 142.45 142.45 8.1K
13:19 142.51 142.57 142.51 142.55 12.3K
13:20 142.46 142.46 142.36 142.36 9.6K
13:21 142.36 142.38 142.36 142.38 11.6K
13:22 142.38 142.38 142.38 142.38 0.1K
13:23 142.41 142.52 142.41 142.52 8.8K
13:24 142.52 142.54 142.52 142.53 2.6K
13:25 142.53 142.55 142.53 142.55 1.4K
13:26 142.63 142.63 142.62 142.62 4.0K
13:27 142.62 142.67 142.62 142.63 5.8K
13:28 142.60 142.60 142.58 142.60 1.8K
13:29 142.60 142.60 142.60 142.60 1.1K
13:30 142.60 142.60 142.60 142.60 1.6K
13:31 142.59 142.60 142.59 142.59 1.5K
13:32 142.60 142.61 142.58 142.61 6.0K
13:33 142.60 142.60 142.55 142.55 10.4K
13:34 142.56 142.56 142.50 142.50 19.1K
13:35 142.48 142.48 142.46 142.46 6.3K
13:36 142.51 142.52 142.51 142.51 4.5K
13:37 142.51 142.51 142.51 142.51 1.0K
13:38 142.53 142.57 142.53 142.57 5.5K
13:39 142.57 142.58 142.55 142.58 4.0K
13:40 142.59 142.61 142.58 142.58 1.4K
13:41 142.60 142.61 142.60 142.60 4.7K
13:42 142.59 142.59 142.57 142.57 3.7K
13:43 142.57 142.57 142.55 142.57 3.1K
13:44 142.59 142.60 142.59 142.59 1.2K
13:45 142.59 142.64 142.59 142.64 5.7K
13:46 142.64 142.68 142.64 142.68 4.5K
13:47 142.69 142.70 142.69 142.70 3.1K
13:48 142.75 142.75 142.72 142.72 15.2K
13:49 142.74 142.77 142.74 142.77 2.1K
13:50 142.77 142.77 142.75 142.77 7.1K
13:51 142.79 142.79 142.79 142.79 2.9K
13:52 142.78 142.84 142.78 142.83 6.2K
13:53 142.82 142.83 142.80 142.83 3.5K
13:54 142.85 142.90 142.85 142.90 6.0K
13:55 142.89 142.91 142.89 142.91 5.0K
13:56 142.91 142.92 142.91 142.92 4.4K
13:57 142.92 142.92 142.91 142.91 3.1K
13:58 142.92 142.92 142.92 142.92 6.0K
13:59 142.91 142.91 142.86 142.86 6.1K
14:00 142.87 142.87 142.85 142.86 3.1K
14:01 142.86 142.87 142.86 142.86 3.5K
14:02 142.86 142.88 142.86 142.88 2.0K
14:03 142.88 142.91 142.88 142.91 8.1K
14:04 142.93 142.93 142.85 142.85 12.6K
14:05 142.83 142.85 142.80 142.80 4.0K
14:06 142.78 142.80 142.78 142.80 8.5K
14:07 142.85 142.85 142.85 142.85 5.2K
14:08 142.86 142.86 142.83 142.83 4.3K
14:09 142.85 142.86 142.84 142.85 4.9K
14:10 142.86 142.88 142.86 142.88 31.3K
14:11 142.86 142.86 142.85 142.85 3.3K
14:12 142.85 142.88 142.85 142.88 3.6K
14:13 142.88 142.90 142.88 142.89 4.5K
14:14 142.89 142.92 142.89 142.90 4.9K
14:15 142.90 142.90 142.86 142.86 12.2K
14:16 142.92 142.97 142.92 142.97 6.3K
14:17 143.00 143.03 142.99 143.03 26.3K
14:18 143.05 143.16 143.05 143.13 14.0K
14:19 143.12 143.21 143.12 143.21 17.3K
14:20 143.20 143.21 143.20 143.21 4.5K
14:21 143.22 143.24 143.22 143.24 4.5K
14:22 143.26 143.28 143.24 143.27 8.0K
14:23 143.29 143.29 143.20 143.22 10.2K
14:24 143.22 143.22 143.18 143.18 5.4K
14:25 143.19 143.20 143.19 143.19 3.0K
14:26 143.21 143.28 143.21 143.28 14.2K
14:27 143.28 143.29 143.25 143.28 9.7K
14:28 143.31 143.33 143.31 143.32 2.3K
14:29 143.29 143.29 143.26 143.26 13.5K
14:30 143.26 143.31 143.26 143.30 6.4K
14:31 143.28 143.28 143.18 143.18 28.1K
14:32 143.19 143.20 143.19 143.20 2.9K
14:33 143.23 143.24 143.23 143.24 10.8K
14:34 143.24 143.25 143.24 143.25 6.4K
14:35 143.23 143.23 143.17 143.17 10.2K
14:36 143.17 143.17 143.13 143.13 37.2K
14:37 143.11 143.14 143.11 143.12 8.6K
14:38 143.12 143.12 143.09 143.10 4.2K
14:39 143.06 143.07 143.06 143.06 11.7K
14:40 143.08 143.12 143.07 143.12 13.6K
