S&P/TSX Capped Comms.

GSPTTTS
🏛️ canada →
154.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 151.45 151.60 151.43 151.43 132.1K
09:31 151.31 151.60 151.31 151.60 22.1K
09:32 151.56 151.56 151.44 151.51 16.1K
09:33 151.39 151.77 151.39 151.77 31.4K
09:34 151.62 151.73 151.62 151.73 14.5K
09:35 151.66 151.66 151.57 151.60 37.0K
09:36 151.59 151.59 151.41 151.41 18.3K
09:37 151.29 151.31 151.14 151.14 32.9K
09:38 151.15 151.19 151.15 151.18 29.8K
09:39 151.16 151.25 151.16 151.19 38.3K
09:40 151.14 151.14 151.09 151.09 15.1K
09:41 151.11 151.11 151.09 151.11 20.5K
09:42 151.04 151.04 150.93 150.93 37.6K
09:43 150.91 151.07 150.91 151.07 21.8K
09:44 151.06 151.14 151.06 151.14 14.4K
09:45 151.14 151.16 150.98 150.98 51.8K
09:46 150.93 150.93 150.88 150.89 16.0K
09:47 150.87 150.94 150.87 150.94 22.0K
09:48 150.90 150.92 150.90 150.90 11.3K
09:49 150.94 150.94 150.84 150.90 20.6K
09:50 150.92 151.04 150.92 151.03 17.7K
09:51 151.01 151.01 150.94 150.94 5.7K
09:52 150.94 150.94 150.92 150.93 6.8K
09:53 150.98 150.99 150.92 150.92 23.9K
09:54 150.91 150.98 150.89 150.89 41.0K
09:55 150.84 150.90 150.84 150.90 28.1K
09:56 150.90 150.91 150.71 150.71 20.9K
09:57 150.69 150.75 150.69 150.73 16.1K
09:58 150.72 150.72 150.62 150.62 21.3K
09:59 150.53 150.60 150.53 150.54 37.1K
10:00 150.50 150.60 150.50 150.60 18.9K
10:01 150.66 150.66 150.53 150.53 18.1K
10:02 150.54 150.59 150.47 150.47 52.2K
10:03 150.50 150.52 150.49 150.51 37.0K
10:04 150.52 150.52 150.49 150.52 80.1K
10:05 150.52 150.54 150.44 150.44 42.9K
10:06 150.43 150.49 150.43 150.46 11.3K
10:07 150.50 150.55 150.50 150.54 26.2K
10:08 150.52 150.52 150.50 150.50 16.3K
10:09 150.49 150.49 150.41 150.41 18.0K
10:10 150.41 150.53 150.41 150.53 32.6K
10:11 150.52 150.53 150.50 150.52 13.7K
10:12 150.52 150.68 150.52 150.68 40.7K
10:13 150.68 150.81 150.68 150.81 29.1K
10:14 150.85 150.89 150.85 150.85 20.7K
10:15 150.88 150.88 150.81 150.81 5.9K
10:16 150.78 150.90 150.78 150.90 17.6K
10:17 151.01 151.05 151.01 151.04 31.1K
10:18 151.05 151.17 151.05 151.17 5.8K
10:19 151.15 151.35 151.15 151.35 22.1K
10:20 151.42 151.43 151.36 151.38 11.9K
10:21 151.42 151.42 151.39 151.39 16.7K
10:22 151.37 151.37 151.21 151.21 15.0K
10:23 151.17 151.20 151.17 151.18 4.4K
10:24 151.17 151.17 151.08 151.08 17.3K
10:25 151.06 151.07 151.05 151.07 55.1K
10:26 151.08 151.12 151.08 151.10 18.9K
10:27 151.12 151.17 151.11 151.13 20.4K
10:28 151.13 151.28 151.13 151.25 29.1K
10:29 151.26 151.29 151.26 151.29 13.7K
10:30 151.30 151.31 151.19 151.22 16.2K
10:31 151.25 151.36 151.25 151.35 9.6K
10:32 151.42 151.48 151.42 151.48 14.8K
