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
09:30 148.18 148.18 146.35 146.35 257.2K
09:31 146.39 146.79 146.39 146.75 26.5K
09:32 146.74 146.93 146.74 146.81 124.1K
09:33 146.91 146.91 146.78 146.78 68.3K
09:34 146.96 147.02 146.84 146.84 32.0K
09:35 146.76 146.76 146.35 146.35 46.9K
09:36 146.38 146.39 146.23 146.23 47.5K
09:37 146.30 146.36 146.18 146.36 53.9K
09:38 146.47 146.58 146.44 146.58 48.8K
09:39 146.58 146.61 146.52 146.52 55.1K
09:40 146.54 146.58 146.41 146.41 51.9K
09:41 146.43 146.44 146.27 146.44 72.3K
09:42 146.45 146.56 146.45 146.55 42.5K
09:43 146.54 146.56 146.53 146.53 43.2K
09:44 146.50 146.62 146.50 146.59 25.2K
09:45 146.58 146.70 146.58 146.63 99.0K
09:46 146.58 146.58 146.36 146.36 41.1K
09:47 146.36 146.36 146.33 146.33 51.1K
09:48 146.24 146.25 146.16 146.25 35.4K
09:49 146.30 146.39 146.29 146.29 43.3K
09:50 146.32 146.36 146.32 146.33 44.3K
09:51 146.35 146.41 146.35 146.40 22.1K
09:52 146.33 146.35 146.30 146.30 34.2K
09:53 146.32 146.32 146.17 146.18 100.2K
09:54 146.28 146.49 146.28 146.49 21.6K
09:55 146.46 146.50 146.40 146.40 30.9K
09:56 146.38 146.38 146.24 146.24 43.0K
09:57 146.20 146.20 146.14 146.19 40.5K
09:58 146.20 146.29 146.20 146.23 33.4K
09:59 146.25 146.34 146.25 146.34 116.5K
10:00 146.34 146.38 146.34 146.36 51.6K
10:01 146.37 146.64 146.36 146.64 57.4K
10:02 146.65 146.67 146.50 146.50 43.4K
10:03 146.56 146.62 146.52 146.52 30.4K
10:04 146.52 146.52 146.48 146.49 36.9K
10:05 146.50 146.52 146.44 146.52 50.7K
10:06 146.67 146.67 146.58 146.58 72.2K
10:07 146.58 146.58 146.47 146.47 46.2K
10:08 146.51 146.51 146.28 146.28 72.2K
10:09 146.19 146.19 146.08 146.08 44.8K
10:10 146.09 146.09 146.00 146.00 49.1K
10:11 146.00 146.16 146.00 146.16 30.5K
10:12 146.09 146.09 146.02 146.05 17.6K
10:13 145.97 145.97 145.91 145.92 31.6K
10:14 145.95 146.05 145.95 146.00 26.9K
10:15 145.98 146.00 145.98 145.98 44.3K
10:16 146.03 146.03 145.93 145.97 34.6K
10:17 146.00 146.00 145.89 145.89 40.3K
10:18 145.89 145.89 145.84 145.86 33.1K
10:19 145.88 145.88 145.74 145.74 45.3K
10:20 145.81 145.86 145.80 145.82 50.5K
10:21 145.84 145.90 145.84 145.87 23.8K
10:22 145.88 145.88 145.73 145.73 21.2K
10:23 145.80 145.86 145.80 145.86 39.4K
10:24 145.90 145.92 145.83 145.92 41.6K
10:25 145.97 146.01 145.97 146.01 39.3K
10:26 146.03 146.03 145.88 145.92 57.5K
10:27 145.89 145.98 145.87 145.98 50.4K
10:28 146.06 146.36 146.06 146.36 69.5K
10:29 146.30 146.30 146.18 146.18 33.9K
10:30 146.19 146.19 146.15 146.16 26.9K
10:31 146.14 146.14 146.11 146.11 15.6K
10:32 146.12 146.12 146.08 146.08 26.0K
10:33 146.05 146.08 146.04 146.08 68.0K
