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
09:30 143.02 143.02 142.43 142.43 245.3K
09:31 142.54 142.54 142.04 142.04 268.3K
09:32 142.14 142.14 141.94 141.94 106.1K
09:33 142.00 142.00 141.57 141.57 219.1K
09:34 141.64 142.18 141.64 142.18 48.5K
09:35 142.23 142.23 142.00 142.08 50.3K
09:36 142.09 142.15 142.04 142.07 559.1K
09:37 142.09 142.19 142.07 142.19 17.4K
09:38 142.09 142.14 142.05 142.06 25.3K
09:39 142.07 142.18 142.07 142.18 87.6K
09:40 142.30 142.42 142.30 142.42 22.6K
09:41 142.39 142.45 142.39 142.43 18.6K
09:42 142.39 142.55 142.39 142.55 21.5K
09:43 142.66 142.66 142.61 142.61 22.2K
09:44 142.60 142.63 142.55 142.63 21.1K
09:45 142.61 142.64 142.57 142.57 22.3K
09:46 142.52 142.52 142.40 142.44 29.8K
09:47 142.39 142.39 142.29 142.29 71.9K
09:48 142.36 142.36 142.16 142.16 33.0K
09:49 142.06 142.16 142.05 142.16 111.5K
09:50 142.15 142.15 142.04 142.15 41.8K
09:51 142.15 142.21 142.15 142.21 20.2K
09:52 142.16 142.16 142.05 142.05 10.1K
09:53 142.06 142.06 141.94 141.94 22.7K
09:54 141.91 141.91 141.78 141.78 33.2K
09:55 141.74 141.74 141.65 141.65 34.6K
09:56 141.69 141.94 141.69 141.94 23.6K
09:57 141.97 141.97 141.93 141.93 19.6K
09:58 141.93 141.93 141.89 141.92 10.5K
09:59 141.89 141.89 141.81 141.81 20.3K
10:00 141.77 141.81 141.77 141.81 13.7K
10:01 141.84 141.85 141.79 141.79 78.1K
10:02 141.74 141.91 141.74 141.91 45.1K
10:03 141.97 141.99 141.96 141.99 7.5K
10:04 141.98 141.98 141.95 141.96 6.8K
10:05 141.93 141.96 141.89 141.93 28.1K
10:06 141.92 142.10 141.92 142.10 38.6K
10:07 142.17 142.20 142.16 142.20 17.3K
10:08 142.19 142.23 142.19 142.23 11.6K
10:09 142.17 142.17 142.10 142.10 27.0K
10:10 142.11 142.17 142.11 142.17 8.6K
10:11 142.18 142.18 142.15 142.17 11.3K
10:12 142.16 142.28 142.16 142.25 21.5K
10:13 142.24 142.27 142.24 142.27 11.2K
10:14 142.27 142.30 142.26 142.30 23.8K
10:15 142.30 142.30 142.29 142.29 13.7K
10:16 142.27 142.29 142.22 142.25 17.2K
10:17 142.26 142.31 142.26 142.26 14.7K
10:18 142.29 142.31 142.27 142.27 11.2K
10:19 142.27 142.27 142.25 142.26 14.1K
10:20 142.25 142.25 142.15 142.17 13.1K
10:21 142.14 142.14 142.12 142.12 15.1K
10:22 142.11 142.11 142.08 142.11 16.2K
10:23 142.11 142.14 142.09 142.09 32.6K
10:24 142.04 142.05 142.03 142.05 20.7K
10:25 142.02 142.06 142.02 142.04 27.3K
10:26 142.04 142.07 142.04 142.07 16.6K
10:27 142.04 142.27 142.04 142.27 105.2K
10:28 142.21 142.21 142.18 142.19 11.7K
10:29 142.10 142.10 142.07 142.08 20.2K
10:30 142.08 142.10 142.07 142.10 17.0K
10:31 142.10 142.12 142.07 142.09 8.0K
10:32 142.11 142.11 142.05 142.06 17.7K
10:33 142.06 142.08 142.06 142.07 31.1K
