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
09:30 138.59 139.20 138.59 139.06 191.2K
09:31 138.93 139.16 138.93 139.01 17.0K
09:32 139.01 139.22 139.01 139.21 39.1K
09:33 139.10 139.58 139.10 139.58 89.0K
09:34 139.47 139.55 139.47 139.51 13.4K
09:35 139.50 140.01 139.50 139.91 39.5K
09:36 139.95 139.95 139.74 139.74 62.6K
09:37 139.77 139.90 139.69 139.90 39.0K
09:38 140.02 140.05 140.02 140.05 56.5K
09:39 140.07 140.41 140.07 140.31 40.9K
09:40 140.32 140.53 140.32 140.53 49.7K
09:41 140.48 140.48 140.34 140.36 33.9K
09:42 140.39 140.77 140.39 140.77 96.8K
09:43 140.74 140.74 140.61 140.61 19.2K
09:44 140.54 140.54 140.51 140.54 27.5K
09:45 140.54 140.54 140.33 140.33 22.9K
09:46 140.29 140.48 140.29 140.36 44.8K
09:47 140.20 140.20 140.16 140.18 36.3K
09:48 140.30 140.30 140.26 140.27 26.4K
09:49 140.29 140.31 140.21 140.25 18.3K
09:50 140.30 140.57 140.30 140.57 40.1K
09:51 140.54 140.67 140.54 140.67 35.5K
09:52 140.80 140.89 140.75 140.89 75.7K
09:53 141.03 141.04 140.98 141.03 46.6K
09:54 141.01 141.01 140.96 140.96 21.7K
09:55 141.03 141.03 140.90 140.98 19.1K
09:56 140.94 141.19 140.94 141.19 43.6K
09:57 141.17 141.17 140.99 140.99 41.4K
09:58 140.96 141.11 140.96 141.10 17.3K
09:59 141.10 141.15 141.10 141.15 18.9K
10:00 141.17 141.17 141.07 141.10 37.9K
10:01 141.11 141.15 141.01 141.01 19.4K
10:02 141.03 141.08 141.03 141.08 42.6K
10:03 141.09 141.09 140.82 140.82 93.4K
10:04 140.78 140.80 140.78 140.80 70.1K
10:05 140.80 140.94 140.80 140.89 34.3K
10:06 140.76 140.76 140.71 140.75 26.1K
10:07 140.75 140.75 140.67 140.67 34.1K
10:08 140.65 140.65 140.46 140.46 29.3K
10:09 140.43 140.47 140.43 140.47 11.9K
10:10 140.56 140.57 140.53 140.53 13.7K
10:11 140.47 140.55 140.47 140.49 22.9K
10:12 140.50 140.50 140.27 140.27 26.2K
10:13 140.32 140.32 140.28 140.28 12.6K
10:14 140.26 140.27 140.26 140.27 6.2K
10:15 140.26 140.28 140.26 140.27 9.0K
10:16 140.26 140.26 140.23 140.25 17.6K
10:17 140.26 140.26 140.19 140.24 8.8K
10:18 140.23 140.38 140.22 140.38 22.2K
10:19 140.44 140.44 140.37 140.38 14.2K
10:20 140.37 140.37 140.28 140.28 9.6K
10:21 140.26 140.39 140.26 140.39 13.2K
10:22 140.38 140.39 140.38 140.39 4.2K
10:23 140.34 140.39 140.34 140.39 10.6K
10:24 140.39 140.47 140.39 140.41 29.8K
10:25 140.42 140.48 140.42 140.48 4.6K
10:26 140.51 140.55 140.51 140.55 10.5K
10:27 140.53 140.53 140.45 140.45 10.7K
10:28 140.46 140.51 140.43 140.43 11.1K
10:29 140.42 140.42 140.34 140.34 9.5K
10:30 140.46 140.47 140.44 140.44 36.9K
10:31 140.51 140.73 140.51 140.73 19.3K
10:32 140.79 140.81 140.78 140.78 14.1K
10:33 140.78 140.78 140.65 140.67 10.0K