10:34 146.07 146.07 146.04 146.04 96.2K
10:35 146.14 146.14 146.10 146.12 18.9K
10:36 146.14 146.14 146.09 146.09 23.3K
10:37 146.11 146.13 146.10 146.10 60.3K
10:38 146.13 146.20 146.13 146.20 69.2K
10:39 146.18 146.18 145.99 146.02 24.8K
10:40 146.03 146.07 145.94 145.94 60.7K
10:41 145.93 145.93 145.91 145.93 24.8K
10:42 145.94 146.20 145.94 146.20 47.4K
10:43 146.19 146.22 146.17 146.17 17.5K
10:44 146.16 146.16 146.02 146.02 56.7K
10:45 146.04 146.15 146.04 146.13 22.4K
10:46 146.17 146.17 146.11 146.13 27.9K
10:47 146.21 146.25 146.21 146.25 23.6K
10:48 146.25 146.30 146.25 146.30 14.3K
10:49 146.35 146.35 146.30 146.30 30.4K
10:50 146.30 146.30 146.27 146.28 13.3K
10:51 146.31 146.32 146.29 146.29 22.5K
10:52 146.29 146.29 146.17 146.17 40.6K
10:53 146.07 146.07 145.93 146.01 77.3K
10:54 146.00 146.10 146.00 146.10 20.6K
10:55 146.08 146.11 146.04 146.04 22.2K
10:56 146.01 146.02 146.01 146.01 215.3K
10:57 146.01 146.01 145.99 145.99 24.4K
10:58 145.93 145.94 145.92 145.93 21.7K
10:59 145.88 145.94 145.83 145.94 27.3K
11:00 145.98 146.00 145.93 145.93 30.9K
11:01 146.00 146.02 145.99 146.02 66.1K
11:02 146.03 146.03 145.90 145.90 13.7K
11:03 145.88 145.93 145.86 145.93 16.6K
11:04 145.94 145.94 145.89 145.90 40.1K
11:05 145.96 145.96 145.86 145.86 32.0K
11:06 145.91 145.93 145.89 145.89 30.9K
11:07 145.92 145.92 145.88 145.88 35.2K
11:08 145.85 145.85 145.81 145.82 48.0K
11:09 145.79 145.89 145.79 145.85 47.8K
11:10 145.75 145.84 145.75 145.84 51.4K
11:11 145.83 145.83 145.81 145.82 38.1K
11:12 145.81 145.81 145.71 145.71 33.9K
11:13 145.71 145.74 145.71 145.73 14.5K
11:14 145.73 145.73 145.69 145.70 35.7K
11:15 145.69 145.69 145.63 145.65 53.7K
11:16 145.64 145.72 145.64 145.71 15.6K
11:17 145.71 145.71 145.68 145.68 32.3K
11:18 145.69 145.86 145.69 145.86 78.6K
11:19 145.87 145.98 145.87 145.98 45.3K
11:20 145.92 145.92 145.87 145.87 53.6K
11:21 145.84 145.90 145.84 145.90 32.5K
11:22 145.95 146.01 145.93 145.99 26.0K
11:23 146.00 146.01 145.96 145.96 28.5K
11:24 145.97 145.98 145.97 145.98 19.2K
11:25 145.99 145.99 145.94 145.94 32.8K
11:26 145.91 145.91 145.88 145.88 11.9K
11:27 145.89 145.89 145.82 145.83 25.5K
11:28 145.81 145.83 145.76 145.76 44.8K
11:29 145.70 145.75 145.70 145.73 22.6K
11:30 145.78 145.78 145.69 145.69 23.2K
11:31 145.81 145.81 145.68 145.68 31.5K
11:32 145.72 145.72 145.69 145.69 20.9K
11:33 145.89 145.89 145.84 145.84 44.7K
11:34 145.80 145.82 145.80 145.80 17.2K
11:35 145.78 145.78 145.72 145.72 26.4K
11:36 145.72 145.72 145.71 145.71 19.9K
11:37 145.72 145.80 145.70 145.80 13.3K
11:38 145.80 145.86 145.78 145.86 27.3K
11:39 145.73 145.73 145.66 145.73 39.2K
