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
09:30 136.85 137.38 136.85 137.28 174.9K
09:31 137.22 137.22 136.75 136.85 56.0K
09:32 136.60 136.60 136.54 136.59 9.0K
09:33 136.73 136.73 136.16 136.16 29.0K
09:34 136.18 136.18 136.03 136.09 29.8K
09:35 136.12 136.12 136.04 136.09 23.7K
09:36 136.01 136.24 136.01 136.24 26.9K
09:37 136.26 136.28 136.20 136.20 34.2K
09:38 136.13 136.13 136.03 136.04 21.6K
09:39 136.04 136.27 136.04 136.27 13.1K
09:40 136.36 136.44 136.36 136.44 28.6K
09:41 136.44 136.44 136.20 136.20 31.9K
09:42 136.19 136.32 136.15 136.32 32.5K
09:43 136.29 136.45 136.29 136.45 34.9K
09:44 136.46 136.46 136.31 136.31 23.2K
09:45 136.34 136.34 136.19 136.19 26.0K
09:46 136.11 136.11 136.00 136.05 40.2K
09:47 135.94 136.00 135.94 136.00 33.5K
09:48 135.98 135.98 135.87 135.87 28.4K
09:49 135.97 136.00 135.93 135.93 21.9K
09:50 135.77 135.77 135.50 135.50 36.2K
09:51 135.45 135.53 135.39 135.53 24.7K
09:52 135.58 135.65 135.58 135.63 24.7K
09:53 135.65 135.68 135.63 135.63 22.9K
09:54 135.60 135.66 135.60 135.60 18.9K
09:55 135.58 135.58 135.36 135.41 38.1K
09:56 135.41 135.51 135.41 135.51 14.8K
09:57 135.44 135.54 135.44 135.54 14.3K
09:58 135.54 135.72 135.54 135.72 50.3K
09:59 135.67 135.72 135.67 135.72 12.3K
10:00 135.71 135.82 135.71 135.79 20.6K
10:01 135.77 135.77 135.66 135.69 28.2K
10:02 135.77 135.79 135.77 135.79 31.2K
10:03 135.76 135.80 135.74 135.74 16.7K
10:04 135.74 135.80 135.74 135.80 12.0K
10:05 135.79 135.79 135.71 135.71 17.7K
10:06 135.71 135.72 135.67 135.67 37.4K
10:07 135.69 135.82 135.69 135.82 13.1K
10:08 135.83 135.95 135.83 135.93 22.4K
10:09 135.94 135.97 135.94 135.94 9.9K
10:10 135.98 136.00 135.97 135.99 16.1K
10:11 136.00 136.04 136.00 136.03 15.9K
10:12 135.95 136.06 135.95 136.06 15.0K
10:13 136.07 136.11 136.07 136.07 12.6K
10:14 136.06 136.06 135.91 135.96 28.7K
10:15 135.95 135.95 135.80 135.80 18.9K
10:16 135.79 135.79 135.73 135.73 53.8K
10:17 135.74 135.79 135.74 135.79 10.2K
10:18 135.74 135.79 135.74 135.79 8.8K
10:19 135.81 135.86 135.81 135.86 7.7K
10:20 135.85 135.85 135.76 135.76 11.8K
10:21 135.69 135.69 135.65 135.65 24.0K
10:22 135.65 135.65 135.63 135.65 21.0K
10:23 135.62 135.66 135.62 135.66 16.4K
10:24 135.66 135.72 135.66 135.72 23.9K
10:25 135.73 135.73 135.71 135.72 9.6K
10:26 135.76 135.77 135.75 135.77 7.1K
10:27 135.77 135.77 135.70 135.70 15.3K
10:28 135.70 135.70 135.64 135.64 18.0K
10:29 135.54 135.62 135.54 135.62 48.3K
10:30 135.63 135.65 135.62 135.65 12.9K
10:31 135.66 135.67 135.62 135.62 12.3K
10:32 135.63 135.63 135.57 135.57 45.7K
10:33 135.57 135.62 135.57 135.61 11.3K