10:34 140.70 140.78 140.69 140.78 36.2K
10:35 140.74 140.79 140.74 140.79 42.7K
10:36 140.81 140.91 140.78 140.91 15.9K
10:37 140.93 140.96 140.88 140.96 52.5K
10:38 141.01 141.06 141.01 141.06 13.0K
10:39 141.11 141.11 141.06 141.06 65.0K
10:40 141.02 141.05 141.02 141.05 5.9K
10:41 141.07 141.07 141.00 141.00 9.4K
10:42 140.99 141.00 140.99 140.99 5.9K
10:43 141.02 141.14 141.02 141.14 43.3K
10:44 141.15 141.15 141.07 141.10 13.2K
10:45 141.09 141.09 141.03 141.03 10.8K
10:46 141.12 141.14 141.12 141.13 32.3K
10:47 141.12 141.14 141.10 141.11 28.9K
10:48 141.11 141.11 141.00 141.00 17.7K
10:49 141.01 141.01 140.91 140.91 15.4K
10:50 140.88 140.88 140.77 140.77 46.2K
10:51 140.78 140.84 140.74 140.84 35.5K
10:52 140.83 140.83 140.81 140.81 2.5K
10:53 140.82 140.85 140.81 140.85 9.6K
10:54 140.90 140.94 140.90 140.94 6.5K
10:55 140.97 141.00 140.96 140.96 16.1K
10:56 141.04 141.04 140.92 140.93 28.8K
10:57 140.95 140.99 140.95 140.99 9.9K
10:58 141.00 141.00 140.96 140.98 4.0K
10:59 140.98 140.98 140.95 140.96 7.5K
11:00 140.96 140.98 140.91 140.91 5.5K
11:01 140.92 140.99 140.92 140.99 6.6K
11:02 140.99 140.99 140.97 140.97 3.3K
11:03 140.97 141.08 140.97 141.08 9.8K
11:04 141.07 141.07 141.02 141.02 5.9K
11:05 141.04 141.05 141.03 141.03 3.0K
11:06 141.02 141.04 141.00 141.00 11.1K
11:07 140.99 141.01 140.98 141.01 2.9K
11:08 141.02 141.02 140.99 140.99 11.1K
11:09 140.94 141.01 140.94 141.00 11.9K
11:10 141.00 141.06 141.00 141.06 11.8K
11:11 141.02 141.02 140.97 140.98 77.9K
11:12 140.99 141.00 140.96 141.00 24.0K
11:13 140.99 140.99 140.97 140.97 18.1K
11:14 140.94 140.98 140.93 140.97 13.5K
11:15 140.96 140.96 140.94 140.95 12.0K
11:16 140.97 140.97 140.89 140.89 8.4K
11:17 140.89 140.89 140.84 140.84 5.9K
11:18 140.92 140.96 140.92 140.96 7.7K
11:19 140.98 140.98 140.93 140.93 10.3K
11:20 140.93 140.93 140.87 140.87 8.0K
11:21 140.87 140.87 140.77 140.78 8.5K
11:22 140.78 140.80 140.78 140.79 3.0K
11:23 140.78 140.82 140.78 140.82 4.7K
11:24 140.83 140.83 140.80 140.80 5.1K
11:25 140.74 140.74 140.63 140.63 34.2K
11:26 140.66 140.66 140.62 140.62 14.2K
11:27 140.65 140.65 140.58 140.58 11.0K
11:28 140.58 140.58 140.56 140.56 3.7K
11:29 140.55 140.56 140.54 140.56 4.2K
11:30 140.63 140.69 140.63 140.66 12.4K
11:31 140.67 140.72 140.67 140.72 8.4K
11:32 140.70 140.70 140.60 140.61 8.5K
11:33 140.57 140.66 140.57 140.58 17.8K
11:34 140.56 140.58 140.55 140.55 4.0K
11:35 140.60 140.60 140.53 140.53 12.0K
11:36 140.58 140.60 140.58 140.58 7.6K
11:37 140.61 140.66 140.61 140.66 10.9K
11:38 140.69 140.69 140.61 140.61 10.9K
11:39 140.63 140.65 140.63 140.65 13.1K
