S&P/TSX Capped Comms.

GSPTTTS
🏛️ canada →
155.72
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 137.17 137.75 137.17 137.75 125.0K
09:31 137.76 137.76 137.53 137.54 17.5K
09:32 137.55 137.55 137.44 137.44 32.3K
09:33 137.51 137.51 137.42 137.49 60.1K
09:34 137.42 137.49 137.42 137.49 31.4K
09:35 137.56 137.56 137.44 137.48 23.1K
09:36 137.58 137.58 137.43 137.43 51.3K
09:37 137.46 137.47 137.40 137.40 11.1K
09:38 137.34 137.39 137.33 137.33 16.7K
09:39 137.31 137.31 137.25 137.30 42.4K
09:40 137.30 137.30 137.16 137.17 24.6K
09:41 137.24 137.24 137.11 137.11 21.1K
09:42 137.09 137.09 137.03 137.07 27.7K
09:43 137.06 137.06 137.00 137.02 5.1K
09:44 137.03 137.03 136.98 136.99 20.1K
09:45 136.99 136.99 136.89 136.89 47.5K
09:46 136.92 136.93 136.92 136.92 10.1K
09:47 136.94 136.94 136.76 136.76 54.8K
09:48 136.79 136.79 136.69 136.69 64.3K
09:49 136.68 136.69 136.66 136.69 13.8K
09:50 136.67 136.67 136.59 136.66 24.5K
09:51 136.67 136.83 136.67 136.77 35.9K
09:52 136.73 136.82 136.72 136.82 28.2K
09:53 136.91 136.93 136.90 136.93 23.6K
09:54 136.93 136.93 136.91 136.91 6.8K
09:55 136.92 136.92 136.85 136.85 13.7K
09:56 136.85 136.90 136.85 136.90 10.1K
09:57 136.91 137.06 136.91 137.06 31.7K
09:58 137.08 137.10 137.08 137.09 8.1K
09:59 137.10 137.24 137.10 137.24 17.3K
10:00 137.25 137.28 137.23 137.27 14.3K
10:01 137.34 137.34 137.31 137.33 27.4K
10:02 137.33 137.52 137.33 137.52 29.9K
10:03 137.49 137.49 137.42 137.43 12.1K
10:04 137.42 137.44 137.38 137.39 7.4K
10:05 137.38 137.39 137.38 137.39 17.1K
10:06 137.38 137.38 137.36 137.36 8.6K
10:07 137.34 137.39 137.33 137.33 21.9K
10:08 137.27 137.27 137.27 137.27 6.0K
10:09 137.26 137.26 137.25 137.26 7.1K
10:10 137.23 137.24 137.23 137.23 9.5K
10:11 137.21 137.21 137.14 137.18 15.3K
10:12 137.14 137.18 137.14 137.18 16.5K
10:13 137.18 137.23 137.18 137.20 13.0K
10:14 137.20 137.20 137.17 137.17 7.0K
10:15 137.17 137.19 137.16 137.19 7.0K
10:16 137.20 137.20 137.15 137.15 6.1K
10:17 137.13 137.13 137.08 137.08 10.9K
10:18 137.07 137.09 137.07 137.08 7.8K
10:19 137.08 137.10 137.07 137.09 25.2K
10:20 137.10 137.10 137.04 137.05 18.1K
10:21 137.07 137.20 137.07 137.20 18.2K
10:22 137.18 137.19 137.18 137.18 3.9K
10:23 137.17 137.22 137.17 137.22 4.6K
10:24 137.25 137.33 137.25 137.33 13.3K
10:25 137.33 137.33 137.29 137.29 9.4K
10:26 137.25 137.25 137.19 137.19 15.8K
10:27 137.19 137.22 137.19 137.22 5.5K
10:28 137.17 137.19 137.16 137.16 17.7K
10:29 137.17 137.17 137.15 137.16 12.8K
10:30 137.19 137.21 137.19 137.19 4.8K
10:31 137.19 137.19 137.14 137.14 17.7K
10:32 137.16 137.16 137.14 137.14 4.2K