11:40 145.74 145.79 145.73 145.79 17.9K
11:41 145.75 145.75 145.67 145.67 19.5K
11:42 145.67 145.78 145.66 145.78 20.5K
11:43 145.81 145.86 145.79 145.86 8.6K
11:44 145.89 145.94 145.89 145.89 50.0K
11:45 145.89 145.89 145.85 145.85 12.3K
11:46 145.86 145.88 145.86 145.86 51.9K
11:47 145.83 145.83 145.79 145.79 34.3K
11:48 145.78 145.80 145.78 145.80 7.7K
11:49 145.81 145.83 145.81 145.83 14.0K
11:50 145.86 145.89 145.85 145.85 65.1K
11:51 145.80 145.80 145.72 145.72 29.0K
11:52 145.72 145.72 145.71 145.71 16.3K
11:53 145.74 145.74 145.64 145.64 44.4K
11:54 145.63 145.63 145.56 145.56 25.5K
11:55 145.57 145.57 145.52 145.52 13.1K
11:56 145.51 145.51 145.43 145.43 14.3K
11:57 145.50 145.50 145.45 145.45 38.5K
11:58 145.45 145.45 145.40 145.45 29.1K
11:59 145.46 145.47 145.35 145.35 16.6K
12:00 145.32 145.35 145.32 145.32 7.7K
12:01 145.33 145.33 145.22 145.22 45.9K
12:02 145.19 145.22 145.19 145.21 21.5K
12:03 145.22 145.30 145.22 145.30 17.3K
12:04 145.31 145.36 145.31 145.36 38.7K
12:05 145.36 145.36 145.28 145.33 11.0K
12:06 145.34 145.40 145.34 145.40 11.2K
12:07 145.37 145.37 145.33 145.34 9.7K
12:08 145.33 145.33 145.30 145.30 15.2K
12:09 145.32 145.32 145.29 145.29 11.3K
12:10 145.28 145.28 145.20 145.20 27.8K
12:11 145.21 145.23 145.21 145.21 18.1K
12:12 145.22 145.22 145.18 145.18 19.6K
12:13 145.16 145.18 145.15 145.15 18.6K
12:14 145.13 145.14 145.08 145.08 15.3K
12:15 145.07 145.08 145.04 145.07 19.0K
12:16 145.13 145.18 145.06 145.18 46.2K
12:17 145.18 145.27 145.18 145.27 8.9K
12:18 145.35 145.35 145.28 145.28 16.5K
12:19 145.29 145.31 145.27 145.31 10.6K
12:20 145.33 145.33 145.25 145.28 15.1K
12:21 145.30 145.30 145.29 145.29 12.7K
12:22 145.28 145.28 145.21 145.21 9.3K
12:23 145.21 145.26 145.19 145.19 12.5K
12:24 145.14 145.24 145.14 145.22 36.4K
12:25 145.22 145.24 145.22 145.24 46.6K
12:26 145.23 145.23 145.17 145.20 59.6K
12:27 145.20 145.29 145.20 145.29 67.0K
12:28 145.31 145.31 145.10 145.10 54.8K
12:29 145.09 145.09 145.00 145.00 14.6K
12:30 144.97 144.99 144.95 144.95 43.8K
12:31 144.95 144.98 144.94 144.94 10.4K
12:32 144.94 144.97 144.93 144.97 7.2K
12:33 144.96 145.00 144.96 144.96 15.1K
12:34 144.98 144.98 144.91 144.92 12.6K
12:35 144.92 144.93 144.91 144.93 14.2K
12:36 144.88 144.89 144.88 144.88 19.9K
12:37 144.86 144.93 144.86 144.92 17.7K
12:38 144.90 144.93 144.89 144.89 12.2K
12:39 144.91 144.92 144.91 144.91 2.9K
12:40 144.90 145.04 144.90 145.04 20.8K
12:41 145.08 145.24 145.08 145.24 26.0K
12:42 145.28 145.28 145.26 145.26 42.5K
12:43 145.29 145.35 145.29 145.33 36.5K
12:44 145.31 145.31 145.23 145.24 12.9K
12:45 145.23 145.25 145.22 145.23 17.7K
