S&P/TSX Capped Comms.

GSPTTTS
🏛️ canada →
156.09
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 140.47 140.66 140.47 140.55 226.6K
09:31 140.50 140.50 140.39 140.39 18.3K
09:32 140.21 140.63 140.21 140.63 123.9K
09:33 140.58 140.62 140.58 140.60 14.6K
09:34 140.59 140.63 140.59 140.60 23.1K
09:35 140.52 140.61 140.52 140.54 48.6K
09:36 140.42 140.47 140.41 140.41 62.4K
09:37 140.46 140.48 140.43 140.48 24.6K
09:38 140.46 140.46 140.38 140.38 25.1K
09:39 140.37 140.37 140.31 140.32 41.1K
09:40 140.33 140.41 140.33 140.38 392.7K
09:41 140.39 140.48 140.39 140.42 6.9K
09:42 140.45 140.45 140.39 140.43 11.1K
09:43 140.46 140.50 140.46 140.47 8.3K
09:44 140.50 140.50 140.48 140.48 8.9K
09:45 140.40 140.40 140.32 140.35 10.9K
09:46 140.32 140.35 140.32 140.35 7.0K
09:47 140.36 140.36 140.34 140.35 9.2K
09:48 140.39 140.46 140.38 140.46 8.1K
09:49 140.45 140.52 140.45 140.51 13.5K
09:50 140.49 140.63 140.49 140.63 20.1K
09:51 140.59 140.62 140.59 140.60 7.0K
09:52 140.65 140.68 140.64 140.64 24.5K
09:53 140.59 140.59 140.58 140.58 19.3K
09:54 140.61 140.61 140.59 140.61 19.2K
09:55 140.59 140.59 140.55 140.55 9.2K
09:56 140.60 140.67 140.60 140.64 21.4K
09:57 140.63 140.65 140.63 140.65 8.6K
09:58 140.65 140.65 140.62 140.65 6.3K
09:59 140.66 140.74 140.66 140.74 12.3K
10:00 140.70 140.73 140.70 140.72 10.6K
10:01 140.81 140.84 140.81 140.84 16.8K
10:02 140.81 140.82 140.78 140.78 11.8K
10:03 140.79 140.79 140.76 140.79 9.4K
10:04 140.79 140.81 140.78 140.78 29.4K
10:05 140.76 140.79 140.74 140.79 14.9K
10:06 140.77 140.77 140.72 140.72 6.6K
10:07 140.71 140.75 140.71 140.75 11.0K
10:08 140.74 140.76 140.73 140.76 7.6K
10:09 140.76 140.80 140.76 140.80 15.2K
10:10 140.78 140.78 140.75 140.77 10.0K
10:11 140.76 140.76 140.74 140.76 13.0K
10:12 140.76 140.76 140.69 140.69 31.6K
10:13 140.65 140.67 140.65 140.66 8.9K
10:14 140.68 140.73 140.68 140.69 6.9K
10:15 140.68 140.75 140.68 140.72 4.6K
10:16 140.71 140.71 140.66 140.67 12.1K
10:17 140.66 140.66 140.63 140.65 11.6K
10:18 140.66 140.67 140.66 140.67 12.1K
10:19 140.68 140.71 140.68 140.71 9.5K
10:20 140.71 140.73 140.71 140.73 9.2K
10:21 140.74 140.74 140.68 140.68 11.2K
10:22 140.68 140.76 140.68 140.76 12.0K
10:23 140.77 140.77 140.73 140.74 3.0K
10:24 140.74 140.76 140.74 140.76 5.5K
10:25 140.76 140.76 140.76 140.76 34.2K
10:26 140.76 140.77 140.74 140.77 12.1K
10:27 140.77 140.77 140.75 140.75 5.9K
10:28 140.82 140.86 140.82 140.86 44.6K
10:29 140.86 140.92 140.86 140.92 19.5K
10:30 140.91 140.99 140.91 140.97 51.3K
10:31 140.96 140.96 140.95 140.95 10.7K
10:32 140.92 140.95 140.92 140.95 14.6K