10:33 137.16 137.18 137.16 137.16 18.8K
10:34 137.15 137.15 137.14 137.15 8.1K
10:35 137.15 137.15 137.13 137.13 7.8K
10:36 137.13 137.17 137.13 137.17 7.9K
10:37 137.15 137.25 137.15 137.24 20.1K
10:38 137.24 137.24 137.21 137.21 8.5K
10:39 137.21 137.23 137.21 137.23 4.4K
10:40 137.23 137.23 137.20 137.20 13.6K
10:41 137.22 137.25 137.22 137.25 31.5K
10:42 137.28 137.28 137.25 137.25 8.6K
10:43 137.25 137.26 137.22 137.22 9.0K
10:44 137.19 137.20 137.13 137.13 14.8K
10:45 137.11 137.16 137.11 137.15 16.1K
10:46 137.19 137.19 137.17 137.17 7.8K
10:47 137.15 137.15 137.15 137.15 10.4K
10:48 137.17 137.17 137.15 137.15 5.6K
10:49 137.13 137.17 137.13 137.17 4.6K
10:50 137.16 137.17 137.14 137.17 6.1K
10:51 137.16 137.16 137.16 137.16 4.0K
10:52 137.19 137.19 137.16 137.18 12.7K
10:53 137.16 137.16 137.15 137.15 1.2K
10:54 137.15 137.18 137.14 137.14 8.8K
10:55 137.15 137.15 137.14 137.15 3.6K
10:56 137.16 137.16 137.13 137.13 11.1K
10:57 137.15 137.17 137.15 137.17 3.0K
10:58 137.17 137.17 137.16 137.17 5.0K
10:59 137.17 137.17 137.14 137.14 5.6K
11:00 137.15 137.17 137.13 137.17 3.6K
11:01 137.17 137.18 137.17 137.18 1.4K
11:02 137.15 137.15 137.12 137.12 17.8K
11:03 137.13 137.13 137.09 137.09 7.6K
11:04 137.10 137.13 137.10 137.13 13.6K
11:05 137.12 137.17 137.12 137.17 22.7K
11:06 137.17 137.17 137.13 137.15 10.3K
11:07 137.15 137.19 137.15 137.19 4.9K
11:08 137.19 137.24 137.19 137.24 5.0K
11:09 137.23 137.25 137.23 137.25 15.2K
11:10 137.22 137.22 137.22 137.22 12.0K
11:11 137.26 137.29 137.26 137.29 2.8K
11:12 137.32 137.32 137.32 137.32 10.0K
11:13 137.32 137.33 137.31 137.33 5.8K
11:14 137.29 137.32 137.29 137.32 16.7K
11:15 137.32 137.32 137.30 137.30 4.7K
11:16 137.34 137.34 137.31 137.31 4.0K
11:17 137.26 137.27 137.25 137.25 10.2K
11:18 137.26 137.29 137.26 137.29 14.3K
11:19 137.28 137.28 137.20 137.20 14.9K
11:20 137.21 137.27 137.21 137.27 3.2K
11:21 137.26 137.26 137.24 137.24 3.9K
11:22 137.25 137.26 137.24 137.24 8.6K
11:23 137.24 137.26 137.24 137.26 11.5K
11:24 137.26 137.28 137.26 137.26 11.9K
11:25 137.26 137.28 137.24 137.24 14.4K
11:26 137.24 137.24 137.20 137.20 4.5K
11:27 137.19 137.22 137.19 137.22 7.3K
11:28 137.22 137.22 137.20 137.20 10.2K
11:29 137.22 137.22 137.20 137.22 19.4K
11:30 137.22 137.23 137.22 137.22 4.7K
11:31 137.22 137.22 137.21 137.21 6.4K
11:32 137.21 137.21 137.19 137.19 17.5K
11:33 137.18 137.19 137.18 137.19 6.1K
11:34 137.18 137.19 137.17 137.19 6.0K
11:35 137.20 137.20 137.17 137.17 24.1K
11:36 137.18 137.18 137.12 137.12 24.2K
11:37 137.11 137.12 137.11 137.12 17.4K
11:38 137.12 137.13 137.12 137.13 4.0K
