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
09:30 139.59 140.05 139.59 139.94 172.8K
09:31 139.94 140.00 139.94 139.99 18.7K
09:32 139.91 139.92 139.82 139.82 14.4K
09:33 139.82 139.83 139.75 139.78 11.7K
09:34 139.83 139.83 139.70 139.70 13.2K
09:35 139.63 139.66 139.56 139.56 26.4K
09:36 139.55 139.55 139.47 139.47 32.6K
09:37 139.48 139.61 139.48 139.61 16.4K
09:38 139.57 139.61 139.56 139.56 13.8K
09:39 139.54 139.54 139.48 139.54 9.5K
09:40 139.23 139.33 139.23 139.30 17.1K
09:41 139.25 139.36 139.25 139.36 9.0K
09:42 139.37 139.37 139.27 139.28 16.6K
09:43 139.27 139.31 139.24 139.31 23.3K
09:44 139.30 139.36 139.30 139.36 10.2K
09:45 139.33 139.33 139.25 139.25 4.8K
09:46 139.30 139.33 139.29 139.33 14.9K
09:47 139.32 139.32 139.28 139.28 6.4K
09:48 139.28 139.29 139.26 139.29 12.6K
09:49 139.26 139.26 139.22 139.22 25.2K
09:50 139.18 139.28 139.18 139.28 13.6K
09:51 139.32 139.41 139.32 139.41 9.8K
09:52 139.44 139.49 139.44 139.48 8.5K
09:53 139.48 139.65 139.48 139.62 17.2K
09:54 139.64 139.64 139.54 139.54 8.2K
09:55 139.57 139.62 139.55 139.62 6.6K
09:56 139.61 139.64 139.61 139.63 4.8K
09:57 139.65 139.65 139.61 139.61 5.3K
09:58 139.57 139.57 139.49 139.49 15.7K
09:59 139.48 139.48 139.43 139.45 13.5K
10:00 139.32 139.38 139.32 139.35 21.3K
10:01 139.38 139.45 139.38 139.43 12.4K
10:02 139.41 139.48 139.41 139.48 15.8K
10:03 139.51 139.51 139.37 139.47 31.5K
10:04 139.51 139.66 139.51 139.66 4.2K
10:05 139.65 139.65 139.63 139.63 5.0K
10:06 139.65 139.72 139.65 139.72 26.0K
10:07 139.75 139.77 139.75 139.76 13.2K
10:08 139.82 139.84 139.79 139.84 23.2K
10:09 139.86 139.87 139.86 139.87 11.6K
10:10 139.84 139.85 139.83 139.83 11.7K
10:11 139.78 139.79 139.74 139.74 5.3K
10:12 139.73 139.76 139.69 139.76 8.7K
10:13 139.81 139.96 139.81 139.94 49.6K
10:14 139.90 139.91 139.86 139.86 15.1K
10:15 139.86 139.91 139.86 139.91 10.2K
10:16 139.90 139.92 139.90 139.91 10.3K
10:17 139.87 139.87 139.77 139.77 13.4K
10:18 139.75 139.80 139.75 139.80 7.4K
10:19 139.81 139.88 139.81 139.88 50.5K
10:20 139.88 139.88 139.86 139.87 4.9K
10:21 139.89 139.89 139.82 139.82 6.5K
10:22 139.78 139.83 139.76 139.83 27.3K
10:23 139.84 139.84 139.81 139.82 13.3K
10:24 139.83 139.91 139.83 139.91 21.0K
10:25 139.92 139.94 139.92 139.93 18.6K
10:26 139.92 139.92 139.87 139.88 5.3K
10:27 139.92 139.99 139.92 139.99 44.1K
10:28 140.01 140.08 140.01 140.08 24.4K
10:29 140.07 140.08 140.07 140.07 11.4K
10:30 140.06 140.07 140.06 140.07 16.4K
10:31 140.05 140.05 139.96 139.96 11.1K
10:32 139.96 139.98 139.96 139.96 10.6K
10:33 139.95 139.95 139.82 139.82 21.5K