10:33 140.95 140.95 140.89 140.89 5.4K
10:34 140.90 140.99 140.90 140.99 10.3K
10:35 140.96 140.96 140.92 140.92 9.7K
10:36 140.94 140.95 140.94 140.95 2.9K
10:37 140.96 140.96 140.95 140.95 15.1K
10:38 140.96 141.04 140.96 141.04 21.2K
10:39 141.04 141.10 141.04 141.10 10.3K
10:40 141.12 141.12 141.07 141.10 24.3K
10:41 141.09 141.09 141.05 141.05 3.5K
10:42 141.03 141.03 141.02 141.02 6.3K
10:43 141.03 141.04 141.02 141.04 7.2K
10:44 141.03 141.03 141.00 141.00 12.7K
10:45 141.00 141.00 141.00 141.00 4.7K
10:46 140.96 140.96 140.92 140.92 8.8K
10:47 140.95 140.96 140.93 140.96 6.8K
10:48 140.96 141.01 140.96 140.97 9.7K
10:49 140.97 140.97 140.95 140.95 5.2K
10:50 141.00 141.02 140.97 140.97 5.9K
10:51 140.98 140.98 140.96 140.96 4.1K
10:52 140.99 141.00 140.98 141.00 9.3K
10:53 140.97 140.97 140.95 140.95 5.4K
10:54 140.97 141.00 140.97 141.00 3.6K
10:55 140.98 140.98 140.96 140.97 5.0K
10:56 140.97 140.99 140.95 140.99 4.7K
10:57 140.97 140.97 140.95 140.95 3.7K
10:58 140.93 140.93 140.92 140.93 4.7K
10:59 140.93 140.93 140.90 140.90 8.2K
11:00 140.91 140.91 140.85 140.86 12.7K
11:01 140.84 140.86 140.84 140.84 8.9K
11:02 140.84 140.87 140.83 140.87 3.6K
11:03 140.86 140.89 140.86 140.86 31.4K
11:04 140.84 140.84 140.83 140.84 4.4K
11:05 140.79 140.79 140.73 140.73 25.4K
11:06 140.73 140.73 140.73 140.73 5.5K
11:07 140.73 140.73 140.73 140.73 22.0K
11:08 140.72 140.74 140.71 140.74 5.9K
11:09 140.74 140.74 140.67 140.67 6.8K
11:10 140.65 140.65 140.64 140.65 9.0K
11:11 140.66 140.66 140.54 140.54 25.7K
11:12 140.55 140.55 140.54 140.54 8.3K
11:13 140.55 140.56 140.53 140.53 13.4K
11:14 140.52 140.52 140.50 140.50 10.4K
11:15 140.52 140.55 140.52 140.55 6.8K
11:16 140.57 140.66 140.57 140.66 26.2K
11:17 140.67 140.67 140.66 140.66 7.7K
11:18 140.64 140.64 140.60 140.61 10.0K
11:19 140.63 140.63 140.56 140.56 58.7K
11:20 140.50 140.54 140.50 140.53 41.3K
11:21 140.56 140.66 140.56 140.66 5.9K
11:22 140.67 140.72 140.67 140.72 15.7K
11:23 140.77 140.81 140.76 140.80 10.8K
11:24 140.81 140.83 140.78 140.78 9.7K
11:25 140.78 140.80 140.78 140.79 3.7K
11:26 140.78 140.81 140.78 140.81 6.7K
11:27 140.84 140.84 140.81 140.81 11.2K
11:28 140.82 140.82 140.79 140.79 5.1K
11:29 140.75 140.75 140.70 140.71 17.3K
11:30 140.69 140.70 140.69 140.70 18.3K
11:31 140.70 140.70 140.68 140.70 27.4K
11:32 140.70 140.70 140.69 140.69 7.1K
11:33 140.68 140.70 140.67 140.70 7.1K
11:34 140.69 140.71 140.69 140.71 1.7K
11:35 140.74 140.75 140.74 140.74 5.7K
11:36 140.74 140.77 140.74 140.76 11.0K
11:37 140.75 140.75 140.71 140.71 3.5K
11:38 140.70 140.70 140.64 140.64 15.5K