10:33 151.50 151.57 151.50 151.57 29.6K
10:34 151.58 151.66 151.57 151.66 23.2K
10:35 151.66 151.69 151.65 151.65 6.5K
10:36 151.65 151.67 151.65 151.65 7.6K
10:37 151.58 151.58 151.50 151.50 13.5K
10:38 151.49 151.60 151.49 151.60 16.9K
10:39 151.60 151.64 151.59 151.64 15.4K
10:40 151.64 151.72 151.64 151.72 28.7K
10:41 151.85 151.85 151.79 151.80 57.0K
10:42 151.79 151.86 151.79 151.85 19.0K
10:43 151.87 151.87 151.58 151.60 67.8K
10:44 151.57 151.57 151.55 151.55 9.9K
10:45 151.55 151.55 151.47 151.51 16.7K
10:46 151.55 151.56 151.53 151.53 15.7K
10:47 151.50 151.50 151.47 151.49 19.3K
10:48 151.49 151.51 151.46 151.46 20.9K
10:49 151.47 151.55 151.46 151.53 10.2K
10:50 151.52 151.52 151.50 151.52 6.4K
10:51 151.54 151.58 151.53 151.58 6.3K
10:52 151.58 151.61 151.56 151.56 4.7K
10:53 151.58 151.58 151.51 151.52 11.5K
10:54 151.51 151.51 151.50 151.51 4.7K
10:55 151.52 151.52 151.43 151.43 10.0K
10:56 151.42 151.45 151.42 151.45 5.6K
10:57 151.42 151.43 151.40 151.43 10.0K
10:58 151.46 151.56 151.46 151.54 26.3K
10:59 151.56 151.59 151.56 151.59 3.1K
11:00 151.60 151.60 151.57 151.59 3.4K
11:01 151.54 151.54 151.51 151.53 10.3K
11:02 151.51 151.51 151.51 151.51 1.9K
11:03 151.48 151.53 151.48 151.51 7.5K
11:04 151.51 151.54 151.51 151.53 13.4K
11:05 151.55 151.55 151.51 151.54 14.0K
11:06 151.53 151.64 151.52 151.64 10.4K
11:07 151.62 151.63 151.60 151.63 6.3K
11:08 151.62 151.64 151.62 151.62 4.2K
11:09 151.62 151.67 151.61 151.67 8.0K
11:10 151.68 151.72 151.68 151.72 9.8K
11:11 151.73 151.78 151.73 151.76 20.6K
11:12 151.75 151.80 151.75 151.78 4.5K
11:13 151.78 151.79 151.78 151.78 3.0K
11:14 151.78 151.78 151.67 151.67 10.9K
11:15 151.59 151.66 151.59 151.65 11.3K
11:16 151.65 151.66 151.63 151.63 7.5K
11:17 151.61 151.64 151.61 151.64 5.2K
11:18 151.68 151.68 151.66 151.68 6.9K
11:19 151.66 151.66 151.64 151.65 4.6K
11:20 151.68 151.74 151.68 151.74 9.1K
11:21 151.69 151.69 151.66 151.69 12.4K
11:22 151.70 151.74 151.70 151.74 3.0K
11:23 151.73 151.75 151.73 151.75 4.5K
11:24 151.72 151.73 151.71 151.72 15.0K
11:25 151.73 151.73 151.71 151.71 5.3K
11:26 151.72 151.75 151.69 151.69 16.8K
11:27 151.71 151.72 151.70 151.70 15.1K
11:28 151.70 151.70 151.67 151.67 6.1K
11:29 151.68 151.68 151.62 151.62 20.3K
11:30 151.62 151.63 151.60 151.63 8.4K
11:31 151.63 151.66 151.63 151.66 3.9K
11:32 151.68 151.76 151.68 151.76 8.4K
11:33 151.76 151.84 151.76 151.84 5.0K
11:34 151.82 151.85 151.82 151.85 8.7K
11:35 151.86 151.86 151.78 151.78 25.5K
11:36 151.77 151.85 151.77 151.85 4.6K
11:37 151.85 151.85 151.81 151.82 9.4K
11:38 151.84 151.84 151.84 151.84 5.5K