11:39 137.13 137.13 137.11 137.11 28.2K
11:40 137.10 137.11 137.10 137.10 6.4K
11:41 137.09 137.09 137.07 137.07 12.3K
11:42 137.07 137.09 137.06 137.09 9.5K
11:43 137.09 137.09 137.04 137.04 23.9K
11:44 137.05 137.06 137.04 137.06 3.8K
11:45 137.06 137.06 137.03 137.04 7.0K
11:46 137.04 137.04 137.00 137.01 10.3K
11:47 137.02 137.02 137.00 137.01 12.5K
11:48 137.01 137.02 137.01 137.02 3.9K
11:49 136.99 137.01 136.99 137.00 13.1K
11:50 137.00 137.02 137.00 137.02 5.0K
11:51 137.00 137.00 136.99 136.99 21.3K
11:52 136.99 136.99 136.94 136.94 70.8K
11:53 136.94 136.95 136.94 136.95 4.5K
11:54 136.95 136.95 136.94 136.94 11.7K
11:55 136.94 136.94 136.92 136.92 4.1K
11:56 136.93 136.93 136.90 136.90 7.8K
11:57 136.90 136.90 136.87 136.89 11.9K
11:58 136.89 136.89 136.87 136.87 1.0K
11:59 136.86 136.89 136.86 136.87 6.1K
12:00 136.88 136.91 136.88 136.91 5.1K
12:01 136.91 136.92 136.91 136.91 9.0K
12:02 136.91 136.92 136.91 136.92 3.6K
12:03 136.88 136.88 136.86 136.87 29.1K
12:04 136.83 136.83 136.81 136.81 12.4K
12:05 136.80 136.80 136.78 136.80 132.4K
12:06 136.80 136.81 136.80 136.81 7.5K
12:07 136.81 136.83 136.81 136.82 40.0K
12:08 136.85 136.85 136.83 136.85 8.6K
12:09 136.86 136.86 136.82 136.82 14.7K
12:10 136.81 136.84 136.81 136.84 4.9K
12:11 136.83 136.83 136.80 136.80 11.6K
12:12 136.83 136.83 136.82 136.82 4.9K
12:13 136.83 136.85 136.83 136.85 10.6K
12:14 136.86 136.86 136.84 136.84 9.0K
12:15 136.81 136.85 136.81 136.82 21.9K
12:16 136.83 136.83 136.81 136.81 14.4K
12:17 136.80 136.81 136.80 136.80 18.2K
12:18 136.81 136.81 136.77 136.78 10.7K
12:19 136.76 136.76 136.72 136.72 13.9K
12:20 136.72 136.72 136.64 136.64 40.8K
12:21 136.62 136.65 136.62 136.64 10.3K
12:22 136.65 136.65 136.64 136.65 9.1K
12:23 136.64 136.64 136.63 136.64 3.2K
12:24 136.63 136.63 136.60 136.60 7.8K
12:25 136.60 136.64 136.60 136.64 14.6K
12:26 136.64 136.64 136.62 136.62 4.1K
12:27 136.63 136.64 136.62 136.64 12.8K
12:28 136.64 136.66 136.64 136.66 3.7K
12:29 136.66 136.66 136.65 136.66 3.3K
12:30 136.65 136.73 136.65 136.73 19.5K
12:31 136.74 136.76 136.74 136.76 1.8K
12:32 136.78 136.79 136.78 136.79 2.9K
12:33 136.78 136.81 136.77 136.77 3.1K
12:34 136.78 136.80 136.78 136.80 7.6K
12:35 136.80 136.82 136.79 136.82 5.9K
12:36 136.83 136.86 136.83 136.86 5.2K
12:37 136.85 136.88 136.85 136.88 23.0K
12:38 136.89 136.89 136.87 136.88 4.8K
12:39 136.88 136.89 136.87 136.87 15.5K
12:40 136.85 136.88 136.84 136.84 49.9K
12:41 136.83 136.83 136.79 136.79 8.1K
12:42 136.76 136.78 136.76 136.77 2.5K
12:43 136.77 136.78 136.77 136.78 6.8K
12:44 136.78 136.78 136.78 136.78 2.9K
12:45 136.78 136.78 136.74 136.74 13.8K