10:34 139.81 139.81 139.75 139.77 11.2K
10:35 139.78 139.79 139.77 139.79 5.6K
10:36 139.79 139.82 139.79 139.80 17.5K
10:37 139.81 139.83 139.81 139.82 7.7K
10:38 139.82 139.82 139.73 139.79 10.1K
10:39 139.79 139.81 139.78 139.78 13.7K
10:40 139.76 139.76 139.72 139.74 14.6K
10:41 139.75 139.75 139.72 139.72 5.3K
10:42 139.71 139.73 139.71 139.73 4.4K
10:43 139.68 139.69 139.67 139.69 9.4K
10:44 139.68 139.70 139.68 139.70 4.9K
10:45 139.70 139.76 139.69 139.76 8.7K
10:46 139.75 139.75 139.69 139.70 9.5K
10:47 139.74 139.80 139.74 139.78 7.0K
10:48 139.79 139.80 139.77 139.77 10.3K
10:49 139.77 139.79 139.77 139.79 4.0K
10:50 139.83 139.83 139.82 139.82 10.9K
10:51 139.84 139.84 139.83 139.83 4.4K
10:52 139.80 139.81 139.79 139.79 10.0K
10:53 139.80 139.80 139.74 139.75 11.5K
10:54 139.74 139.74 139.68 139.68 7.4K
10:55 139.69 139.69 139.65 139.65 4.8K
10:56 139.67 139.67 139.64 139.64 8.6K
10:57 139.64 139.66 139.64 139.66 3.7K
10:58 139.67 139.67 139.66 139.67 3.7K
10:59 139.67 139.67 139.62 139.62 11.6K
11:00 139.62 139.65 139.62 139.64 5.7K
11:01 139.66 139.66 139.64 139.64 7.2K
11:02 139.65 139.65 139.62 139.62 3.9K
11:03 139.62 139.65 139.62 139.64 2.7K
11:04 139.64 139.64 139.60 139.60 8.2K
11:05 139.56 139.56 139.54 139.54 11.7K
11:06 139.56 139.56 139.55 139.56 9.9K
11:07 139.56 139.56 139.47 139.47 9.3K
11:08 139.46 139.47 139.45 139.47 6.6K
11:09 139.44 139.44 139.42 139.43 7.6K
11:10 139.41 139.44 139.37 139.37 16.4K
11:11 139.39 139.40 139.39 139.40 3.7K
11:12 139.40 139.40 139.35 139.35 3.9K
11:13 139.32 139.38 139.32 139.38 9.9K
11:14 139.33 139.34 139.33 139.33 4.5K
11:15 139.32 139.34 139.30 139.32 7.6K
11:16 139.30 139.32 139.30 139.32 8.1K
11:17 139.32 139.32 139.26 139.26 12.3K
11:18 139.26 139.30 139.25 139.30 35.5K
11:19 139.26 139.26 139.26 139.26 36.1K
11:20 139.21 139.33 139.21 139.33 17.7K
11:21 139.37 139.42 139.36 139.36 41.2K
11:22 139.38 139.46 139.38 139.46 11.2K
11:23 139.46 139.46 139.42 139.42 5.2K
11:24 139.40 139.42 139.40 139.42 4.5K
11:25 139.40 139.40 139.36 139.39 15.9K
11:26 139.39 139.39 139.33 139.33 8.4K
11:27 139.33 139.33 139.28 139.31 3.5K
11:28 139.29 139.29 139.28 139.28 8.8K
11:29 139.32 139.35 139.31 139.35 8.5K
11:30 139.36 139.36 139.34 139.35 7.7K
11:31 139.33 139.33 139.32 139.32 2.7K
11:32 139.32 139.32 139.29 139.29 19.9K
11:33 139.29 139.29 139.27 139.27 28.4K
11:34 139.27 139.30 139.26 139.30 5.0K
11:35 139.30 139.30 139.24 139.24 9.1K
11:36 139.23 139.25 139.19 139.19 7.5K
11:37 139.20 139.23 139.20 139.22 6.2K
11:38 139.22 139.25 139.21 139.25 6.8K
11:39 139.24 139.25 139.24 139.25 35.1K