11:39 151.86 151.87 151.85 151.85 7.1K
11:40 151.84 151.88 151.83 151.85 4.9K
11:41 151.85 151.98 151.84 151.98 54.0K
11:42 152.03 152.03 151.99 151.99 31.9K
11:43 152.00 152.00 151.98 151.99 10.9K
11:44 152.00 152.06 152.00 152.02 159.8K
11:45 152.02 152.03 152.02 152.03 9.3K
11:46 152.02 152.02 152.00 152.00 6.8K
11:47 151.96 151.96 151.89 151.89 28.5K
11:48 151.91 151.91 151.79 151.79 5.7K
11:49 151.78 151.79 151.78 151.78 9.0K
11:50 151.78 151.78 151.77 151.78 3.5K
11:51 151.75 151.76 151.73 151.75 9.0K
11:52 151.75 151.75 151.74 151.74 13.6K
11:53 151.75 151.78 151.71 151.71 16.1K
11:54 151.71 151.71 151.69 151.69 4.6K
11:55 151.68 151.72 151.68 151.71 11.0K
11:56 151.72 151.73 151.71 151.71 3.4K
11:57 151.71 151.71 151.68 151.68 4.2K
11:58 151.68 151.71 151.68 151.71 0.8K
11:59 151.74 151.76 151.72 151.72 24.8K
12:00 151.72 151.72 151.69 151.69 13.2K
12:01 151.70 151.75 151.70 151.75 9.1K
12:02 151.77 151.83 151.77 151.83 18.9K
12:03 151.83 151.85 151.83 151.85 8.5K
12:04 151.80 151.83 151.80 151.82 38.6K
12:05 151.82 151.82 151.74 151.76 10.8K
12:06 151.76 151.77 151.76 151.76 3.6K
12:07 151.76 151.80 151.76 151.80 13.5K
12:08 151.80 151.83 151.80 151.82 37.8K
12:09 151.88 151.90 151.86 151.90 28.5K
12:10 151.89 151.90 151.83 151.83 34.5K
12:11 151.83 151.83 151.67 151.67 22.6K
12:12 151.67 151.67 151.59 151.59 7.1K
12:13 151.59 151.59 151.54 151.54 12.0K
12:14 151.46 151.46 151.43 151.45 19.6K
12:15 151.43 151.43 151.42 151.42 14.0K
12:16 151.43 151.43 151.41 151.41 8.6K
12:17 151.39 151.44 151.39 151.44 17.9K
12:18 151.43 151.43 151.43 151.43 7.8K
12:19 151.43 151.44 151.43 151.43 5.7K
12:20 151.43 151.45 151.42 151.45 30.0K
12:21 151.45 151.46 151.43 151.44 14.9K
12:22 151.44 151.52 151.44 151.52 10.8K
12:23 151.52 151.53 151.51 151.53 10.6K
12:24 151.53 151.53 151.47 151.48 8.7K
12:25 151.51 151.51 151.50 151.50 6.7K
12:26 151.49 151.54 151.49 151.54 7.0K
12:27 151.51 151.51 151.43 151.43 27.0K
12:28 151.43 151.44 151.43 151.44 2.6K
12:29 151.46 151.46 151.45 151.46 6.1K
12:30 151.47 151.49 151.47 151.48 5.0K
12:31 151.52 151.52 151.48 151.49 10.2K
12:32 151.48 151.49 151.48 151.49 1.1K
12:33 151.49 151.49 151.46 151.48 6.4K
12:34 151.48 151.49 151.48 151.49 3.1K
12:35 151.49 151.52 151.49 151.52 10.8K
12:36 151.52 151.53 151.52 151.53 4.6K
12:37 151.51 151.51 151.50 151.50 12.8K
12:38 151.50 151.59 151.50 151.59 7.7K
12:39 151.62 151.63 151.62 151.63 1.8K
12:40 151.65 151.67 151.64 151.64 13.4K
12:41 151.63 151.63 151.62 151.62 9.3K
12:42 151.62 151.62 151.60 151.61 5.2K
12:43 151.62 151.66 151.62 151.64 4.5K
12:44 151.62 151.67 151.60 151.67 11.3K