10:34 135.57 135.57 135.54 135.55 31.0K
10:35 135.54 135.58 135.54 135.58 15.8K
10:36 135.56 135.56 135.25 135.25 232.3K
10:37 135.24 135.27 135.24 135.27 22.1K
10:38 135.26 135.28 135.26 135.27 24.0K
10:39 135.22 135.23 135.22 135.23 34.5K
10:40 135.22 135.24 135.16 135.16 17.3K
10:41 135.14 135.14 135.09 135.09 18.5K
10:42 135.08 135.11 135.08 135.11 30.8K
10:43 135.12 135.12 135.06 135.10 11.0K
10:44 135.10 135.10 135.04 135.04 46.4K
10:45 135.04 135.04 134.96 134.96 37.8K
10:46 134.95 134.96 134.91 134.91 20.4K
10:47 134.83 134.83 134.80 134.80 62.4K
10:48 134.78 134.82 134.78 134.80 25.0K
10:49 134.75 134.76 134.75 134.76 18.6K
10:50 134.78 134.82 134.78 134.82 36.7K
10:51 134.87 134.87 134.79 134.79 32.4K
10:52 134.80 134.81 134.80 134.81 6.3K
10:53 134.82 134.82 134.80 134.80 31.1K
10:54 134.80 134.80 134.79 134.79 10.7K
10:55 134.79 134.85 134.79 134.85 12.2K
10:56 134.83 134.85 134.82 134.82 24.0K
10:57 134.85 134.87 134.85 134.87 7.3K
10:58 134.85 134.85 134.81 134.82 40.4K
10:59 134.82 134.82 134.79 134.82 12.4K
11:00 134.80 134.81 134.80 134.80 38.6K
11:01 134.76 134.84 134.75 134.84 60.6K
11:02 134.82 134.82 134.81 134.82 9.6K
11:03 134.84 134.84 134.75 134.75 47.7K
11:04 134.76 134.76 134.74 134.74 30.1K
11:05 134.71 134.71 134.69 134.70 26.9K
11:06 134.59 134.60 134.56 134.60 104.2K
11:07 134.59 134.59 134.57 134.57 50.7K
11:08 134.56 134.58 134.56 134.56 26.3K
11:09 134.56 134.58 134.54 134.54 13.5K
11:10 134.54 134.54 134.40 134.40 129.1K
11:11 134.46 134.49 134.46 134.49 39.7K
11:12 134.49 134.51 134.49 134.49 27.7K
11:13 134.48 134.58 134.48 134.57 45.3K
11:14 134.57 134.81 134.57 134.81 50.6K
11:15 134.80 134.80 134.67 134.70 29.4K
11:16 134.70 134.71 134.68 134.68 6.6K
11:17 134.68 134.74 134.68 134.73 29.9K
11:18 134.74 134.74 134.73 134.73 21.4K
11:19 134.76 134.87 134.76 134.86 25.8K
11:20 134.85 134.86 134.85 134.85 11.9K
11:21 134.75 134.75 134.62 134.62 33.4K
11:22 134.65 134.68 134.61 134.61 26.8K
11:23 134.58 134.60 134.58 134.58 16.5K
11:24 134.56 134.56 134.56 134.56 11.4K
11:25 134.58 134.58 134.44 134.44 67.0K
11:26 134.45 134.45 134.41 134.41 50.8K
11:27 134.44 134.48 134.43 134.47 181.5K
11:28 134.45 134.64 134.45 134.64 32.6K
11:29 134.62 134.62 134.61 134.61 15.8K
11:30 134.63 134.65 134.63 134.65 19.2K
11:31 134.67 134.68 134.67 134.68 7.0K
11:32 134.65 134.76 134.65 134.76 29.7K
11:33 134.75 134.77 134.75 134.75 14.6K
11:34 134.75 134.81 134.75 134.81 31.6K
11:35 134.81 134.81 134.78 134.78 14.7K
11:36 134.80 134.82 134.80 134.82 7.2K
11:37 134.83 134.83 134.79 134.80 19.0K
11:38 134.82 134.82 134.79 134.79 53.8K
11:39 134.78 134.78 134.76 134.77 17.3K