10:34 142.06 142.06 142.02 142.02 49.2K
10:35 142.02 142.06 141.96 142.06 59.0K
10:36 142.07 142.14 142.06 142.14 12.3K
10:37 142.17 142.18 142.15 142.16 8.2K
10:38 142.15 142.17 142.13 142.13 9.2K
10:39 142.14 142.14 142.10 142.10 6.5K
10:40 142.11 142.15 142.11 142.13 3.6K
10:41 142.12 142.16 142.12 142.16 11.9K
10:42 142.16 142.21 142.16 142.21 3.2K
10:43 142.22 142.31 142.22 142.29 24.0K
10:44 142.28 142.28 142.24 142.25 19.0K
10:45 142.23 142.23 142.19 142.22 7.2K
10:46 142.21 142.22 142.19 142.19 13.3K
10:47 142.19 142.22 142.19 142.22 4.0K
10:48 142.23 142.25 142.23 142.24 27.4K
10:49 142.25 142.25 142.21 142.21 4.4K
10:50 142.21 142.26 142.21 142.26 20.8K
10:51 142.26 142.27 142.26 142.27 9.3K
10:52 142.19 142.19 142.15 142.15 28.7K
10:53 142.18 142.18 142.16 142.16 12.3K
10:54 142.18 142.29 142.18 142.29 74.1K
10:55 142.30 142.30 142.27 142.29 12.3K
10:56 142.27 142.27 142.23 142.23 12.9K
10:57 142.24 142.25 142.24 142.25 11.2K
10:58 142.22 142.27 142.22 142.23 26.6K
10:59 142.20 142.23 142.20 142.23 13.7K
11:00 142.26 142.27 142.25 142.27 12.3K
11:01 142.28 142.28 142.26 142.26 10.3K
11:02 142.26 142.26 142.26 142.26 3.9K
11:03 142.26 142.27 142.24 142.24 4.2K
11:04 142.26 142.26 142.22 142.24 14.9K
11:05 142.22 142.25 142.22 142.25 20.4K
11:06 142.26 142.34 142.26 142.33 14.6K
11:07 142.34 142.34 142.30 142.30 13.3K
11:08 142.31 142.31 142.28 142.31 11.1K
11:09 142.30 142.31 142.27 142.27 8.4K
11:10 142.28 142.28 142.25 142.27 6.6K
11:11 142.27 142.27 142.23 142.24 41.5K
11:12 142.23 142.25 142.23 142.25 7.1K
11:13 142.25 142.33 142.25 142.33 21.2K
11:14 142.37 142.39 142.35 142.35 26.8K
11:15 142.39 142.44 142.39 142.43 7.8K
11:16 142.41 142.41 142.41 142.41 25.2K
11:17 142.38 142.41 142.38 142.38 10.0K
11:18 142.39 142.42 142.39 142.42 4.1K
11:19 142.42 142.49 142.42 142.49 20.3K
11:20 142.47 142.50 142.47 142.49 8.2K
11:21 142.48 142.54 142.48 142.54 9.1K
11:22 142.53 142.61 142.53 142.61 32.9K
11:23 142.59 142.59 142.58 142.58 21.5K
11:24 142.60 142.64 142.60 142.64 8.2K
11:25 142.64 142.69 142.64 142.69 8.1K
11:26 142.68 142.68 142.65 142.68 20.1K
11:27 142.68 142.82 142.68 142.82 46.3K
11:28 142.87 142.97 142.87 142.97 89.1K
11:29 142.93 142.94 142.88 142.88 22.9K
11:30 142.88 142.88 142.83 142.83 11.3K
11:31 142.86 142.99 142.86 142.99 10.4K
11:32 143.05 143.06 143.04 143.05 36.9K
11:33 142.90 142.90 142.85 142.85 33.7K
11:34 142.79 142.79 142.77 142.79 13.7K
11:35 142.78 142.80 142.77 142.80 19.5K
11:36 142.80 142.82 142.80 142.80 10.6K
11:37 142.80 142.80 142.75 142.76 21.8K
11:38 142.77 142.79 142.72 142.72 12.7K
11:39 142.72 142.72 142.70 142.70 12.0K