11:40 140.64 140.65 140.59 140.59 5.2K
11:41 140.58 140.60 140.57 140.59 17.5K
11:42 140.65 140.65 140.60 140.60 13.7K
11:43 140.62 140.62 140.58 140.58 24.7K
11:44 140.53 140.53 140.48 140.51 19.0K
11:45 140.51 140.51 140.48 140.50 10.3K
11:46 140.51 140.51 140.48 140.49 7.6K
11:47 140.48 140.48 140.39 140.42 16.3K
11:48 140.41 140.41 140.39 140.39 8.8K
11:49 140.40 140.40 140.28 140.28 29.8K
11:50 140.25 140.27 140.25 140.25 7.2K
11:51 140.30 140.30 140.28 140.28 4.7K
11:52 140.29 140.31 140.28 140.31 2.7K
11:53 140.28 140.28 140.25 140.25 4.7K
11:54 140.24 140.25 140.24 140.25 11.9K
11:55 140.25 140.25 140.22 140.22 12.7K
11:56 140.21 140.23 140.21 140.23 6.1K
11:57 140.19 140.19 140.17 140.18 14.2K
11:58 140.18 140.18 140.16 140.18 10.1K
11:59 140.19 140.19 140.18 140.19 5.1K
12:00 140.20 140.20 140.11 140.11 16.5K
12:01 140.10 140.17 140.10 140.17 6.0K
12:02 140.17 140.17 140.16 140.16 6.2K
12:03 140.16 140.19 140.16 140.19 8.3K
12:04 140.19 140.22 140.19 140.22 17.5K
12:05 140.21 140.24 140.20 140.24 6.2K
12:06 140.24 140.27 140.24 140.27 7.2K
12:07 140.23 140.24 140.22 140.24 15.1K
12:08 140.26 140.26 140.23 140.23 13.7K
12:09 140.23 140.23 140.19 140.19 6.9K
12:10 140.12 140.13 140.12 140.13 11.0K
12:11 140.13 140.13 140.08 140.08 4.3K
12:12 140.07 140.07 140.03 140.03 4.7K
12:13 140.06 140.08 140.04 140.08 8.3K
12:14 140.08 140.09 140.08 140.09 7.8K
12:15 140.08 140.08 140.06 140.06 5.3K
12:16 140.06 140.09 140.06 140.09 11.9K
12:17 140.03 140.03 139.98 139.98 11.7K
12:18 139.97 139.97 139.93 139.93 5.7K
12:19 139.93 139.94 139.93 139.93 7.5K
12:20 139.95 139.95 139.93 139.94 3.3K
12:21 139.94 139.94 139.91 139.92 5.4K
12:22 139.95 139.96 139.90 139.90 13.6K
12:23 139.98 139.98 139.95 139.95 7.8K
12:24 139.95 139.95 139.90 139.92 4.5K
12:25 139.85 139.85 139.79 139.79 18.3K
12:26 139.79 139.79 139.67 139.67 13.3K
12:27 139.66 139.66 139.61 139.61 8.0K
12:28 139.63 139.65 139.63 139.64 7.9K
12:29 139.64 139.64 139.62 139.62 8.8K
12:30 139.60 139.60 139.57 139.57 17.5K
12:31 139.58 139.58 139.53 139.55 9.2K
12:32 139.53 139.53 139.47 139.47 6.1K
12:33 139.48 139.48 139.44 139.44 5.0K
12:34 139.43 139.44 139.42 139.42 20.7K
12:35 139.43 139.43 139.32 139.32 17.1K
12:36 139.34 139.34 139.26 139.26 9.6K
12:37 139.26 139.26 139.21 139.21 9.6K
12:38 139.19 139.19 139.15 139.16 16.4K
12:39 139.13 139.22 139.13 139.22 11.4K
12:40 139.24 139.24 139.18 139.24 11.2K
12:41 139.27 139.27 139.21 139.21 13.2K
12:42 139.23 139.25 139.22 139.24 12.6K
12:43 139.23 139.25 139.22 139.24 16.1K
12:44 139.24 139.25 139.23 139.25 2.5K
12:45 139.24 139.29 139.24 139.29 8.6K