12:46 136.73 136.73 136.73 136.73 1.8K
12:47 136.72 136.73 136.70 136.72 6.7K
12:48 136.72 136.78 136.72 136.78 11.2K
12:49 136.78 136.78 136.75 136.76 7.6K
12:50 136.76 136.76 136.73 136.73 4.2K
12:51 136.73 136.74 136.72 136.72 4.5K
12:52 136.72 136.74 136.72 136.74 1.8K
12:53 136.73 136.73 136.71 136.71 12.8K
12:54 136.70 136.70 136.68 136.69 1.8K
12:55 136.70 136.71 136.70 136.71 5.0K
12:56 136.72 136.72 136.65 136.65 19.1K
12:57 136.65 136.67 136.64 136.67 3.2K
12:58 136.65 136.65 136.63 136.63 15.7K
12:59 136.62 136.62 136.61 136.62 29.3K
13:00 136.58 136.59 136.57 136.57 9.3K
13:01 136.60 136.64 136.60 136.64 10.8K
13:02 136.64 136.64 136.59 136.61 13.3K
13:03 136.61 136.64 136.61 136.63 4.0K
13:04 136.63 136.66 136.63 136.66 4.1K
13:05 136.66 136.66 136.65 136.65 6.5K
13:06 136.67 136.70 136.67 136.70 4.7K
13:07 136.70 136.71 136.70 136.70 13.0K
13:08 136.68 136.68 136.66 136.66 3.3K
13:09 136.63 136.69 136.63 136.69 25.3K
13:10 136.68 136.69 136.68 136.68 13.1K
13:11 136.68 136.68 136.65 136.66 7.1K
13:12 136.67 136.67 136.64 136.64 5.6K
13:13 136.64 136.66 136.64 136.66 56.7K
13:14 136.66 136.66 136.65 136.66 9.7K
13:15 136.64 136.65 136.62 136.62 91.8K
13:16 136.61 136.61 136.58 136.58 21.6K
13:17 136.59 136.59 136.54 136.54 14.0K
13:18 136.53 136.53 136.51 136.51 23.2K
13:19 136.47 136.50 136.46 136.49 14.6K
13:20 136.52 136.56 136.48 136.56 24.0K
13:21 136.55 136.55 136.54 136.54 12.8K
13:22 136.54 136.54 136.50 136.50 8.3K
13:23 136.51 136.51 136.48 136.50 25.0K
13:24 136.50 136.52 136.50 136.52 25.7K
13:25 136.52 136.53 136.52 136.52 8.0K
13:26 136.49 136.51 136.47 136.51 24.3K
13:27 136.51 136.54 136.51 136.54 10.1K
13:28 136.55 136.55 136.53 136.53 12.0K
13:29 136.54 136.58 136.54 136.57 19.9K
13:30 136.59 136.59 136.53 136.54 17.4K
13:31 136.53 136.57 136.52 136.57 24.2K
13:32 136.60 136.63 136.60 136.63 14.3K
13:33 136.64 136.65 136.64 136.64 8.6K
13:34 136.69 136.69 136.67 136.67 7.7K
13:35 136.68 136.68 136.62 136.62 9.3K
13:36 136.64 136.65 136.62 136.65 9.5K
13:37 136.65 136.67 136.65 136.67 5.3K
13:38 136.67 136.67 136.65 136.65 6.5K
13:39 136.66 136.67 136.66 136.67 7.7K
13:40 136.67 136.67 136.66 136.66 10.5K
13:41 136.67 136.67 136.62 136.62 15.3K
13:42 136.60 136.60 136.58 136.59 8.6K
13:43 136.56 136.56 136.54 136.54 13.1K
13:44 136.55 136.56 136.54 136.56 5.9K
13:45 136.54 136.54 136.50 136.50 7.4K
13:46 136.50 136.50 136.45 136.45 12.4K
13:47 136.46 136.47 136.42 136.42 8.4K
13:48 136.41 136.51 136.41 136.51 19.8K
13:49 136.49 136.49 136.47 136.47 13.1K
13:50 136.46 136.46 136.46 136.46 2.0K
13:51 136.45 136.46 136.45 136.46 6.0K