11:40 139.25 139.26 139.21 139.21 10.4K
11:41 139.21 139.21 139.17 139.17 6.4K
11:42 139.16 139.17 139.15 139.15 6.2K
11:43 139.12 139.12 139.07 139.07 8.1K
11:44 139.01 139.02 139.00 139.00 15.8K
11:45 139.00 139.00 138.90 138.90 36.8K
11:46 138.90 138.91 138.89 138.91 31.4K
11:47 138.90 138.92 138.90 138.92 4.6K
11:48 138.94 138.94 138.90 138.93 9.8K
11:49 138.92 138.93 138.91 138.92 4.6K
11:50 138.93 138.94 138.93 138.94 9.9K
11:51 138.85 138.90 138.85 138.90 14.6K
11:52 138.88 138.88 138.87 138.87 7.2K
11:53 138.88 138.88 138.86 138.86 5.4K
11:54 138.87 138.87 138.78 138.78 37.7K
11:55 138.80 138.81 138.80 138.80 6.4K
11:56 138.80 138.81 138.80 138.81 6.2K
11:57 138.80 138.82 138.80 138.82 7.9K
11:58 138.82 138.86 138.82 138.85 6.4K
11:59 138.84 138.84 138.84 138.84 11.4K
12:00 138.90 138.90 138.89 138.90 15.2K
12:01 138.93 138.95 138.91 138.91 4.1K
12:02 138.90 138.90 138.85 138.90 9.5K
12:03 138.91 138.91 138.90 138.91 3.9K
12:04 138.91 138.91 138.91 138.91 0.9K
12:05 138.90 138.90 138.88 138.88 2.6K
12:06 138.90 138.93 138.90 138.90 7.6K
12:07 138.92 138.92 138.92 138.92 3.7K
12:08 138.92 138.92 138.90 138.90 3.6K
12:09 138.90 138.90 138.89 138.89 2.7K
12:10 138.89 138.89 138.85 138.85 2.1K
12:11 138.86 138.88 138.86 138.87 7.3K
12:12 138.87 138.90 138.87 138.90 3.6K
12:13 138.97 139.05 138.97 139.05 14.7K
12:14 139.09 139.10 139.08 139.09 4.0K
12:15 139.11 139.17 139.11 139.15 8.0K
12:16 139.15 139.15 139.01 139.01 29.0K
12:17 139.01 139.04 139.01 139.04 3.1K
12:18 139.04 139.04 138.95 138.96 10.3K
12:19 138.96 139.05 138.96 139.05 6.3K
12:20 139.04 139.04 139.04 139.04 13.8K
12:21 139.01 139.08 139.01 139.06 13.5K
12:22 139.06 139.06 139.04 139.05 3.3K
12:23 139.05 139.05 139.03 139.03 3.2K
12:24 139.03 139.03 139.01 139.01 7.5K
12:25 139.00 139.00 138.95 138.95 5.7K
12:26 138.96 138.96 138.94 138.95 2.6K
12:27 138.95 138.99 138.95 138.98 10.4K
12:28 138.98 138.98 138.96 138.96 2.6K
12:29 138.98 138.98 138.96 138.96 3.4K
12:30 138.95 138.96 138.95 138.96 7.2K
12:31 138.95 138.96 138.95 138.95 14.8K
12:32 138.95 139.05 138.95 139.05 15.8K
12:33 139.04 139.06 139.04 139.06 3.4K
12:34 139.05 139.06 139.05 139.06 15.1K
12:35 139.13 139.15 139.12 139.15 44.0K
12:36 139.15 139.17 139.13 139.17 8.7K
12:37 139.14 139.14 139.10 139.10 6.2K
12:38 139.10 139.11 139.07 139.07 8.8K
12:39 139.06 139.06 138.98 138.98 4.8K
12:40 138.96 138.98 138.93 138.98 9.1K
12:41 138.99 139.01 138.99 138.99 2.8K
12:42 138.98 139.02 138.98 139.02 6.5K
12:43 139.02 139.03 139.02 139.03 3.9K
12:44 139.05 139.07 139.05 139.06 4.5K
12:45 139.06 139.06 139.02 139.06 11.5K