12:46 145.20 145.20 145.13 145.13 11.3K
12:47 145.12 145.18 145.12 145.18 6.7K
12:48 145.18 145.19 145.18 145.19 4.6K
12:49 145.17 145.22 145.17 145.20 18.2K
12:50 145.18 145.18 145.13 145.13 4.8K
12:51 145.12 145.12 145.02 145.02 18.9K
12:52 145.04 145.04 145.01 145.03 21.6K
12:53 145.02 145.04 144.94 144.94 12.0K
12:54 144.91 144.91 144.86 144.86 22.9K
12:55 144.87 144.87 144.82 144.82 13.3K
12:56 144.81 144.81 144.77 144.77 12.3K
12:57 144.76 144.77 144.76 144.77 10.6K
12:58 144.75 144.80 144.75 144.80 6.2K
12:59 144.83 144.83 144.78 144.78 35.6K
13:00 144.69 144.69 144.67 144.67 34.4K
13:01 144.66 144.67 144.66 144.67 12.2K
13:02 144.65 144.66 144.62 144.62 18.4K
13:03 144.61 144.74 144.61 144.74 15.1K
13:04 144.78 144.80 144.76 144.80 16.7K
13:05 144.82 144.84 144.81 144.81 16.2K
13:06 144.79 144.80 144.76 144.76 16.8K
13:07 144.72 144.81 144.72 144.81 24.7K
13:08 144.82 144.85 144.81 144.85 17.2K
13:09 144.85 144.87 144.81 144.81 15.4K
13:10 144.81 144.81 144.78 144.78 10.9K
13:11 144.80 144.80 144.77 144.77 14.4K
13:12 144.76 144.76 144.74 144.76 4.4K
13:13 144.73 144.74 144.70 144.74 18.6K
13:14 144.72 144.77 144.72 144.77 12.7K
13:15 144.76 144.76 144.75 144.75 42.7K
13:16 144.81 144.81 144.77 144.80 20.7K
13:17 144.80 144.81 144.79 144.80 9.3K
13:18 144.79 144.79 144.76 144.77 25.1K
13:19 144.79 144.89 144.79 144.89 17.7K
13:20 144.92 144.93 144.91 144.91 5.8K
13:21 144.91 144.91 144.90 144.91 5.0K
13:22 144.96 145.05 144.96 145.05 11.6K
13:23 145.07 145.09 145.06 145.09 11.1K
13:24 145.11 145.15 145.11 145.11 14.2K
13:25 145.10 145.10 145.10 145.10 7.4K
13:26 145.10 145.10 145.04 145.05 12.7K
13:27 145.02 145.05 145.02 145.04 14.5K
13:28 145.04 145.04 145.01 145.01 5.7K
13:29 145.02 145.14 145.02 145.14 11.8K
13:30 145.16 145.20 145.13 145.13 22.6K
13:31 145.11 145.11 145.10 145.10 13.4K
13:32 145.15 145.19 145.15 145.18 11.1K
13:33 145.08 145.08 145.05 145.05 10.4K
13:34 145.02 145.15 145.02 145.15 27.0K
13:35 145.14 145.14 145.08 145.08 9.6K
13:36 145.09 145.09 145.06 145.06 9.4K
13:37 145.01 145.01 144.92 144.92 11.5K
13:38 144.93 144.93 144.85 144.86 28.6K
13:39 144.85 144.85 144.81 144.81 15.9K
13:40 144.79 144.82 144.79 144.82 17.4K
13:41 144.81 144.82 144.80 144.80 10.9K
13:42 144.81 144.81 144.79 144.81 14.3K
13:43 144.81 144.83 144.81 144.83 8.7K
13:44 144.83 144.83 144.81 144.82 8.1K
13:45 144.79 144.79 144.77 144.79 8.2K
13:46 144.75 144.75 144.68 144.68 25.6K
13:47 144.73 144.77 144.68 144.68 24.8K
13:48 144.69 144.69 144.68 144.69 18.1K
13:49 144.71 144.71 144.66 144.66 15.7K
13:50 144.64 144.68 144.63 144.63 24.2K
13:51 144.65 144.67 144.65 144.67 10.8K