11:40 134.77 134.87 134.77 134.87 24.8K
11:41 134.89 134.96 134.89 134.94 28.2K
11:42 134.92 134.92 134.83 134.83 15.2K
11:43 134.84 134.85 134.81 134.85 14.3K
11:44 134.87 134.89 134.85 134.85 9.9K
11:45 134.85 134.87 134.84 134.84 16.6K
11:46 134.86 134.86 134.84 134.84 33.3K
11:47 134.85 134.85 134.83 134.83 11.1K
11:48 134.83 134.83 134.81 134.81 4.7K
11:49 134.81 134.81 134.73 134.73 10.7K
11:50 134.73 134.74 134.72 134.72 8.7K
11:51 134.73 134.74 134.69 134.69 6.8K
11:52 134.69 134.71 134.69 134.71 6.2K
11:53 134.71 134.71 134.64 134.66 7.9K
11:54 134.66 134.66 134.36 134.36 111.3K
11:55 134.35 134.36 134.32 134.32 22.9K
11:56 134.33 134.35 134.26 134.26 44.3K
11:57 134.26 134.26 134.20 134.20 30.5K
11:58 134.21 134.23 134.17 134.17 33.8K
11:59 134.18 134.18 134.15 134.16 11.6K
12:00 134.18 134.26 134.18 134.26 28.9K
12:01 134.28 134.28 134.24 134.24 51.0K
12:02 134.23 134.23 134.18 134.18 11.8K
12:03 134.13 134.18 134.13 134.18 25.3K
12:04 134.18 134.18 134.11 134.11 23.4K
12:05 134.00 134.01 133.98 134.01 92.6K
12:06 134.01 134.01 133.94 133.99 44.8K
12:07 133.97 134.00 133.96 133.96 13.7K
12:08 133.94 133.96 133.94 133.94 24.5K
12:09 133.93 133.93 133.86 133.86 20.4K
12:10 133.90 134.00 133.90 134.00 65.8K
12:11 134.04 134.07 134.04 134.07 28.9K
12:12 134.07 134.10 134.04 134.10 26.5K
12:13 134.10 134.17 134.10 134.14 15.9K
12:14 134.17 134.18 134.17 134.18 35.4K
12:15 134.15 134.15 134.12 134.12 54.4K
12:16 134.13 134.19 134.13 134.19 23.8K
12:17 134.17 134.18 134.12 134.12 24.3K
12:18 134.11 134.13 134.06 134.06 29.5K
12:19 134.09 134.09 134.07 134.07 29.4K
12:20 134.07 134.11 134.07 134.10 34.6K
12:21 134.03 134.05 134.03 134.04 28.9K
12:22 134.02 134.02 133.91 133.91 28.1K
12:23 133.89 133.93 133.87 133.93 44.7K
12:24 133.93 133.93 133.92 133.93 7.2K
12:25 133.93 133.99 133.93 133.94 18.8K
12:26 133.95 133.95 133.94 133.94 6.1K
12:27 133.94 133.96 133.94 133.96 10.5K
12:28 133.94 134.00 133.94 134.00 21.2K
12:29 133.96 133.97 133.94 133.94 19.7K
12:30 133.94 133.95 133.94 133.95 12.9K
12:31 133.95 133.98 133.93 133.93 11.1K
12:32 133.92 133.92 133.88 133.88 20.4K
12:33 133.87 133.89 133.86 133.86 11.0K
12:34 133.86 133.88 133.86 133.87 10.6K
12:35 133.88 133.98 133.88 133.98 24.2K
12:36 133.96 133.98 133.96 133.96 28.6K
12:37 133.95 133.96 133.93 133.96 11.5K
12:38 133.97 133.97 133.93 133.93 10.2K
12:39 133.93 133.93 133.90 133.91 8.2K
12:40 133.92 133.92 133.88 133.92 29.2K
12:41 133.93 133.95 133.92 133.95 11.0K
12:42 133.95 133.98 133.95 133.98 3.3K
12:43 134.00 134.06 134.00 134.01 22.1K
12:44 134.00 134.00 133.99 133.99 14.0K
12:45 133.98 133.98 133.97 133.98 14.6K