12:46 139.31 139.41 139.31 139.41 15.8K
12:47 139.40 139.40 139.38 139.39 9.2K
12:48 139.37 139.37 139.36 139.36 2.2K
12:49 139.35 139.36 139.33 139.33 5.4K
12:50 139.29 139.34 139.29 139.33 5.6K
12:51 139.33 139.33 139.30 139.30 8.7K
12:52 139.30 139.30 139.29 139.29 7.1K
12:53 139.28 139.28 139.24 139.24 11.9K
12:54 139.23 139.23 139.23 139.23 4.5K
12:55 139.23 139.23 139.19 139.19 14.7K
12:56 139.18 139.24 139.18 139.24 7.9K
12:57 139.24 139.24 139.22 139.24 10.9K
12:58 139.24 139.26 139.24 139.24 5.1K
12:59 139.22 139.22 139.22 139.22 7.6K
13:00 139.23 139.27 139.22 139.27 5.7K
13:01 139.27 139.28 139.27 139.28 6.8K
13:02 139.30 139.30 139.26 139.26 15.5K
13:03 139.26 139.26 139.19 139.20 12.4K
13:04 139.21 139.21 139.11 139.11 52.4K
13:05 139.14 139.14 139.12 139.14 6.2K
13:06 139.15 139.24 139.15 139.23 8.5K
13:07 139.24 139.26 139.24 139.26 2.9K
13:08 139.26 139.26 139.22 139.22 7.5K
13:09 139.21 139.26 139.21 139.23 11.1K
13:10 139.22 139.26 139.22 139.26 6.7K
13:11 139.26 139.28 139.23 139.28 7.8K
13:12 139.26 139.28 139.26 139.28 5.9K
13:13 139.21 139.21 139.20 139.20 12.0K
13:14 139.20 139.20 139.20 139.20 4.6K
13:15 139.19 139.19 139.10 139.11 26.1K
13:16 139.10 139.14 139.07 139.14 16.1K
13:17 139.13 139.14 139.12 139.13 3.3K
13:18 139.13 139.13 139.11 139.12 2.4K
13:19 139.11 139.17 139.11 139.16 6.8K
13:20 139.16 139.16 139.13 139.15 6.4K
13:21 139.13 139.13 139.10 139.10 2.3K
13:22 139.10 139.12 139.09 139.11 16.0K
13:23 139.11 139.11 139.08 139.10 6.4K
13:24 139.11 139.11 139.08 139.08 8.0K
13:25 139.06 139.06 139.01 139.01 7.9K
13:26 138.99 139.17 138.99 139.17 26.2K
13:27 139.18 139.18 139.13 139.13 12.6K
13:28 139.13 139.17 139.13 139.16 5.5K
13:29 139.13 139.13 139.13 139.13 4.2K
13:30 139.13 139.16 139.13 139.16 13.3K
13:31 139.12 139.12 139.09 139.09 9.5K
13:32 139.09 139.09 139.07 139.07 4.1K
13:33 139.06 139.08 139.06 139.07 9.3K
13:34 139.06 139.14 139.06 139.14 25.7K
13:35 139.14 139.15 139.14 139.15 18.2K
13:36 139.10 139.10 139.00 139.00 15.4K
13:37 138.99 138.99 138.96 138.99 8.1K
13:38 138.98 138.98 138.91 138.91 12.4K
13:39 138.92 138.93 138.88 138.93 5.5K
13:40 138.93 138.94 138.92 138.94 4.0K
13:41 138.97 139.01 138.97 139.01 9.4K
13:42 139.00 139.00 138.97 138.97 2.3K
13:43 139.00 139.07 139.00 139.07 13.5K
13:44 139.09 139.09 139.05 139.05 7.5K
13:45 139.04 139.05 139.03 139.05 4.2K
13:46 139.03 139.09 139.03 139.09 20.8K
13:47 139.08 139.08 139.06 139.07 8.3K
13:48 139.07 139.07 139.01 139.01 4.5K
13:49 139.03 139.03 138.99 139.00 6.1K
13:50 139.04 139.04 139.04 139.04 10.8K
13:51 139.04 139.05 139.02 139.02 16.6K