12:46 139.06 139.08 139.06 139.08 11.2K
12:47 139.08 139.08 139.08 139.08 2.3K
12:48 139.09 139.09 139.06 139.06 2.4K
12:49 139.16 139.21 139.16 139.21 30.2K
12:50 139.29 139.29 139.23 139.24 19.2K
12:51 139.23 139.26 139.23 139.26 2.5K
12:52 139.29 139.37 139.29 139.37 11.1K
12:53 139.37 139.38 139.36 139.38 4.9K
12:54 139.40 139.41 139.40 139.40 9.0K
12:55 139.40 139.40 139.38 139.38 3.3K
12:56 139.37 139.42 139.37 139.42 17.8K
12:57 139.44 139.44 139.31 139.32 59.5K
12:58 139.33 139.33 139.31 139.31 4.7K
12:59 139.33 139.35 139.31 139.35 9.7K
13:00 139.35 139.36 139.35 139.36 2.7K
13:01 139.35 139.37 139.34 139.34 23.4K
13:02 139.34 139.34 139.30 139.30 3.8K
13:03 139.29 139.30 139.29 139.30 1.6K
13:04 139.30 139.31 139.30 139.31 2.7K
13:05 139.31 139.33 139.28 139.28 8.4K
13:06 139.28 139.35 139.28 139.35 11.1K
13:07 139.35 139.37 139.35 139.37 9.8K
13:08 139.39 139.39 139.37 139.37 3.4K
13:09 139.41 139.42 139.39 139.42 13.7K
13:10 139.41 139.41 139.40 139.40 1.0K
13:11 139.40 139.40 139.39 139.39 3.1K
13:12 139.40 139.40 139.36 139.36 6.2K
13:13 139.35 139.35 139.32 139.32 4.3K
13:14 139.31 139.32 139.31 139.32 5.0K
13:15 139.31 139.31 139.29 139.29 3.7K
13:16 139.25 139.25 139.25 139.25 11.1K
13:17 139.25 139.28 139.25 139.27 10.9K
13:18 139.23 139.28 139.23 139.28 39.3K
13:19 139.28 139.28 139.21 139.21 4.7K
13:20 139.21 139.21 139.20 139.20 2.8K
13:21 139.20 139.21 139.19 139.19 7.0K
13:22 139.20 139.20 139.18 139.18 19.0K
13:23 139.19 139.20 139.19 139.20 1.8K
13:24 139.20 139.20 139.20 139.20 3.5K
13:25 139.19 139.19 139.18 139.18 13.0K
13:26 139.17 139.17 139.11 139.11 6.2K
13:27 139.14 139.15 139.13 139.13 4.0K
13:28 139.13 139.15 139.13 139.14 7.5K
13:29 139.14 139.14 139.13 139.13 1.5K
13:30 139.13 139.13 139.12 139.13 4.1K
13:31 139.14 139.14 139.13 139.13 2.0K
13:32 139.12 139.17 139.10 139.17 4.1K
13:33 139.18 139.18 139.14 139.14 11.0K
13:34 139.13 139.13 139.11 139.13 7.3K
13:35 139.14 139.14 139.11 139.11 4.0K
13:36 139.10 139.11 139.10 139.11 2.0K
13:37 139.11 139.11 139.09 139.09 13.9K
13:38 139.09 139.12 139.09 139.12 8.2K
13:39 139.11 139.11 139.11 139.11 1.8K
13:40 139.11 139.11 139.10 139.10 10.8K
13:41 139.11 139.11 139.09 139.09 7.0K
13:42 139.09 139.11 139.08 139.09 8.6K
13:43 139.10 139.10 139.05 139.05 13.8K
13:44 139.07 139.08 139.07 139.08 2.9K
13:45 139.09 139.09 139.02 139.02 34.7K
13:46 139.02 139.02 138.98 138.98 4.0K
13:47 138.93 138.95 138.93 138.93 9.3K
13:48 138.93 138.97 138.93 138.97 8.9K
13:49 138.99 138.99 138.95 138.95 11.8K
13:50 138.96 138.97 138.96 138.97 9.5K
13:51 138.96 139.03 138.96 139.03 12.7K