11:40 142.70 142.77 142.70 142.77 7.2K
11:41 142.79 142.80 142.78 142.79 29.6K
11:42 142.83 142.83 142.81 142.81 4.2K
11:43 142.84 142.87 142.84 142.87 10.4K
11:44 142.88 142.90 142.88 142.90 7.7K
11:45 142.89 142.95 142.89 142.95 14.4K
11:46 142.84 142.84 142.76 142.76 54.7K
11:47 142.76 142.76 142.72 142.72 3.7K
11:48 142.69 142.70 142.66 142.70 4.1K
11:49 142.73 142.73 142.68 142.68 12.0K
11:50 142.69 142.71 142.67 142.71 8.9K
11:51 142.72 142.76 142.72 142.75 10.5K
11:52 142.77 142.77 142.76 142.77 4.6K
11:53 142.75 142.78 142.75 142.78 4.7K
11:54 142.79 142.83 142.79 142.83 3.4K
11:55 142.85 142.85 142.83 142.83 6.9K
11:56 142.82 142.83 142.81 142.81 7.0K
11:57 142.82 142.84 142.82 142.84 14.3K
11:58 142.86 142.91 142.86 142.91 11.1K
11:59 142.86 142.86 142.84 142.84 10.8K
12:00 142.83 142.85 142.83 142.85 5.1K
12:01 142.86 142.89 142.86 142.87 3.4K
12:02 142.87 142.87 142.83 142.83 13.1K
12:03 142.88 142.89 142.88 142.89 37.4K
12:04 142.89 142.90 142.89 142.90 7.1K
12:05 142.91 143.03 142.91 143.02 37.0K
12:06 143.04 143.04 142.99 142.99 6.7K
12:07 142.99 142.99 142.93 142.93 8.8K
12:08 142.94 142.94 142.93 142.93 11.2K
12:09 142.92 142.92 142.89 142.91 30.3K
12:10 142.92 142.96 142.92 142.95 29.9K
12:11 142.97 143.08 142.97 143.08 26.6K
12:12 143.07 143.07 143.06 143.06 5.0K
12:13 143.11 143.17 143.11 143.17 37.2K
12:14 143.16 143.16 143.14 143.15 6.9K
12:15 143.18 143.20 143.18 143.20 12.9K
12:16 143.15 143.15 143.11 143.12 8.1K
12:17 143.12 143.15 143.12 143.15 6.5K
12:18 143.15 143.15 143.11 143.12 9.8K
12:19 143.13 143.16 143.13 143.13 4.3K
12:20 143.12 143.12 143.06 143.09 23.5K
12:21 143.11 143.11 143.07 143.07 8.1K
12:22 143.08 143.12 143.07 143.12 16.4K
12:23 143.12 143.14 143.12 143.12 9.0K
12:24 143.07 143.07 143.06 143.07 7.7K
12:25 143.07 143.18 143.07 143.18 67.7K
12:26 143.18 143.18 143.16 143.17 13.5K
12:27 143.15 143.15 143.11 143.12 7.4K
12:28 143.12 143.12 143.08 143.08 26.0K
12:29 143.11 143.14 143.11 143.13 15.8K
12:30 143.15 143.15 143.14 143.14 7.8K
12:31 143.16 143.16 143.16 143.16 16.5K
12:32 143.14 143.18 143.14 143.17 4.0K
12:33 143.15 143.15 142.99 142.99 15.6K
12:34 142.98 142.98 142.94 142.95 8.2K
12:35 142.97 142.97 142.91 142.91 6.9K
12:36 142.91 142.93 142.91 142.93 5.4K
12:37 142.88 142.95 142.88 142.95 14.9K
12:38 142.96 143.00 142.96 143.00 13.5K
12:39 143.00 143.00 142.96 142.98 9.7K
12:40 142.98 142.98 142.97 142.97 9.1K
12:41 142.97 142.97 142.93 142.93 9.7K
12:42 142.91 142.94 142.90 142.94 9.8K
12:43 142.95 142.97 142.94 142.94 10.3K
12:44 142.94 142.97 142.94 142.97 4.9K
12:45 142.94 142.98 142.94 142.97 12.3K