13:52 139.00 139.00 138.96 138.97 14.4K
13:53 138.98 139.01 138.98 138.99 6.8K
13:54 138.99 138.99 138.99 138.99 2.8K
13:55 139.00 139.00 138.97 138.97 7.0K
13:56 138.99 138.99 138.98 138.98 12.8K
13:57 138.97 138.98 138.96 138.96 9.1K
13:58 138.97 138.97 138.96 138.96 1.4K
13:59 138.95 138.95 138.93 138.93 8.4K
14:00 138.93 138.93 138.91 138.93 6.5K
14:01 138.92 138.93 138.92 138.93 8.8K
14:02 138.92 138.95 138.92 138.95 7.5K
14:03 138.97 138.99 138.97 138.97 4.8K
14:04 138.99 138.99 138.94 138.94 11.9K
14:05 138.94 138.94 138.92 138.92 8.2K
14:06 138.95 138.98 138.95 138.97 12.4K
14:07 139.05 139.08 139.03 139.08 12.5K
14:08 139.09 139.13 139.05 139.08 21.3K
14:09 139.10 139.18 139.10 139.18 19.1K
14:10 139.18 139.18 139.14 139.14 8.5K
14:11 139.10 139.13 139.10 139.12 16.5K
14:12 139.11 139.11 139.07 139.07 8.7K
14:13 139.06 139.15 139.05 139.15 13.4K
14:14 139.15 139.22 139.15 139.22 14.5K
14:15 139.23 139.23 139.20 139.21 9.3K
14:16 139.21 139.21 139.13 139.13 10.6K
14:17 139.12 139.12 139.11 139.12 8.2K
14:18 139.11 139.11 139.03 139.03 15.7K
14:19 139.01 139.02 139.00 139.01 6.2K
14:20 138.99 139.02 138.98 139.02 6.1K
14:21 139.02 139.07 139.02 139.07 12.6K
14:22 139.07 139.18 139.07 139.17 10.4K
14:23 139.17 139.19 139.17 139.18 10.5K
14:24 139.18 139.18 139.16 139.18 7.8K
14:25 139.20 139.26 139.16 139.26 25.1K
14:26 139.27 139.30 139.27 139.29 15.5K
14:27 139.28 139.35 139.28 139.35 10.0K
14:28 139.39 139.44 139.39 139.44 15.5K
14:29 139.45 139.47 139.45 139.46 5.8K
14:30 139.40 139.40 139.36 139.36 9.8K
14:31 139.35 139.38 139.35 139.36 13.1K
14:32 139.36 139.36 139.33 139.35 6.2K
14:33 139.35 139.39 139.35 139.39 6.5K
14:34 139.36 139.39 139.36 139.39 22.5K
14:35 139.37 139.37 139.33 139.35 15.9K
14:36 139.37 139.37 139.26 139.26 37.0K
14:37 139.29 139.30 139.29 139.30 12.8K
14:38 139.30 139.32 139.30 139.31 12.5K
14:39 139.31 139.31 139.29 139.29 5.1K
14:40 139.28 139.29 139.28 139.29 6.7K
14:41 139.30 139.30 139.29 139.29 4.7K
14:42 139.28 139.29 139.28 139.29 4.9K
14:43 139.29 139.29 139.28 139.28 3.8K
14:44 139.26 139.26 139.22 139.22 18.1K
14:45 139.26 139.26 139.24 139.24 14.2K
14:46 139.26 139.26 139.25 139.26 9.0K
14:47 139.24 139.25 139.22 139.22 5.9K
14:48 139.24 139.24 139.23 139.23 5.0K
14:49 139.23 139.23 139.16 139.16 15.5K
14:50 139.16 139.19 139.16 139.19 8.0K
14:51 139.21 139.25 139.21 139.25 5.9K
14:52 139.33 139.43 139.33 139.43 27.2K
14:53 139.40 139.40 139.33 139.33 10.0K
14:54 139.31 139.34 139.30 139.34 6.3K
14:55 139.34 139.39 139.33 139.36 6.3K
14:56 139.38 139.39 139.36 139.36 3.6K
14:57 139.36 139.36 139.36 139.36 4.7K