11:39 140.65 140.66 140.65 140.66 17.6K
11:40 140.63 140.63 140.62 140.62 5.6K
11:41 140.62 140.62 140.58 140.61 8.2K
11:42 140.62 140.66 140.62 140.66 5.1K
11:43 140.67 140.71 140.67 140.70 8.2K
11:44 140.68 140.68 140.67 140.67 3.0K
11:45 140.65 140.66 140.64 140.64 8.1K
11:46 140.64 140.65 140.64 140.65 4.3K
11:47 140.65 140.67 140.64 140.64 2.7K
11:48 140.64 140.64 140.62 140.63 10.1K
11:49 140.63 140.63 140.62 140.62 9.8K
11:50 140.64 140.64 140.62 140.63 24.6K
11:51 140.65 140.67 140.65 140.67 6.9K
11:52 140.67 140.68 140.66 140.66 10.7K
11:53 140.68 140.72 140.68 140.72 3.1K
11:54 140.74 140.74 140.71 140.71 5.7K
11:55 140.71 140.71 140.67 140.67 9.3K
11:56 140.70 140.70 140.68 140.70 7.5K
11:57 140.71 140.71 140.70 140.70 8.0K
11:58 140.70 140.70 140.67 140.67 2.3K
11:59 140.66 140.66 140.64 140.65 11.5K
12:00 140.66 140.66 140.66 140.66 7.5K
12:01 140.67 140.67 140.64 140.65 10.7K
12:02 140.65 140.65 140.65 140.65 6.8K
12:03 140.68 140.69 140.66 140.66 23.2K
12:04 140.69 140.70 140.68 140.69 3.1K
12:05 140.68 140.68 140.67 140.67 7.0K
12:06 140.64 140.64 140.63 140.63 23.8K
12:07 140.60 140.60 140.59 140.59 9.3K
12:08 140.59 140.62 140.59 140.62 3.4K
12:09 140.63 140.63 140.61 140.61 3.1K
12:10 140.60 140.61 140.60 140.61 4.5K
12:11 140.61 140.62 140.61 140.61 2.0K
12:12 140.62 140.64 140.62 140.64 5.7K
12:13 140.62 140.63 140.62 140.62 4.1K
12:14 140.62 140.62 140.62 140.62 7.8K
12:15 140.62 140.62 140.61 140.62 17.3K
12:16 140.61 140.62 140.61 140.62 5.2K
12:17 140.61 140.62 140.61 140.62 3.4K
12:18 140.62 140.62 140.62 140.62 2.2K
12:19 140.61 140.61 140.59 140.61 10.5K
12:20 140.61 140.62 140.60 140.60 1.5K
12:21 140.61 140.65 140.61 140.65 8.1K
12:22 140.65 140.65 140.63 140.63 5.2K
12:23 140.65 140.66 140.65 140.66 9.4K
12:24 140.68 140.73 140.68 140.73 7.4K
12:25 140.75 140.75 140.72 140.72 21.9K
12:26 140.71 140.71 140.68 140.68 1.6K
12:27 140.68 140.69 140.68 140.69 0.6K
12:28 140.69 140.69 140.68 140.69 3.1K
12:29 140.72 140.76 140.72 140.76 7.4K
12:30 140.76 140.76 140.73 140.73 2.3K
12:31 140.76 140.77 140.76 140.77 2.9K
12:32 140.75 140.79 140.75 140.79 4.6K
12:33 140.79 140.79 140.77 140.77 2.7K
12:34 140.77 140.78 140.77 140.77 2.5K
12:35 140.75 140.75 140.74 140.74 2.9K
12:36 140.74 140.74 140.73 140.73 3.1K
12:37 140.72 140.73 140.72 140.73 2.2K
12:38 140.72 140.72 140.71 140.71 1.4K
12:39 140.73 140.73 140.72 140.72 4.9K
12:40 140.72 140.72 140.70 140.70 1.2K
12:41 140.73 140.76 140.73 140.75 15.1K
12:42 140.74 140.74 140.73 140.73 1.6K
12:43 140.73 140.73 140.71 140.72 1.5K
12:44 140.71 140.71 140.66 140.66 18.1K