13:52 144.70 144.70 144.66 144.66 6.5K
13:53 144.66 144.68 144.59 144.59 31.2K
13:54 144.65 144.65 144.62 144.62 12.8K
13:55 144.64 144.64 144.54 144.54 8.4K
13:56 144.51 144.60 144.51 144.60 20.8K
13:57 144.63 144.63 144.58 144.58 21.6K
13:58 144.57 144.57 144.51 144.51 29.2K
13:59 144.55 144.58 144.54 144.58 9.7K
14:00 144.58 144.61 144.58 144.61 9.3K
14:01 144.66 144.67 144.66 144.67 18.3K
14:02 144.68 144.73 144.68 144.73 14.3K
14:03 144.87 144.87 144.84 144.84 36.4K
14:04 144.84 144.84 144.80 144.81 29.4K
14:05 144.73 144.74 144.72 144.74 20.5K
14:06 144.74 144.74 144.73 144.73 4.0K
14:07 144.71 144.79 144.67 144.79 26.1K
14:08 144.77 144.92 144.75 144.92 31.9K
14:09 144.92 144.92 144.88 144.88 18.7K
14:10 144.86 144.86 144.80 144.81 8.8K
14:11 144.77 144.84 144.77 144.84 10.4K
14:12 144.86 144.89 144.86 144.89 15.7K
14:13 144.88 144.98 144.88 144.98 24.2K
14:14 145.02 145.12 145.02 145.12 21.3K
14:15 145.12 145.13 145.12 145.12 6.0K
14:16 145.14 145.20 145.13 145.20 11.6K
14:17 145.21 145.24 145.21 145.24 10.9K
14:18 145.23 145.25 145.23 145.25 8.1K
14:19 145.26 145.29 145.26 145.29 22.9K
14:20 145.33 145.50 145.33 145.50 84.8K
14:21 145.50 145.52 145.49 145.51 62.8K
14:22 145.47 145.49 145.46 145.46 16.4K
14:23 145.50 145.51 145.48 145.48 15.8K
14:24 145.49 145.50 145.49 145.50 10.4K
14:25 145.49 145.54 145.49 145.54 7.1K
14:26 145.53 145.53 145.52 145.52 13.0K
14:27 145.51 145.51 145.46 145.49 11.7K
14:28 145.50 145.55 145.50 145.55 6.2K
14:29 145.58 145.58 145.53 145.56 16.3K
14:30 145.57 145.57 145.48 145.48 14.6K
14:31 145.48 145.49 145.46 145.46 8.6K
14:32 145.46 145.53 145.46 145.46 22.3K
14:33 145.47 145.50 145.45 145.50 23.5K
14:34 145.50 145.57 145.50 145.53 13.5K
14:35 145.53 145.54 145.53 145.54 3.5K
14:36 145.56 145.56 145.52 145.52 7.8K
14:37 145.52 145.52 145.47 145.47 23.9K
14:38 145.44 145.49 145.44 145.49 7.0K
14:39 145.49 145.55 145.49 145.55 15.6K
14:40 145.57 145.57 145.54 145.54 11.0K
14:41 145.54 145.57 145.54 145.57 20.8K
14:42 145.52 145.54 145.51 145.54 57.4K
14:43 145.54 145.62 145.54 145.62 13.8K
14:44 145.63 145.63 145.55 145.55 16.2K
14:45 145.55 145.60 145.55 145.60 19.1K
14:46 145.60 145.60 145.58 145.60 15.6K
14:47 145.57 145.57 145.52 145.52 20.2K
14:48 145.51 145.51 145.47 145.47 15.6K
14:49 145.45 145.45 145.44 145.44 14.7K
14:50 145.45 145.45 145.40 145.40 8.7K
14:51 145.29 145.29 145.23 145.23 19.6K
14:52 145.19 145.20 145.16 145.20 17.6K
14:53 145.21 145.25 145.20 145.25 12.1K
14:54 145.30 145.37 145.30 145.37 14.9K
14:55 145.37 145.46 145.37 145.46 18.6K
14:56 145.48 145.48 145.36 145.36 22.2K
14:57 145.35 145.46 145.35 145.45 22.4K