12:46 133.96 134.00 133.96 134.00 20.1K
12:47 133.98 134.03 133.98 134.03 16.6K
12:48 134.03 134.03 134.01 134.01 8.4K
12:49 134.00 134.00 133.96 133.96 59.9K
12:50 133.96 134.00 133.96 133.98 5.6K
12:51 133.96 133.99 133.96 133.98 41.3K
12:52 133.97 134.02 133.97 134.01 51.2K
12:53 133.99 134.01 133.99 133.99 17.2K
12:54 134.00 134.00 133.90 133.90 34.1K
12:55 133.88 133.92 133.88 133.92 25.0K
12:56 133.93 133.96 133.93 133.96 4.6K
12:57 133.98 134.04 133.98 134.04 22.0K
12:58 133.97 133.98 133.96 133.98 18.5K
12:59 133.98 134.00 133.98 133.98 10.5K
13:00 133.99 133.99 133.98 133.98 19.0K
13:01 133.98 133.99 133.98 133.99 6.2K
13:02 133.99 134.05 133.99 134.05 11.9K
13:03 134.05 134.06 134.03 134.04 18.4K
13:04 134.05 134.05 134.03 134.03 7.0K
13:05 134.00 134.00 133.99 133.99 9.2K
13:06 133.99 133.99 133.96 133.96 19.4K
13:07 133.95 133.97 133.95 133.97 17.8K
13:08 133.95 133.95 133.87 133.87 42.7K
13:09 133.88 133.88 133.87 133.87 29.2K
13:10 133.87 133.87 133.86 133.86 8.6K
13:11 133.85 133.87 133.85 133.87 14.2K
13:12 133.83 133.90 133.82 133.90 67.6K
13:13 133.91 133.95 133.91 133.95 11.1K
13:14 133.93 133.93 133.91 133.91 45.9K
13:15 133.89 133.90 133.89 133.89 19.3K
13:16 133.92 133.94 133.92 133.94 26.9K
13:17 133.93 133.93 133.91 133.93 11.1K
13:18 133.96 133.96 133.93 133.96 11.1K
13:19 133.97 133.97 133.91 133.91 25.5K
13:20 133.91 133.93 133.91 133.93 11.6K
13:21 133.96 133.99 133.96 133.99 14.5K
13:22 133.98 133.99 133.98 133.99 11.5K
13:23 134.02 134.02 133.99 134.00 7.0K
13:24 134.00 134.00 133.95 133.95 5.2K
13:25 133.95 133.97 133.95 133.96 5.5K
13:26 133.94 133.94 133.91 133.91 12.8K
13:27 133.91 133.97 133.91 133.97 21.7K
13:28 133.98 133.98 133.93 133.94 16.6K
13:29 133.93 133.93 133.92 133.92 7.7K
13:30 133.91 133.92 133.90 133.90 5.2K
13:31 133.92 133.93 133.92 133.93 5.5K
13:32 133.94 133.97 133.94 133.94 36.9K
13:33 133.91 133.91 133.88 133.88 71.3K
13:34 133.88 133.88 133.78 133.78 96.6K
13:35 133.73 133.74 133.73 133.74 41.4K
13:36 133.74 133.74 133.64 133.64 84.0K
13:37 133.62 133.62 133.60 133.61 26.4K
13:38 133.63 133.63 133.61 133.61 22.4K
13:39 133.61 133.62 133.60 133.60 18.9K
13:40 133.61 133.61 133.59 133.60 14.3K
13:41 133.60 133.60 133.59 133.59 12.2K
13:42 133.57 133.57 133.56 133.57 14.1K
13:43 133.55 133.56 133.55 133.56 20.1K
13:44 133.54 133.56 133.54 133.56 49.8K
13:45 133.56 133.58 133.56 133.58 12.5K
13:46 133.58 133.58 133.56 133.56 10.7K
13:47 133.55 133.55 133.53 133.55 10.9K
13:48 133.56 133.57 133.56 133.57 38.0K
13:49 133.56 133.56 133.52 133.53 42.8K
13:50 133.54 133.54 133.46 133.46 145.0K
13:51 133.46 133.47 133.45 133.47 7.9K