12:46 143.01 143.01 142.98 142.98 7.7K
12:47 142.98 142.99 142.98 142.98 3.9K
12:48 142.99 142.99 142.88 142.88 23.4K
12:49 142.89 142.89 142.87 142.87 27.4K
12:50 142.87 142.87 142.85 142.85 11.4K
12:51 142.84 142.84 142.83 142.84 13.0K
12:52 142.88 142.89 142.88 142.89 10.0K
12:53 142.88 142.90 142.87 142.90 6.1K
12:54 142.89 142.91 142.89 142.91 17.6K
12:55 142.91 142.93 142.90 142.90 9.5K
12:56 142.91 142.91 142.88 142.88 3.1K
12:57 142.90 142.90 142.88 142.88 4.1K
12:58 142.88 142.88 142.87 142.87 3.4K
12:59 142.87 142.88 142.87 142.88 3.7K
13:00 142.88 142.89 142.88 142.89 14.8K
13:01 142.89 142.89 142.88 142.89 18.8K
13:02 142.87 142.87 142.78 142.78 64.3K
13:03 142.78 142.79 142.78 142.78 12.8K
13:04 142.79 142.80 142.79 142.80 5.9K
13:05 142.86 142.87 142.86 142.87 16.5K
13:06 142.88 142.88 142.87 142.87 2.1K
13:07 142.85 142.85 142.85 142.85 3.5K
13:08 142.85 142.87 142.82 142.82 9.7K
13:09 142.81 142.83 142.81 142.83 7.2K
13:10 142.83 142.85 142.83 142.83 3.2K
13:11 142.84 142.84 142.84 142.84 22.0K
13:12 142.85 142.85 142.79 142.79 15.7K
13:13 142.77 142.77 142.75 142.75 8.2K
13:14 142.75 142.77 142.75 142.77 7.2K
13:15 142.76 142.78 142.74 142.74 24.0K
13:16 142.71 142.71 142.70 142.70 6.2K
13:17 142.69 142.71 142.69 142.71 1.8K
13:18 142.70 142.70 142.49 142.49 94.3K
13:19 142.52 142.52 142.48 142.48 5.9K
13:20 142.48 142.51 142.48 142.50 6.4K
13:21 142.52 142.52 142.51 142.52 17.6K
13:22 142.52 142.52 142.49 142.49 0.7K
13:23 142.52 142.53 142.52 142.52 10.9K
13:24 142.52 142.52 142.50 142.50 5.4K
13:25 142.49 142.49 142.48 142.48 5.5K
13:26 142.48 142.50 142.48 142.50 9.7K
13:27 142.50 142.53 142.50 142.53 5.4K
13:28 142.53 142.54 142.52 142.52 9.8K
13:29 142.52 142.52 142.49 142.49 18.1K
13:30 142.49 142.49 142.48 142.48 3.0K
13:31 142.48 142.54 142.48 142.53 13.6K
13:32 142.53 142.55 142.53 142.55 9.3K
13:33 142.55 142.55 142.48 142.48 19.8K
13:34 142.48 142.48 142.48 142.48 13.9K
13:35 142.51 142.51 142.43 142.45 13.9K
13:36 142.45 142.45 142.41 142.43 8.2K
13:37 142.43 142.43 142.39 142.40 15.2K
13:38 142.40 142.42 142.40 142.42 7.3K
13:39 142.42 142.42 142.40 142.40 4.7K
13:40 142.40 142.41 142.40 142.41 23.7K
13:41 142.41 142.41 142.38 142.38 12.8K
13:42 142.38 142.41 142.38 142.41 8.8K
13:43 142.42 142.45 142.42 142.45 4.7K
13:44 142.46 142.46 142.45 142.45 11.3K
13:45 142.43 142.43 142.42 142.43 6.0K
13:46 142.43 142.43 142.40 142.40 2.7K
13:47 142.41 142.43 142.41 142.43 5.2K
13:48 142.43 142.48 142.43 142.48 46.6K
13:49 142.50 142.54 142.50 142.53 24.2K
13:50 142.51 142.53 142.51 142.52 20.4K
13:51 142.55 142.55 142.54 142.54 5.0K