12:45 140.66 140.66 140.65 140.66 2.7K
12:46 140.69 140.69 140.66 140.66 16.5K
12:47 140.67 140.67 140.66 140.66 6.6K
12:48 140.66 140.66 140.66 140.66 2.9K
12:49 140.66 140.68 140.66 140.68 3.4K
12:50 140.68 140.69 140.68 140.69 6.9K
12:51 140.69 140.70 140.69 140.70 2.9K
12:52 140.70 140.70 140.67 140.67 5.6K
12:53 140.68 140.68 140.63 140.63 8.6K
12:54 140.63 140.63 140.63 140.63 0.6K
12:55 140.63 140.63 140.60 140.60 4.0K
12:56 140.60 140.62 140.60 140.62 1.1K
12:57 140.62 140.62 140.61 140.61 0.5K
12:58 140.61 140.61 140.61 140.61 2.1K
12:59 140.62 140.63 140.62 140.63 5.3K
13:00 140.65 140.67 140.65 140.67 3.4K
13:01 140.67 140.67 140.66 140.67 1.9K
13:02 140.67 140.67 140.65 140.65 1.5K
13:03 140.67 140.68 140.66 140.68 9.2K
13:04 140.68 140.69 140.68 140.69 3.0K
13:05 140.70 140.70 140.66 140.66 8.3K
13:06 140.69 140.69 140.67 140.67 4.2K
13:07 140.67 140.67 140.65 140.65 6.6K
13:08 140.64 140.64 140.64 140.64 18.5K
13:09 140.65 140.65 140.65 140.65 1.0K
13:10 140.64 140.64 140.64 140.64 7.3K
13:11 140.65 140.71 140.65 140.65 20.1K
13:12 140.65 140.65 140.64 140.64 16.5K
13:13 140.65 140.65 140.65 140.65 9.8K
13:14 140.66 140.67 140.66 140.67 2.4K
13:15 140.67 140.69 140.66 140.69 4.2K
13:16 140.69 140.70 140.67 140.67 6.0K
13:17 140.65 140.65 140.65 140.65 13.5K
13:18 140.64 140.66 140.64 140.66 2.6K
13:19 140.67 140.67 140.64 140.64 10.2K
13:20 140.65 140.65 140.63 140.63 3.5K
13:21 140.63 140.63 140.62 140.62 5.6K
13:22 140.62 140.62 140.61 140.61 1.4K
13:23 140.61 140.62 140.61 140.61 3.8K
13:24 140.62 140.63 140.62 140.63 2.2K
13:25 140.63 140.63 140.58 140.58 20.5K
13:26 140.60 140.62 140.60 140.62 15.7K
13:27 140.60 140.62 140.60 140.62 3.1K
13:28 140.62 140.64 140.62 140.64 5.5K
13:29 140.64 140.64 140.62 140.63 2.6K
13:30 140.62 140.63 140.61 140.61 3.9K
13:31 140.62 140.62 140.57 140.57 28.2K
13:32 140.58 140.58 140.53 140.53 23.2K
13:33 140.48 140.48 140.44 140.44 46.7K
13:34 140.44 140.44 140.36 140.36 19.7K
13:35 140.26 140.28 140.26 140.26 43.6K
13:36 140.26 140.26 140.24 140.25 19.7K
13:37 140.23 140.24 140.23 140.24 21.1K
13:38 140.22 140.22 140.17 140.18 15.4K
13:39 140.15 140.15 140.13 140.14 73.1K
13:40 140.16 140.17 140.15 140.15 4.7K
13:41 140.15 140.18 140.15 140.18 12.8K
13:42 140.18 140.18 140.18 140.18 1.8K
13:43 140.18 140.20 140.17 140.20 4.4K
13:44 140.20 140.22 140.20 140.22 4.2K
13:45 140.23 140.24 140.23 140.24 2.2K
13:46 140.23 140.23 140.21 140.21 3.5K
13:47 140.21 140.21 140.19 140.21 3.9K
13:48 140.21 140.21 140.20 140.21 2.9K
13:49 140.21 140.21 140.18 140.18 1.8K
13:50 140.20 140.20 140.19 140.20 4.6K