14:58 139.38 139.39 139.37 139.38 7.7K
14:59 139.36 139.36 139.35 139.36 5.4K
15:00 139.36 139.36 139.33 139.34 6.1K
15:01 139.38 139.45 139.38 139.43 17.1K
15:02 139.40 139.44 139.40 139.44 9.7K
15:03 139.43 139.44 139.43 139.44 4.6K
15:04 139.40 139.40 139.38 139.38 6.4K
15:05 139.35 139.45 139.35 139.44 13.8K
15:06 139.41 139.48 139.41 139.48 19.0K
15:07 139.50 139.50 139.50 139.50 8.9K
15:08 139.48 139.51 139.48 139.51 20.9K
15:09 139.50 139.50 139.48 139.49 3.7K
15:10 139.47 139.47 139.45 139.45 7.6K
15:11 139.42 139.42 139.32 139.32 19.4K
15:12 139.32 139.32 139.29 139.29 12.4K
15:13 139.28 139.31 139.28 139.31 10.1K
15:14 139.30 139.33 139.30 139.32 9.9K
15:15 139.33 139.37 139.33 139.36 3.2K
15:16 139.35 139.35 139.32 139.32 8.1K
15:17 139.36 139.36 139.34 139.35 18.8K
15:18 139.41 139.44 139.40 139.40 22.8K
15:19 139.44 139.44 139.41 139.42 9.5K
15:20 139.41 139.41 139.40 139.40 2.8K
15:21 139.39 139.39 139.35 139.35 13.6K
15:22 139.38 139.38 139.33 139.33 13.3K
15:23 139.32 139.37 139.31 139.37 10.7K
15:24 139.36 139.36 139.33 139.33 29.1K
15:25 139.32 139.33 139.32 139.33 5.5K
15:26 139.33 139.33 139.29 139.29 30.2K
15:27 139.27 139.27 139.26 139.27 36.8K
15:28 139.25 139.25 139.21 139.21 12.3K
15:29 139.18 139.21 139.18 139.18 26.1K
15:30 139.16 139.17 139.16 139.17 16.3K
15:31 139.18 139.18 139.15 139.17 8.1K
15:32 139.15 139.15 139.14 139.14 18.2K
15:33 139.13 139.14 139.12 139.12 26.6K
15:34 139.12 139.12 139.10 139.10 14.9K
15:35 139.10 139.13 139.10 139.13 16.6K
15:36 139.13 139.13 139.11 139.11 5.2K
15:37 139.11 139.13 139.11 139.13 18.4K
15:38 139.16 139.19 139.15 139.19 21.5K
15:39 139.18 139.18 139.11 139.11 20.2K
15:40 139.07 139.07 139.05 139.06 26.0K
15:41 139.06 139.07 139.06 139.07 10.9K
15:42 139.06 139.11 139.06 139.10 45.8K
15:43 139.11 139.12 139.11 139.12 13.9K
15:44 139.19 139.23 139.19 139.23 31.1K
15:45 139.22 139.22 139.19 139.19 22.0K
15:46 139.18 139.18 139.10 139.10 67.9K
15:47 139.10 139.10 139.08 139.10 26.7K
15:48 139.12 139.13 139.12 139.13 15.0K
15:49 139.14 139.14 139.12 139.12 11.3K
15:50 139.09 139.09 138.82 138.85 190.7K
15:51 138.83 138.84 138.82 138.82 36.5K
15:52 138.81 138.81 138.77 138.77 91.3K
15:53 138.75 138.75 138.69 138.73 64.4K
15:54 138.74 138.74 138.70 138.70 23.5K
15:55 138.71 138.76 138.64 138.76 133.0K
15:56 138.98 138.98 138.88 138.88 144.3K
15:57 138.94 138.97 138.92 138.97 65.6K
15:58 138.99 139.00 138.95 138.95 90.9K
15:59 138.95 138.98 138.95 138.98 96.1K
16:00 139.00 139.00 138.98 138.98 3,847.9K
16:01 138.98 138.98 138.98 138.98 25.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available