12:45 151.67 151.67 151.66 151.67 1.2K
12:46 151.67 151.67 151.64 151.65 3.5K
12:47 151.65 151.67 151.65 151.66 0.9K
12:48 151.65 151.65 151.63 151.63 5.3K
12:49 151.65 151.65 151.63 151.65 5.4K
12:50 151.65 151.65 151.59 151.59 6.0K
12:51 151.60 151.60 151.56 151.57 1.6K
12:52 151.58 151.59 151.55 151.59 6.5K
12:53 151.60 151.61 151.60 151.61 12.7K
12:54 151.63 151.69 151.63 151.69 6.7K
12:55 151.71 151.77 151.71 151.76 11.1K
12:56 151.76 151.76 151.75 151.76 3.0K
12:57 151.77 151.77 151.76 151.77 5.4K
12:58 151.77 151.78 151.75 151.75 11.5K
12:59 151.77 151.80 151.77 151.80 5.3K
13:00 151.81 151.81 151.76 151.76 4.5K
13:01 151.75 151.81 151.75 151.81 11.5K
13:02 151.81 151.81 151.80 151.80 2.6K
13:03 151.81 151.81 151.75 151.75 5.2K
13:04 151.74 151.81 151.74 151.81 12.3K
13:05 151.80 151.83 151.80 151.82 11.8K
13:06 151.82 151.83 151.82 151.83 3.4K
13:07 151.85 151.86 151.81 151.85 12.6K
13:08 151.82 151.85 151.82 151.85 2.9K
13:09 151.85 151.85 151.85 151.85 2.1K
13:10 151.84 151.85 151.84 151.85 4.8K
13:11 151.90 151.91 151.90 151.91 4.5K
13:12 151.91 151.94 151.91 151.94 3.3K
13:13 151.94 151.94 151.93 151.93 1.1K
13:14 151.93 151.95 151.93 151.95 1.8K
13:15 151.93 151.95 151.93 151.93 6.3K
13:16 151.93 151.93 151.93 151.93 5.4K
13:17 151.94 151.95 151.94 151.94 10.1K
13:18 151.91 151.98 151.91 151.98 16.9K
13:19 151.98 152.03 151.98 152.03 8.7K
13:20 152.03 152.04 152.01 152.04 13.0K
13:21 152.03 152.03 152.03 152.03 4.2K
13:22 152.01 152.06 152.01 152.06 21.0K
13:23 152.01 152.02 151.99 151.99 10.4K
13:24 151.98 152.05 151.98 152.05 8.3K
13:25 152.04 152.04 152.01 152.01 4.1K
13:26 152.04 152.04 152.03 152.04 2.4K
13:27 152.04 152.04 151.99 151.99 13.5K
13:28 151.99 151.99 151.93 151.93 27.8K
13:29 151.93 151.96 151.93 151.96 8.3K
13:30 151.98 152.02 151.98 152.02 34.7K
13:31 152.03 152.03 151.98 151.98 14.9K
13:32 151.96 152.00 151.95 152.00 10.5K
13:33 152.00 152.00 151.97 151.97 4.8K
13:34 151.97 152.03 151.97 152.03 7.2K
13:35 152.03 152.03 151.99 151.99 4.9K
13:36 152.00 152.01 152.00 152.01 5.1K
13:37 152.01 152.01 151.99 151.99 52.4K
13:38 151.89 151.91 151.88 151.89 23.7K
13:39 151.88 151.88 151.88 151.88 2.1K
13:40 151.92 151.93 151.90 151.91 3.3K
13:41 151.90 151.91 151.90 151.91 18.4K
13:42 151.91 151.93 151.91 151.93 5.7K
13:43 151.97 152.02 151.97 152.02 21.5K
13:44 152.02 152.02 152.00 152.00 19.6K
13:45 152.00 152.01 152.00 152.00 1.1K
13:46 151.99 152.01 151.99 152.00 11.5K
13:47 152.01 152.03 152.01 152.03 21.4K
13:48 152.02 152.04 152.02 152.03 6.6K
13:49 152.03 152.04 152.02 152.04 4.1K
13:50 152.02 152.05 152.02 152.05 318.9K
13:51 152.03 152.07 152.03 152.07 7.3K