13:51 140.20 140.20 140.18 140.18 15.6K
13:52 140.18 140.18 140.16 140.16 9.3K
13:53 140.16 140.19 140.16 140.19 5.0K
13:54 140.19 140.23 140.19 140.23 8.4K
13:55 140.23 140.27 140.23 140.27 16.3K
13:56 140.30 140.31 140.30 140.31 5.7K
13:57 140.32 140.32 140.32 140.32 1.6K
13:58 140.32 140.33 140.32 140.33 3.6K
13:59 140.34 140.35 140.34 140.35 6.6K
14:00 140.37 140.37 140.35 140.37 6.1K
14:01 140.36 140.36 140.34 140.35 1.5K
14:02 140.35 140.36 140.35 140.36 1.3K
14:03 140.34 140.37 140.34 140.36 13.7K
14:04 140.37 140.38 140.37 140.38 2.3K
14:05 140.38 140.42 140.38 140.41 10.9K
14:06 140.43 140.47 140.43 140.47 5.3K
14:07 140.47 140.50 140.47 140.50 7.8K
14:08 140.51 140.51 140.49 140.50 3.6K
14:09 140.50 140.51 140.50 140.51 1.1K
14:10 140.51 140.52 140.51 140.52 3.0K
14:11 140.51 140.51 140.49 140.49 14.1K
14:12 140.47 140.47 140.46 140.46 3.6K
14:13 140.46 140.46 140.45 140.45 2.7K
14:14 140.45 140.48 140.45 140.47 10.0K
14:15 140.47 140.49 140.47 140.49 10.3K
14:16 140.49 140.49 140.47 140.47 4.0K
14:17 140.48 140.48 140.46 140.46 6.5K
14:18 140.47 140.47 140.46 140.47 2.9K
14:19 140.46 140.47 140.45 140.45 4.5K
14:20 140.45 140.46 140.45 140.46 0.5K
14:21 140.46 140.47 140.45 140.45 2.6K
14:22 140.45 140.45 140.42 140.42 12.6K
14:23 140.43 140.43 140.40 140.40 3.3K
14:24 140.40 140.41 140.39 140.41 2.8K
14:25 140.42 140.44 140.42 140.42 6.9K
14:26 140.43 140.45 140.43 140.45 1.4K
14:27 140.45 140.45 140.43 140.44 5.5K
14:28 140.43 140.45 140.43 140.44 2.5K
14:29 140.42 140.43 140.42 140.43 1.8K
14:30 140.43 140.46 140.43 140.45 4.9K
14:31 140.45 140.45 140.44 140.44 14.1K
14:32 140.42 140.42 140.42 140.42 16.8K
14:33 140.39 140.41 140.39 140.41 1.2K
14:34 140.41 140.41 140.37 140.37 4.7K
14:35 140.38 140.39 140.38 140.39 7.3K
14:36 140.41 140.41 140.40 140.40 5.4K
14:37 140.40 140.41 140.40 140.40 1.2K
14:38 140.42 140.42 140.42 140.42 4.0K
14:39 140.42 140.42 140.38 140.39 5.4K
14:40 140.39 140.40 140.39 140.40 6.6K
14:41 140.40 140.40 140.36 140.36 28.5K
14:42 140.35 140.35 140.34 140.35 5.4K
14:43 140.35 140.36 140.35 140.35 6.4K
14:44 140.35 140.35 140.35 140.35 4.6K
14:45 140.36 140.36 140.33 140.33 4.5K
14:46 140.34 140.35 140.34 140.35 13.2K
14:47 140.32 140.33 140.32 140.33 6.7K
14:48 140.33 140.34 140.33 140.34 1.6K
14:49 140.34 140.34 140.34 140.34 1.8K
14:50 140.34 140.34 140.33 140.33 1.0K
14:51 140.34 140.34 140.30 140.30 5.9K
14:52 140.30 140.31 140.30 140.31 2.2K
14:53 140.31 140.33 140.30 140.30 15.3K
14:54 140.30 140.31 140.30 140.30 5.7K
14:55 140.32 140.32 140.30 140.32 9.3K
14:56 140.31 140.32 140.30 140.30 3.6K
14:57 140.32 140.34 140.32 140.34 24.9K