14:41 143.15 143.18 143.15 143.16 5.1K
14:42 143.17 143.17 143.12 143.16 13.7K
14:43 143.13 143.13 143.08 143.08 8.0K
14:44 143.07 143.07 143.02 143.02 6.5K
14:45 143.07 143.07 143.06 143.06 26.3K
14:46 143.00 143.01 142.99 142.99 4.6K
14:47 142.99 142.99 142.97 142.97 3.1K
14:48 143.00 143.00 142.97 142.97 2.9K
14:49 142.96 142.99 142.96 142.99 9.5K
14:50 143.00 143.02 142.98 142.98 18.6K
14:51 142.99 143.03 142.99 143.00 21.0K
14:52 143.00 143.01 142.99 142.99 4.8K
14:53 142.98 143.01 142.98 143.01 11.1K
14:54 143.02 143.02 142.99 143.00 3.9K
14:55 143.02 143.06 143.02 143.06 9.5K
14:56 143.03 143.05 143.03 143.03 3.4K
14:57 143.02 143.02 143.00 143.02 8.2K
14:58 143.00 143.01 143.00 143.01 5.6K
14:59 143.01 143.01 143.01 143.01 1.0K
15:00 143.02 143.10 143.02 143.09 11.7K
15:01 143.10 143.10 143.03 143.03 18.0K
15:02 143.05 143.06 143.04 143.04 3.8K
15:03 143.05 143.06 143.01 143.01 3.8K
15:04 142.90 142.91 142.75 142.75 74.7K
15:05 142.76 142.77 142.75 142.77 6.1K
15:06 142.77 142.80 142.77 142.80 16.7K
15:07 142.80 142.82 142.80 142.82 5.2K
15:08 142.80 142.82 142.77 142.82 14.2K
15:09 142.82 142.82 142.77 142.77 9.1K
15:10 142.77 142.77 142.76 142.76 29.0K
15:11 142.76 142.77 142.75 142.75 117.8K
15:12 142.71 142.71 142.66 142.66 67.3K
15:13 142.67 142.70 142.67 142.69 8.6K
15:14 142.67 142.69 142.66 142.68 53.5K
15:15 142.69 142.72 142.69 142.72 3.6K
15:16 142.71 142.71 142.65 142.65 9.5K
15:17 142.68 142.71 142.66 142.66 13.6K
15:18 142.67 142.67 142.65 142.65 40.4K
15:19 142.64 142.66 142.64 142.66 10.6K
15:20 142.66 142.67 142.66 142.67 20.8K
15:21 142.67 142.67 142.61 142.61 62.1K
15:22 142.59 142.59 142.56 142.56 26.3K
15:23 142.55 142.56 142.55 142.55 8.9K
15:24 142.52 142.52 142.51 142.51 18.4K
15:25 142.51 142.51 142.42 142.42 27.8K
15:26 142.41 142.43 142.38 142.43 30.3K
15:27 142.44 142.45 142.42 142.45 10.5K
15:28 142.49 142.58 142.49 142.55 22.9K
15:29 142.56 142.59 142.54 142.54 18.0K
15:30 142.50 142.53 142.49 142.53 11.5K
15:31 142.53 142.59 142.51 142.51 26.5K
15:32 142.51 142.54 142.51 142.51 7.5K
15:33 142.45 142.47 142.45 142.46 19.9K
15:34 142.47 142.47 142.43 142.43 8.4K
15:35 142.43 142.53 142.43 142.53 16.7K
15:36 142.58 142.68 142.58 142.68 19.4K
15:37 142.67 142.72 142.67 142.72 14.0K
15:38 142.76 142.76 142.73 142.74 18.3K
15:39 142.72 142.75 142.72 142.72 19.5K
15:40 142.76 142.81 142.76 142.81 79.3K
15:41 142.81 142.81 142.74 142.75 33.7K
15:42 142.75 142.80 142.75 142.80 16.4K
15:43 142.78 142.79 142.76 142.79 16.9K
15:44 142.77 142.77 142.66 142.66 31.1K
15:45 142.69 142.69 142.67 142.69 26.8K
15:46 142.68 142.69 142.66 142.69 17.3K
15:47 142.72 142.77 142.72 142.76 22.7K
15:48 142.80 142.83 142.80 142.80 22.8K
15:49 142.78 142.82 142.78 142.81 33.0K
15:50 142.90 142.97 142.90 142.94 102.2K
15:51 142.90 142.90 142.83 142.86 25.1K
15:52 142.88 142.93 142.88 142.93 54.4K
15:53 142.93 142.93 142.90 142.90 25.3K
15:54 142.89 142.95 142.88 142.95 43.3K
15:55 142.94 143.01 142.94 143.01 78.5K
15:56 142.82 142.84 142.81 142.84 99.7K
15:57 142.83 142.85 142.83 142.85 37.9K
15:58 142.83 142.84 142.83 142.83 68.6K
15:59 142.83 142.84 142.83 142.84 231.7K
16:00 142.81 142.82 142.81 142.82 2,739.0K
16:01 142.82 142.82 142.82 142.82 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available