14:58 145.49 145.49 145.47 145.47 9.9K
14:59 145.44 145.50 145.44 145.50 5.2K
15:00 145.48 145.48 145.38 145.38 24.0K
15:01 145.38 145.38 145.33 145.38 20.5K
15:02 145.37 145.37 145.30 145.30 41.2K
15:03 145.28 145.28 145.22 145.22 14.1K
15:04 145.24 145.33 145.24 145.33 10.4K
15:05 145.33 145.33 145.31 145.32 24.2K
15:06 145.32 145.33 145.32 145.33 3.6K
15:07 145.37 145.44 145.37 145.44 9.9K
15:08 145.43 145.53 145.43 145.53 31.2K
15:09 145.53 145.53 145.50 145.50 17.0K
15:10 145.50 145.50 145.46 145.49 11.0K
15:11 145.52 145.54 145.50 145.50 23.0K
15:12 145.51 145.51 145.48 145.49 11.0K
15:13 145.51 145.51 145.48 145.48 10.4K
15:14 145.49 145.50 145.49 145.50 13.9K
15:15 145.52 145.52 145.44 145.44 21.2K
15:16 145.46 145.46 145.38 145.38 8.2K
15:17 145.42 145.42 145.38 145.38 13.5K
15:18 145.40 145.44 145.40 145.44 14.7K
15:19 145.46 145.46 145.33 145.34 28.3K
15:20 145.36 145.37 145.24 145.27 43.7K
15:21 145.30 145.38 145.30 145.32 29.7K
15:22 145.35 145.39 145.33 145.39 20.4K
15:23 145.40 145.44 145.36 145.44 22.9K
15:24 145.45 145.53 145.45 145.53 21.6K
15:25 145.49 145.55 145.49 145.54 40.3K
15:26 145.55 145.57 145.54 145.54 13.7K
15:27 145.62 145.73 145.62 145.73 63.0K
15:28 145.74 145.74 145.69 145.69 37.7K
15:29 145.65 145.74 145.65 145.74 22.2K
15:30 145.81 145.81 145.71 145.74 68.5K
15:31 145.72 145.85 145.72 145.85 48.2K
15:32 145.89 145.89 145.86 145.86 17.8K
15:33 145.88 145.91 145.88 145.91 22.0K
15:34 145.91 145.96 145.91 145.93 69.1K
15:35 145.95 146.02 145.95 146.01 47.9K
15:36 146.01 146.02 146.00 146.02 39.7K
15:37 146.00 146.00 145.93 145.95 37.9K
15:38 145.97 146.02 145.97 146.02 45.3K
15:39 146.02 146.02 145.97 145.98 35.6K
15:40 145.96 145.96 145.90 145.90 54.1K
15:41 145.93 145.93 145.82 145.82 49.4K
15:42 145.82 145.84 145.82 145.84 34.6K
15:43 145.89 145.91 145.83 145.83 46.8K
15:44 145.85 145.86 145.83 145.86 28.9K
15:45 145.87 145.87 145.80 145.80 58.8K
15:46 145.80 145.86 145.80 145.86 56.2K
15:47 145.84 145.84 145.77 145.77 69.3K
15:48 145.76 145.81 145.76 145.80 91.9K
15:49 145.82 145.83 145.81 145.83 45.2K
15:50 145.82 145.98 145.82 145.91 191.4K
15:51 145.88 145.88 145.80 145.81 70.5K
15:52 145.81 145.89 145.81 145.89 84.5K
15:53 145.91 145.95 145.91 145.92 91.5K
15:54 145.97 145.97 145.92 145.92 111.6K
15:55 145.94 146.02 145.89 146.02 111.7K
15:56 146.03 146.03 145.98 146.03 150.9K
15:57 146.05 146.07 146.02 146.02 115.1K
15:58 146.01 146.01 145.99 146.00 96.0K
15:59 145.97 146.08 145.97 146.00 200.7K
16:00 145.99 145.99 145.99 145.99 7,534.6K
16:01 145.99 145.99 145.99 145.99 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available