13:52 142.55 142.55 142.55 142.55 8.7K
13:53 142.56 142.57 142.56 142.57 29.9K
13:54 142.57 142.60 142.55 142.60 22.4K
13:55 142.60 142.60 142.58 142.59 10.5K
13:56 142.59 142.61 142.59 142.61 8.8K
13:57 142.61 142.61 142.58 142.60 1.2K
13:58 142.60 142.60 142.55 142.55 29.7K
13:59 142.59 142.59 142.58 142.58 19.8K
14:00 142.59 142.61 142.59 142.60 18.0K
14:01 142.57 142.57 142.50 142.51 99.8K
14:02 142.51 142.65 142.51 142.65 53.7K
14:03 142.66 142.67 142.66 142.67 8.2K
14:04 142.69 142.69 142.66 142.66 4.9K
14:05 142.66 142.66 142.65 142.66 9.7K
14:06 142.64 142.66 142.64 142.65 2.8K
14:07 142.65 142.67 142.65 142.66 5.9K
14:08 142.66 142.66 142.63 142.65 7.6K
14:09 142.66 142.68 142.66 142.68 4.8K
14:10 142.68 142.68 142.63 142.64 41.5K
14:11 142.63 142.65 142.63 142.64 7.2K
14:12 142.67 142.71 142.67 142.71 9.3K
14:13 142.70 142.72 142.69 142.72 38.7K
14:14 142.74 142.74 142.73 142.73 8.5K
14:15 142.74 142.75 142.70 142.70 10.1K
14:16 142.70 142.70 142.66 142.66 4.0K
14:17 142.65 142.65 142.64 142.65 3.4K
14:18 142.66 142.66 142.62 142.62 22.9K
14:19 142.61 142.61 142.56 142.56 13.6K
14:20 142.56 142.57 142.56 142.57 11.2K
14:21 142.55 142.63 142.55 142.62 9.2K
14:22 142.61 142.63 142.61 142.63 2.6K
14:23 142.62 142.62 142.59 142.59 6.1K
14:24 142.57 142.58 142.57 142.58 4.0K
14:25 142.56 142.57 142.55 142.55 10.9K
14:26 142.54 142.54 142.52 142.52 13.0K
14:27 142.51 142.51 142.43 142.43 13.9K
14:28 142.42 142.42 142.36 142.37 24.7K
14:29 142.37 142.41 142.37 142.41 7.2K
14:30 142.41 142.41 142.40 142.40 2.7K
14:31 142.41 142.42 142.38 142.38 15.2K
14:32 142.38 142.40 142.38 142.40 2.5K
14:33 142.39 142.39 142.35 142.35 21.6K
14:34 142.34 142.34 142.33 142.34 11.9K
14:35 142.33 142.33 142.31 142.32 12.0K
14:36 142.32 142.32 142.26 142.26 17.6K
14:37 142.31 142.36 142.31 142.33 16.5K
14:38 142.32 142.33 142.28 142.33 17.2K
14:39 142.34 142.34 142.30 142.31 8.7K
14:40 142.34 142.34 142.33 142.33 12.2K
14:41 142.29 142.33 142.29 142.32 115.6K
14:42 142.33 142.40 142.33 142.40 34.0K
14:43 142.39 142.41 142.39 142.39 5.6K
14:44 142.39 142.42 142.39 142.42 4.8K
14:45 142.46 142.47 142.46 142.46 12.5K
14:46 142.47 142.47 142.45 142.45 4.2K
14:47 142.48 142.48 142.46 142.47 4.3K
14:48 142.51 142.53 142.51 142.52 11.1K
14:49 142.53 142.53 142.51 142.51 9.3K
14:50 142.51 142.52 142.50 142.52 3.3K
14:51 142.54 142.58 142.54 142.58 14.2K
14:52 142.58 142.58 142.55 142.56 4.1K
14:53 142.56 142.60 142.56 142.60 18.4K
14:54 142.60 142.61 142.58 142.58 6.7K
14:55 142.60 142.63 142.60 142.63 5.8K
14:56 142.63 142.66 142.63 142.66 3.2K
14:57 142.67 142.67 142.58 142.58 28.0K