13:52 133.46 133.49 133.45 133.49 25.4K
13:53 133.49 133.49 133.47 133.47 6.7K
13:54 133.46 133.46 133.42 133.43 16.7K
13:55 133.42 133.42 133.40 133.41 48.2K
13:56 133.41 133.47 133.41 133.46 31.6K
13:57 133.45 133.47 133.45 133.47 11.9K
13:58 133.47 133.53 133.47 133.53 120.7K
13:59 133.53 133.55 133.53 133.55 17.3K
14:00 133.56 133.62 133.56 133.62 11.1K
14:01 133.62 133.63 133.61 133.61 16.8K
14:02 133.62 133.64 133.59 133.59 17.9K
14:03 133.59 133.62 133.59 133.60 19.8K
14:04 133.63 133.63 133.62 133.63 14.4K
14:05 133.62 133.64 133.59 133.59 12.9K
14:06 133.69 133.70 133.68 133.70 35.5K
14:07 133.72 133.72 133.68 133.70 41.1K
14:08 133.67 133.69 133.63 133.63 77.5K
14:09 133.67 133.67 133.65 133.65 10.3K
14:10 133.65 133.66 133.65 133.66 16.0K
14:11 133.64 133.64 133.62 133.62 14.9K
14:12 133.67 133.67 133.63 133.63 15.7K
14:13 133.64 133.64 133.61 133.61 28.2K
14:14 133.61 133.63 133.60 133.62 28.2K
14:15 133.62 133.63 133.62 133.63 5.4K
14:16 133.61 133.62 133.60 133.60 15.6K
14:17 133.59 133.59 133.57 133.57 52.4K
14:18 133.58 133.59 133.58 133.59 66.7K
14:19 133.59 133.59 133.57 133.57 44.2K
14:20 133.49 133.49 133.23 133.23 336.8K
14:21 133.23 133.23 133.20 133.21 103.6K
14:22 133.20 133.32 133.20 133.32 52.8K
14:23 133.36 133.41 133.36 133.41 25.5K
14:24 133.39 133.46 133.37 133.46 60.7K
14:25 133.47 133.54 133.47 133.54 15.9K
14:26 133.55 133.55 133.48 133.48 19.8K
14:27 133.47 133.48 133.47 133.48 20.5K
14:28 133.53 133.53 133.47 133.47 19.3K
14:29 133.46 133.46 133.44 133.46 11.9K
14:30 133.45 133.57 133.45 133.57 13.2K
14:31 133.57 133.63 133.57 133.61 21.7K
14:32 133.55 133.56 133.55 133.56 22.1K
14:33 133.62 133.66 133.62 133.66 33.4K
14:34 133.66 133.71 133.66 133.71 8.1K
14:35 133.71 133.77 133.71 133.77 14.2K
14:36 133.78 133.80 133.77 133.79 14.3K
14:37 133.81 133.83 133.81 133.82 9.8K
14:38 133.83 133.88 133.83 133.87 20.0K
14:39 133.87 133.87 133.86 133.86 4.5K
14:40 133.88 133.92 133.88 133.91 12.9K
14:41 133.92 133.92 133.84 133.84 25.2K
14:42 133.83 133.83 133.78 133.83 18.7K
14:43 133.84 133.88 133.84 133.88 7.3K
14:44 133.88 133.92 133.88 133.92 10.8K
14:45 133.92 133.98 133.92 133.98 9.6K
14:46 133.93 133.93 133.91 133.93 14.6K
14:47 133.93 133.98 133.93 133.98 14.1K
14:48 133.96 133.98 133.96 133.98 11.6K
14:49 134.00 134.01 133.98 133.98 18.7K
14:50 134.00 134.01 134.00 134.01 16.4K
14:51 134.02 134.03 134.02 134.03 4.3K
14:52 134.03 134.03 134.01 134.01 15.3K
14:53 134.02 134.02 134.01 134.01 7.5K
14:54 134.00 134.01 133.99 133.99 13.1K
14:55 133.99 133.99 133.94 133.94 28.8K
14:56 133.95 133.96 133.94 133.94 5.9K
14:57 133.92 133.93 133.91 133.91 10.6K