13:52 152.06 152.07 152.05 152.05 7.8K
13:53 152.03 152.07 152.03 152.06 12.9K
13:54 152.06 152.08 152.06 152.07 5.1K
13:55 152.07 152.09 152.07 152.09 2.3K
13:56 152.06 152.06 152.03 152.03 11.9K
13:57 152.04 152.05 152.04 152.05 5.0K
13:58 152.06 152.15 152.04 152.15 36.2K
13:59 152.14 152.15 152.14 152.15 44.5K
14:00 152.17 152.21 152.17 152.21 16.5K
14:01 152.28 152.29 152.28 152.29 83.1K
14:02 152.32 152.32 152.31 152.31 8.1K
14:03 152.29 152.29 152.27 152.27 7.7K
14:04 152.25 152.25 152.23 152.25 16.4K
14:05 152.27 152.28 152.21 152.21 19.5K
14:06 152.17 152.17 152.15 152.16 3.9K
14:07 152.16 152.18 152.10 152.10 14.3K
14:08 152.10 152.13 152.10 152.13 3.4K
14:09 152.13 152.13 152.12 152.12 2.3K
14:10 152.14 152.14 152.12 152.12 9.2K
14:11 152.11 152.11 152.09 152.09 5.0K
14:12 152.08 152.09 152.06 152.06 16.6K
14:13 152.08 152.20 152.08 152.20 14.7K
14:14 152.20 152.21 152.20 152.20 12.9K
14:15 152.20 152.20 152.18 152.18 2.8K
14:16 152.17 152.18 152.17 152.18 9.2K
14:17 152.18 152.23 152.18 152.23 17.3K
14:18 152.24 152.25 152.24 152.25 20.7K
14:19 152.23 152.24 152.23 152.23 11.0K
14:20 152.21 152.25 152.21 152.23 8.9K
14:21 152.24 152.27 152.24 152.25 9.3K
14:22 152.26 152.26 152.24 152.24 4.9K
14:23 152.24 152.26 152.23 152.26 10.0K
14:24 152.24 152.27 152.22 152.26 16.1K
14:25 152.26 152.26 152.24 152.24 7.0K
14:26 152.26 152.27 152.26 152.26 3.6K
14:27 152.27 152.27 152.21 152.21 11.9K
14:28 152.20 152.20 152.19 152.20 8.3K
14:29 152.20 152.21 152.20 152.21 1.4K
14:30 152.21 152.21 152.18 152.18 13.6K
14:31 152.18 152.18 152.14 152.14 5.8K
14:32 152.14 152.14 152.12 152.13 6.4K
14:33 152.13 152.13 152.11 152.12 20.4K
14:34 152.12 152.12 152.09 152.09 2.6K
14:35 152.11 152.11 152.08 152.09 15.7K
14:36 152.08 152.09 152.08 152.09 4.1K
14:37 152.10 152.10 152.09 152.10 6.2K
14:38 152.10 152.10 151.94 151.94 40.2K
14:39 151.93 151.94 151.84 151.84 14.0K
14:40 151.84 151.84 151.81 151.82 10.8K
14:41 151.82 151.87 151.82 151.87 8.8K
14:42 151.87 151.88 151.86 151.86 7.3K
14:43 151.87 151.88 151.85 151.85 9.9K
14:44 151.84 151.84 151.84 151.84 2.8K
14:45 151.84 151.86 151.82 151.82 7.4K
14:46 151.82 151.82 151.82 151.82 4.2K
14:47 151.81 151.81 151.78 151.78 16.3K
14:48 151.78 151.86 151.78 151.86 4.8K
14:49 151.85 151.86 151.85 151.85 4.7K
14:50 151.82 151.82 151.78 151.81 21.4K
14:51 151.81 151.87 151.81 151.87 4.8K
14:52 151.87 151.89 151.86 151.86 12.6K
14:53 151.86 151.91 151.86 151.91 13.7K
14:54 151.91 151.97 151.90 151.97 13.1K
14:55 152.03 152.03 151.99 152.01 21.9K
14:56 152.01 152.09 152.01 152.05 16.9K
14:57 152.01 152.01 152.01 152.01 17.8K