13:52 139.02 139.03 139.02 139.03 4.8K
13:53 139.04 139.04 139.03 139.03 14.3K
13:54 139.03 139.05 139.03 139.03 6.4K
13:55 139.05 139.05 139.04 139.04 3.6K
13:56 139.04 139.05 139.04 139.04 4.2K
13:57 139.04 139.07 139.04 139.07 6.7K
13:58 139.06 139.10 139.06 139.09 4.1K
13:59 139.09 139.09 139.06 139.06 4.2K
14:00 139.05 139.10 139.05 139.09 11.9K
14:01 139.06 139.08 139.06 139.08 2.3K
14:02 139.04 139.05 139.04 139.04 8.0K
14:03 139.04 139.04 139.03 139.03 4.0K
14:04 139.04 139.06 139.04 139.05 12.0K
14:05 139.05 139.06 139.04 139.04 3.1K
14:06 139.04 139.04 139.01 139.01 11.8K
14:07 138.99 139.02 138.99 139.02 7.5K
14:08 139.02 139.05 139.01 139.04 8.7K
14:09 139.04 139.04 138.99 138.99 5.9K
14:10 138.98 138.98 138.97 138.97 4.9K
14:11 138.96 138.96 138.92 138.92 10.0K
14:12 138.90 138.90 138.84 138.84 18.1K
14:13 138.84 138.84 138.82 138.83 7.1K
14:14 138.81 138.81 138.78 138.78 14.0K
14:15 138.78 138.78 138.77 138.77 6.5K
14:16 138.77 138.78 138.76 138.76 8.6K
14:17 138.75 138.75 138.74 138.74 10.9K
14:18 138.72 138.73 138.72 138.73 6.0K
14:19 138.70 138.71 138.69 138.69 16.6K
14:20 138.67 138.67 138.65 138.65 18.4K
14:21 138.64 138.64 138.63 138.63 10.2K
14:22 138.61 138.65 138.61 138.65 5.1K
14:23 138.63 138.64 138.62 138.64 2.9K
14:24 138.62 138.64 138.62 138.64 17.3K
14:25 138.63 138.63 138.62 138.62 6.0K
14:26 138.60 138.67 138.60 138.67 14.1K
14:27 138.68 138.70 138.68 138.70 2.3K
14:28 138.70 138.70 138.68 138.69 6.1K
14:29 138.70 138.70 138.68 138.68 2.9K
14:30 138.67 138.68 138.67 138.67 8.8K
14:31 138.67 138.67 138.64 138.64 19.2K
14:32 138.64 138.66 138.64 138.66 10.9K
14:33 138.67 138.68 138.67 138.68 4.2K
14:34 138.66 138.67 138.63 138.64 14.3K
14:35 138.63 138.63 138.61 138.61 8.4K
14:36 138.60 138.60 138.59 138.59 9.7K
14:37 138.63 138.64 138.62 138.64 14.4K
14:38 138.64 138.70 138.64 138.70 22.9K
14:39 138.71 138.72 138.70 138.71 2.4K
14:40 138.71 138.73 138.71 138.73 3.1K
14:41 138.73 138.73 138.71 138.72 1.9K
14:42 138.75 138.75 138.70 138.70 16.5K
14:43 138.70 138.72 138.70 138.72 8.4K
14:44 138.71 138.71 138.68 138.68 8.4K
14:45 138.67 138.68 138.67 138.68 5.1K
14:46 138.68 138.75 138.67 138.75 19.9K
14:47 138.75 138.78 138.75 138.78 3.0K
14:48 138.78 138.79 138.75 138.75 8.9K
14:49 138.75 138.77 138.75 138.77 5.4K
14:50 138.75 138.75 138.72 138.72 20.0K
14:51 138.72 138.72 138.70 138.70 5.6K
14:52 138.71 138.75 138.71 138.75 11.8K
14:53 138.75 138.75 138.72 138.72 5.5K
14:54 138.71 138.71 138.69 138.70 1.5K
14:55 138.69 138.70 138.69 138.69 5.4K
14:56 138.71 138.73 138.71 138.73 5.6K
14:57 138.72 138.72 138.72 138.72 6.2K