14:58 142.58 142.59 142.58 142.59 4.1K
14:59 142.58 142.60 142.58 142.60 11.9K
15:00 142.60 142.66 142.60 142.65 6.8K
15:01 142.65 142.67 142.65 142.67 8.8K
15:02 142.69 142.71 142.69 142.71 4.7K
15:03 142.72 142.72 142.69 142.71 2.4K
15:04 142.70 142.72 142.70 142.72 7.6K
15:05 142.73 142.74 142.72 142.72 2.7K
15:06 142.73 142.74 142.73 142.73 7.4K
15:07 142.71 142.74 142.71 142.72 11.9K
15:08 142.74 142.74 142.74 142.74 3.7K
15:09 142.72 142.73 142.71 142.71 4.5K
15:10 142.70 142.71 142.70 142.71 12.2K
15:11 142.70 142.70 142.62 142.62 16.1K
15:12 142.60 142.60 142.57 142.59 13.3K
15:13 142.58 142.58 142.51 142.51 7.7K
15:14 142.51 142.52 142.51 142.52 14.9K
15:15 142.54 142.56 142.53 142.56 8.3K
15:16 142.58 142.58 142.57 142.57 12.1K
15:17 142.56 142.60 142.56 142.60 11.9K
15:18 142.58 142.62 142.58 142.61 15.8K
15:19 142.62 142.63 142.61 142.63 19.6K
15:20 142.62 142.65 142.62 142.65 16.4K
15:21 142.67 142.87 142.67 142.87 108.7K
15:22 142.90 143.03 142.90 143.03 34.8K
15:23 143.01 143.06 143.01 143.03 20.8K
15:24 143.04 143.04 143.02 143.02 17.0K
15:25 143.03 143.03 142.99 143.03 233.0K
15:26 143.00 143.07 143.00 143.07 30.2K
15:27 143.06 143.15 143.06 143.15 51.3K
15:28 143.16 143.16 143.15 143.15 11.9K
15:29 143.13 143.13 143.13 143.13 33.3K
15:30 143.10 143.10 143.07 143.07 20.9K
15:31 143.08 143.08 143.04 143.04 32.9K
15:32 143.02 143.03 143.02 143.03 11.0K
15:33 143.05 143.07 143.04 143.07 44.9K
15:34 143.06 143.07 143.06 143.06 15.5K
15:35 143.07 143.13 143.07 143.13 20.5K
15:36 143.13 143.13 143.12 143.12 21.9K
15:37 143.10 143.10 143.05 143.05 48.9K
15:38 143.06 143.09 143.06 143.09 11.9K
15:39 143.10 143.10 142.99 142.99 41.9K
15:40 143.00 143.01 142.99 143.00 27.3K
15:41 142.99 142.99 142.97 142.97 22.9K
15:42 142.97 142.97 142.95 142.95 13.6K
15:43 142.94 142.99 142.94 142.98 16.7K
15:44 143.00 143.00 142.97 142.98 34.3K
15:45 142.98 143.00 142.96 142.96 30.2K
15:46 142.93 142.93 142.87 142.87 46.5K
15:47 142.87 142.88 142.86 142.86 37.9K
15:48 142.86 142.86 142.84 142.85 25.5K
15:49 142.86 142.90 142.86 142.90 43.9K
15:50 142.91 143.01 142.91 143.00 95.0K
15:51 142.97 143.00 142.97 143.00 28.0K
15:52 143.04 143.12 143.04 143.12 86.7K
15:53 143.12 143.17 143.12 143.17 73.6K
15:54 143.15 143.15 143.14 143.14 50.3K
15:55 143.15 143.20 143.15 143.17 131.6K
15:56 143.13 143.14 143.10 143.10 145.3K
15:57 143.11 143.11 143.10 143.10 76.4K
15:58 143.12 143.14 143.12 143.14 161.6K
15:59 143.17 143.17 143.14 143.14 168.3K
16:00 143.11 143.11 143.11 143.11 2,549.9K
16:01 143.11 143.11 143.11 143.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available