13:52 136.48 136.49 136.45 136.49 8.5K
13:53 136.47 136.47 136.44 136.45 7.2K
13:54 136.45 136.45 136.42 136.42 12.1K
13:55 136.41 136.45 136.41 136.45 3.6K
13:56 136.47 136.47 136.45 136.45 6.0K
13:57 136.43 136.43 136.40 136.40 20.6K
13:58 136.40 136.42 136.40 136.40 2.5K
13:59 136.42 136.42 136.41 136.41 14.6K
14:00 136.43 136.43 136.41 136.41 7.3K
14:01 136.41 136.44 136.41 136.44 38.1K
14:02 136.44 136.44 136.44 136.44 21.5K
14:03 136.46 136.46 136.44 136.44 42.3K
14:04 136.45 136.45 136.38 136.40 71.3K
14:05 136.40 136.41 136.40 136.41 5.8K
14:06 136.41 136.42 136.41 136.42 11.1K
14:07 136.42 136.45 136.42 136.43 18.0K
14:08 136.41 136.41 136.41 136.41 9.1K
14:09 136.41 136.42 136.41 136.42 2.7K
14:10 136.41 136.41 136.33 136.33 44.2K
14:11 136.33 136.33 136.28 136.28 22.7K
14:12 136.28 136.28 136.27 136.27 6.1K
14:13 136.28 136.30 136.27 136.30 6.3K
14:14 136.30 136.32 136.30 136.32 4.8K
14:15 136.32 136.35 136.32 136.35 15.9K
14:16 136.36 136.36 136.34 136.34 8.9K
14:17 136.33 136.33 136.33 136.33 8.9K
14:18 136.33 136.33 136.24 136.25 32.4K
14:19 136.24 136.24 136.23 136.23 19.2K
14:20 136.23 136.23 136.16 136.16 39.4K
14:21 136.13 136.16 136.13 136.16 9.2K
14:22 136.16 136.20 136.16 136.20 7.8K
14:23 136.19 136.19 136.18 136.18 8.3K
14:24 136.16 136.19 136.15 136.16 60.4K
14:25 136.14 136.16 136.13 136.13 12.9K
14:26 136.13 136.13 136.09 136.10 9.1K
14:27 136.10 136.12 136.10 136.12 6.8K
14:28 136.13 136.13 136.11 136.12 3.5K
14:29 136.12 136.14 136.12 136.14 6.6K
14:30 136.14 136.15 136.13 136.15 2.7K
14:31 136.13 136.15 136.13 136.15 6.7K
14:32 136.15 136.16 136.14 136.16 3.2K
14:33 136.16 136.16 136.14 136.15 6.4K
14:34 136.15 136.19 136.15 136.19 11.4K
14:35 136.19 136.19 136.14 136.15 10.9K
14:36 136.15 136.17 136.15 136.16 9.7K
14:37 136.16 136.19 136.15 136.19 10.3K
14:38 136.17 136.18 136.17 136.17 5.8K
14:39 136.18 136.20 136.18 136.20 22.7K
14:40 136.19 136.23 136.19 136.23 13.6K
14:41 136.21 136.21 136.19 136.19 16.5K
14:42 136.18 136.22 136.18 136.22 8.3K
14:43 136.23 136.23 136.21 136.22 5.2K
14:44 136.21 136.21 136.19 136.19 8.0K
14:45 136.21 136.22 136.21 136.22 11.8K
14:46 136.22 136.22 136.19 136.19 10.6K
14:47 136.17 136.18 136.17 136.17 18.0K
14:48 136.18 136.18 136.16 136.17 20.5K
14:49 136.17 136.19 136.17 136.18 12.4K
14:50 136.17 136.18 136.17 136.17 12.2K
14:51 136.16 136.18 136.16 136.18 2.9K
14:52 136.15 136.21 136.15 136.21 24.2K
14:53 136.23 136.23 136.21 136.21 5.3K
14:54 136.20 136.20 136.16 136.16 12.7K
14:55 136.17 136.17 136.09 136.09 20.7K
14:56 136.09 136.11 136.09 136.10 14.5K
14:57 136.09 136.09 136.07 136.09 41.8K