14:58 152.01 152.01 152.00 152.00 2.8K
14:59 151.99 151.99 151.97 151.97 8.5K
15:00 151.99 152.03 151.96 152.03 25.4K
15:01 152.03 152.04 152.03 152.03 19.3K
15:02 152.03 152.03 152.01 152.01 9.2K
15:03 152.04 152.04 152.02 152.03 6.5K
15:04 152.03 152.03 152.03 152.03 1.0K
15:05 152.03 152.03 152.01 152.03 12.0K
15:06 152.00 152.09 152.00 152.09 53.9K
15:07 152.09 152.14 152.07 152.14 25.2K
15:08 152.14 152.17 152.14 152.17 5.2K
15:09 152.12 152.21 152.12 152.20 11.0K
15:10 152.20 152.25 152.15 152.18 35.9K
15:11 152.18 152.22 152.18 152.21 39.6K
15:12 152.21 152.23 152.21 152.21 30.7K
15:13 152.20 152.20 152.18 152.18 18.5K
15:14 152.19 152.21 152.18 152.21 9.8K
15:15 152.24 152.29 152.24 152.29 19.9K
15:16 152.28 152.28 152.27 152.27 9.8K
15:17 152.26 152.27 152.26 152.26 33.2K
15:18 152.28 152.34 152.28 152.34 15.8K
15:19 152.33 152.37 152.33 152.37 12.2K
15:20 152.43 152.45 152.37 152.37 106.3K
15:21 152.36 152.40 152.35 152.40 22.0K
15:22 152.42 152.45 152.41 152.45 53.0K
15:23 152.42 152.44 152.40 152.40 38.1K
15:24 152.37 152.40 152.35 152.35 18.2K
15:25 152.36 152.36 152.32 152.33 50.4K
15:26 152.31 152.31 152.24 152.25 20.5K
15:27 152.24 152.24 152.14 152.14 13.3K
15:28 152.13 152.15 152.13 152.14 19.5K
15:29 152.16 152.16 152.11 152.11 52.2K
15:30 152.06 152.12 152.06 152.12 108.8K
15:31 152.12 152.13 152.10 152.13 12.6K
15:32 152.17 152.17 152.11 152.11 24.9K
15:33 152.12 152.12 152.07 152.07 19.3K
15:34 152.07 152.11 152.07 152.11 11.4K
15:35 152.12 152.15 152.12 152.15 14.2K
15:36 152.16 152.18 152.16 152.18 7.6K
15:37 152.18 152.18 152.14 152.14 65.0K
15:38 152.20 152.26 152.20 152.26 17.9K
15:39 152.24 152.27 152.23 152.27 15.4K
15:40 152.27 152.33 152.27 152.33 34.4K
15:41 152.35 152.35 152.31 152.31 0.0K
15:42 152.25 152.25 152.23 152.25 0.0K
15:43 152.23 152.25 152.23 152.24 5.8K
15:44 152.26 152.26 152.24 152.24 8.0K
15:45 152.16 152.19 152.16 152.18 32.5K
15:46 152.18 152.20 152.18 152.19 14.5K
15:47 152.12 152.12 152.06 152.06 39.7K
15:48 152.04 152.04 152.03 152.04 16.1K
15:49 152.07 152.10 152.07 152.07 97.7K
15:50 152.09 152.13 152.08 152.08 98.6K
15:51 152.10 152.10 152.06 152.06 51.0K
15:52 152.07 152.11 152.07 152.07 48.6K
15:53 152.06 152.14 152.06 152.14 49.3K
15:54 152.13 152.18 152.13 152.18 37.9K
15:55 152.19 152.21 152.18 152.18 143.6K
15:56 152.12 152.12 152.11 152.12 109.5K
15:57 152.17 152.17 152.09 152.09 108.3K
15:58 152.09 152.11 152.05 152.05 560.2K
15:59 152.04 152.10 152.04 152.06 206.3K
16:00 152.08 152.08 152.08 152.08 2,928.9K
16:01 152.08 152.08 152.08 152.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available