14:58 140.36 140.44 140.36 140.44 27.6K
14:59 140.45 140.45 140.39 140.39 17.8K
15:00 140.40 140.41 140.39 140.41 3.7K
15:01 140.43 140.43 140.42 140.42 10.2K
15:02 140.42 140.43 140.41 140.41 2.8K
15:03 140.41 140.41 140.40 140.40 2.9K
15:04 140.38 140.38 140.37 140.38 6.9K
15:05 140.37 140.38 140.37 140.38 8.5K
15:06 140.38 140.39 140.38 140.38 5.1K
15:07 140.38 140.38 140.38 140.38 1.2K
15:08 140.38 140.38 140.38 140.38 1.6K
15:09 140.38 140.41 140.38 140.39 15.6K
15:10 140.39 140.39 140.38 140.38 2.3K
15:11 140.37 140.38 140.37 140.38 6.3K
15:12 140.38 140.38 140.38 140.38 1.9K
15:13 140.38 140.38 140.35 140.35 15.4K
15:14 140.33 140.36 140.33 140.35 6.5K
15:15 140.35 140.36 140.35 140.35 8.6K
15:16 140.37 140.39 140.37 140.39 16.9K
15:17 140.39 140.42 140.39 140.42 9.0K
15:18 140.42 140.45 140.41 140.44 11.7K
15:19 140.43 140.48 140.42 140.48 24.6K
15:20 140.49 140.52 140.49 140.52 5.0K
15:21 140.53 140.59 140.53 140.58 19.6K
15:22 140.59 140.60 140.59 140.59 9.4K
15:23 140.57 140.59 140.57 140.59 18.8K
15:24 140.58 140.58 140.57 140.58 6.3K
15:25 140.57 140.57 140.53 140.53 6.5K
15:26 140.52 140.53 140.51 140.53 7.6K
15:27 140.54 140.59 140.54 140.59 63.2K
15:28 140.59 140.60 140.57 140.57 13.8K
15:29 140.55 140.58 140.55 140.57 6.8K
15:30 140.57 140.62 140.57 140.62 2.8K
15:31 140.58 140.58 140.57 140.58 4.8K
15:32 140.58 140.58 140.57 140.58 7.0K
15:33 140.58 140.62 140.58 140.62 16.6K
15:34 140.64 140.71 140.64 140.71 19.8K
15:35 140.72 140.72 140.70 140.70 6.4K
15:36 140.68 140.70 140.68 140.70 19.9K
15:37 140.70 140.70 140.67 140.68 18.8K
15:38 140.65 140.66 140.64 140.66 5.6K
15:39 140.66 140.66 140.63 140.64 5.8K
15:40 140.65 140.65 140.63 140.64 14.7K
15:41 140.63 140.66 140.63 140.66 13.7K
15:42 140.66 140.76 140.66 140.75 46.8K
15:43 140.78 140.81 140.78 140.81 16.2K
15:44 140.80 140.82 140.80 140.81 11.0K
15:45 140.80 140.82 140.79 140.79 31.9K
15:46 140.79 140.79 140.78 140.78 7.9K
15:47 140.78 140.79 140.78 140.79 4.0K
15:48 140.80 140.80 140.79 140.80 17.2K
15:49 140.81 140.82 140.79 140.79 30.7K
15:50 140.83 140.89 140.83 140.87 105.5K
15:51 140.85 140.85 140.82 140.83 45.8K
15:52 140.82 140.85 140.82 140.84 34.4K
15:53 140.84 140.85 140.84 140.85 38.0K
15:54 140.84 140.84 140.80 140.83 45.6K
15:55 140.83 140.83 140.79 140.79 93.1K
15:56 140.76 140.77 140.76 140.76 45.0K
15:57 140.77 140.77 140.73 140.76 85.2K
15:58 140.72 140.81 140.72 140.81 77.6K
15:59 140.80 140.84 140.80 140.83 77.3K
16:00 140.84 140.84 140.84 140.84 2,712.0K
16:01 140.84 140.84 140.84 140.84 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available