14:58 136.09 136.12 136.09 136.12 3.4K
14:59 136.12 136.13 136.12 136.12 7.9K
15:00 136.11 136.16 136.09 136.16 18.5K
15:01 136.15 136.16 136.15 136.15 4.4K
15:02 136.18 136.20 136.18 136.20 6.4K
15:03 136.22 136.25 136.22 136.24 13.4K
15:04 136.25 136.26 136.25 136.26 9.1K
15:05 136.26 136.27 136.26 136.27 6.0K
15:06 136.28 136.28 136.19 136.19 31.1K
15:07 136.19 136.20 136.19 136.20 10.2K
15:08 136.20 136.20 136.15 136.15 17.6K
15:09 136.15 136.15 136.14 136.14 6.1K
15:10 136.14 136.21 136.14 136.21 21.6K
15:11 136.21 136.22 136.19 136.19 9.9K
15:12 136.21 136.23 136.21 136.21 9.8K
15:13 136.21 136.26 136.21 136.26 5.7K
15:14 136.27 136.27 136.27 136.27 2.7K
15:15 136.26 136.26 136.26 136.26 4.2K
15:16 136.26 136.29 136.26 136.29 15.3K
15:17 136.34 136.41 136.34 136.41 26.5K
15:18 136.43 136.44 136.43 136.44 3.3K
15:19 136.42 136.44 136.42 136.44 7.1K
15:20 136.46 136.54 136.46 136.54 25.5K
15:21 136.55 136.57 136.55 136.55 20.2K
15:22 136.55 136.59 136.55 136.59 17.7K
15:23 136.62 136.67 136.62 136.67 37.9K
15:24 136.73 136.75 136.73 136.73 28.2K
15:25 136.73 136.74 136.73 136.73 9.4K
15:26 136.73 136.74 136.73 136.74 10.2K
15:27 136.76 136.78 136.76 136.78 27.4K
15:28 136.73 136.85 136.73 136.85 60.5K
15:29 136.89 136.91 136.88 136.89 79.7K
15:30 136.91 136.91 136.89 136.91 28.3K
15:31 136.90 136.90 136.82 136.83 29.9K
15:32 136.84 136.85 136.82 136.82 22.1K
15:33 136.81 136.81 136.77 136.79 21.5K
15:34 136.80 136.92 136.80 136.92 32.8K
15:35 136.94 136.95 136.93 136.93 13.9K
15:36 136.92 136.93 136.90 136.93 25.2K
15:37 136.91 136.92 136.91 136.92 1.6K
15:38 136.92 136.92 136.90 136.90 14.9K
15:39 136.92 136.93 136.90 136.93 12.5K
15:40 136.93 136.93 136.88 136.88 15.2K
15:41 136.89 136.91 136.89 136.91 7.4K
15:42 136.98 137.01 136.98 137.01 53.1K
15:43 137.00 137.02 137.00 137.02 24.6K
15:44 137.01 137.04 137.01 137.04 12.6K
15:45 137.07 137.07 137.03 137.03 59.4K
15:46 137.04 137.08 137.04 137.08 26.0K
15:47 137.05 137.05 137.00 137.00 37.0K
15:48 137.03 137.03 136.94 136.94 23.7K
15:49 136.93 136.97 136.93 136.97 12.1K
15:50 137.01 137.01 136.92 136.96 116.9K
15:51 136.96 136.96 136.89 136.89 23.7K
15:52 136.90 136.90 136.84 136.85 30.7K
15:53 136.84 136.89 136.84 136.85 94.2K
15:54 136.87 136.88 136.85 136.85 43.2K
15:55 136.84 136.84 136.78 136.81 92.8K
15:56 136.86 136.89 136.86 136.89 146.0K
15:57 136.91 136.96 136.91 136.96 75.9K
15:58 136.92 136.92 136.89 136.89 126.1K
15:59 136.87 136.94 136.87 136.92 168.9K
16:00 136.91 136.91 136.91 136.91 3,751.5K
16:01 136.91 136.91 136.91 136.91 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available