14:58 133.92 133.93 133.91 133.93 7.5K
14:59 133.93 133.93 133.92 133.92 9.4K
15:00 133.92 133.96 133.92 133.95 35.5K
15:01 133.95 133.96 133.92 133.92 21.2K
15:02 133.92 133.95 133.92 133.95 11.5K
15:03 133.93 133.94 133.93 133.94 23.0K
15:04 133.94 133.96 133.93 133.96 15.1K
15:05 133.96 133.96 133.94 133.94 19.4K
15:06 133.92 134.01 133.92 134.01 29.0K
15:07 134.01 134.02 134.01 134.02 116.0K
15:08 134.03 134.03 133.98 134.01 38.4K
15:09 134.00 134.01 133.99 133.99 16.0K
15:10 134.00 134.00 133.98 133.98 15.9K
15:11 133.99 134.01 133.99 134.01 57.7K
15:12 134.01 134.01 133.96 133.96 11.5K
15:13 133.95 133.95 133.92 133.92 70.6K
15:14 133.91 133.91 133.89 133.89 13.4K
15:15 133.89 133.89 133.88 133.88 25.7K
15:16 133.93 133.93 133.87 133.89 30.3K
15:17 133.89 133.92 133.89 133.92 34.2K
15:18 133.88 133.99 133.88 133.99 52.1K
15:19 134.01 134.04 134.01 134.04 23.0K
15:20 134.09 134.14 134.09 134.14 25.8K
15:21 134.18 134.26 134.18 134.24 16.9K
15:22 134.23 134.24 134.23 134.24 16.7K
15:23 134.27 134.28 134.25 134.28 13.7K
15:24 134.27 134.31 134.21 134.31 24.9K
15:25 134.25 134.27 134.25 134.25 20.0K
15:26 134.26 134.26 134.21 134.25 15.1K
15:27 134.27 134.29 134.27 134.27 21.7K
15:28 134.30 134.31 134.30 134.30 13.2K
15:29 134.32 134.32 134.28 134.31 20.1K
15:30 134.30 134.33 134.30 134.33 20.9K
15:31 134.35 134.35 134.31 134.31 22.8K
15:32 134.31 134.31 134.27 134.27 39.8K
15:33 134.27 134.29 134.27 134.29 20.5K
15:34 134.27 134.30 134.27 134.27 28.8K
15:35 134.27 134.27 134.26 134.26 48.2K
15:36 134.22 134.25 134.22 134.25 18.9K
15:37 134.25 134.25 134.23 134.23 24.0K
15:38 134.24 134.25 134.21 134.24 25.5K
15:39 134.24 134.27 134.24 134.27 29.9K
15:40 134.23 134.23 134.12 134.12 103.7K
15:41 134.19 134.19 134.13 134.13 45.9K
15:42 134.15 134.15 134.12 134.12 32.6K
15:43 134.10 134.10 134.05 134.10 39.7K
15:44 134.11 134.11 134.10 134.11 20.7K
15:45 134.10 134.17 134.10 134.17 57.0K
15:46 134.17 134.17 134.15 134.16 14.8K
15:47 134.15 134.15 134.13 134.15 60.0K
15:48 134.19 134.20 134.19 134.20 28.5K
15:49 134.21 134.22 134.21 134.21 56.8K
15:50 134.24 134.32 134.24 134.31 116.1K
15:51 134.31 134.31 134.29 134.29 34.0K
15:52 134.29 134.42 134.29 134.42 76.9K
15:53 134.46 134.49 134.46 134.49 63.0K
15:54 134.55 134.55 134.55 134.55 80.9K
15:55 134.58 134.58 134.56 134.58 90.5K
15:56 134.48 134.51 134.48 134.51 152.4K
15:57 134.52 134.56 134.52 134.55 88.2K
15:58 134.59 134.59 134.53 134.55 148.1K
15:59 134.56 134.58 134.56 134.56 325.7K
16:00 134.56 134.56 134.55 134.55 3,604.3K
16:01 134.55 134.55 134.55 134.55 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available