14:58 138.71 138.71 138.69 138.69 2.6K
14:59 138.68 138.71 138.68 138.71 7.3K
15:00 138.71 138.71 138.69 138.69 11.0K
15:01 138.71 138.71 138.69 138.69 5.1K
15:02 138.69 138.69 138.67 138.67 5.0K
15:03 138.67 138.71 138.67 138.71 8.8K
15:04 138.71 138.71 138.70 138.71 3.2K
15:05 138.72 138.76 138.70 138.76 9.6K
15:06 138.75 138.75 138.71 138.71 6.9K
15:07 138.74 138.74 138.72 138.72 12.0K
15:08 138.72 138.74 138.72 138.74 5.5K
15:09 138.73 138.74 138.71 138.74 7.3K
15:10 138.73 138.80 138.73 138.80 10.0K
15:11 138.81 138.85 138.81 138.85 14.9K
15:12 138.85 138.87 138.85 138.87 7.2K
15:13 138.87 138.87 138.85 138.85 6.2K
15:14 138.85 138.85 138.82 138.82 7.2K
15:15 138.82 138.82 138.81 138.82 3.0K
15:16 138.82 138.83 138.82 138.83 5.0K
15:17 138.83 138.84 138.83 138.84 17.0K
15:18 138.84 138.84 138.81 138.81 7.2K
15:19 138.81 138.92 138.81 138.92 28.9K
15:20 138.94 138.98 138.94 138.97 21.8K
15:21 138.99 139.02 138.99 139.02 19.3K
15:22 139.03 139.08 138.99 139.08 39.4K
15:23 139.07 139.09 139.07 139.09 19.2K
15:24 139.06 139.06 138.98 138.98 24.9K
15:25 138.97 138.97 138.95 138.95 11.9K
15:26 138.95 138.95 138.92 138.92 30.6K
15:27 138.99 138.99 138.95 138.97 38.8K
15:28 138.97 138.97 138.97 138.97 36.0K
15:29 138.99 139.01 138.99 138.99 30.2K
15:30 138.94 138.95 138.94 138.95 30.8K
15:31 138.94 139.03 138.94 139.03 59.9K
15:32 139.03 139.12 139.03 139.12 20.7K
15:33 139.09 139.09 138.99 138.99 45.4K
15:34 138.98 138.98 138.97 138.98 10.8K
15:35 139.04 139.04 139.00 139.00 30.6K
15:36 139.00 139.00 139.00 139.00 8.1K
15:37 139.00 139.01 138.99 139.00 7.7K
15:38 138.99 138.99 138.96 138.97 9.4K
15:39 138.96 139.04 138.96 139.04 30.8K
15:40 139.02 139.08 139.02 139.08 26.9K
15:41 139.08 139.09 139.02 139.02 34.6K
15:42 139.05 139.08 139.05 139.08 18.3K
15:43 139.09 139.09 139.03 139.03 23.2K
15:44 139.06 139.07 139.05 139.05 21.2K
15:45 139.04 139.05 139.00 139.00 33.2K
15:46 139.01 139.05 139.01 139.05 32.4K
15:47 139.05 139.07 139.04 139.07 34.8K
15:48 139.07 139.09 139.06 139.09 26.0K
15:49 139.09 139.09 139.07 139.07 22.5K
15:50 139.11 139.15 139.09 139.09 167.1K
15:51 139.11 139.11 139.09 139.10 13.4K
15:52 139.11 139.11 139.10 139.10 64.0K
15:53 139.09 139.09 139.00 139.00 56.9K
15:54 138.97 138.97 138.89 138.89 62.4K
15:55 138.86 138.92 138.86 138.90 107.5K
15:56 138.95 138.96 138.91 138.92 84.7K
15:57 138.88 138.89 138.86 138.89 54.3K
15:58 138.86 138.87 138.84 138.84 71.0K
15:59 138.84 138.84 138.83 138.84 153.5K
16:00 138.80 138.80 138.80 138.80 2,153.9K
16:01 138.80 138.80 138.80 138.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available