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
09:30 151.96 152.37 151.96 152.32 170.2K
09:31 152.26 152.48 152.26 152.30 78.2K
09:32 152.38 152.56 152.38 152.48 47.1K
09:33 152.45 152.49 152.37 152.37 13.6K
09:34 152.48 152.53 152.43 152.53 31.9K
09:35 152.58 152.60 152.49 152.60 36.2K
09:36 152.66 152.86 152.66 152.86 49.0K
09:37 152.85 153.13 152.85 153.09 158.2K
09:38 153.13 153.14 153.09 153.09 31.1K
09:39 153.12 153.14 153.12 153.14 13.3K
09:40 153.07 153.07 152.85 152.85 32.8K
09:41 152.72 152.72 152.47 152.47 20.8K
09:42 152.46 152.49 152.44 152.49 16.0K
09:43 152.51 152.56 152.51 152.56 8.6K
09:44 152.48 152.62 152.46 152.62 27.3K
09:45 152.58 152.58 152.50 152.50 22.7K
09:46 152.58 152.62 152.57 152.62 12.1K
09:47 152.56 152.61 152.55 152.59 11.4K
09:48 152.61 152.79 152.61 152.77 15.8K
09:49 152.75 152.82 152.75 152.82 9.4K
09:50 152.85 152.85 152.58 152.58 18.8K
09:51 152.58 152.62 152.58 152.62 5.9K
09:52 152.61 152.68 152.61 152.68 8.7K
09:53 152.74 152.77 152.74 152.76 10.1K
09:54 152.78 152.81 152.76 152.81 11.4K
09:55 152.81 152.85 152.78 152.85 9.6K
09:56 152.93 152.93 152.89 152.91 12.6K
09:57 152.93 152.99 152.93 152.99 5.9K
09:58 152.99 153.02 152.99 153.00 6.1K
09:59 152.92 152.92 152.83 152.85 7.3K
10:00 152.86 152.86 152.74 152.74 17.5K
10:01 152.74 152.74 152.71 152.71 8.8K
10:02 152.72 152.72 152.64 152.64 9.6K
10:03 152.63 152.68 152.63 152.68 15.3K
10:04 152.67 152.69 152.65 152.66 12.5K
10:05 152.72 152.81 152.72 152.76 33.9K
10:06 152.79 152.79 152.71 152.73 25.3K
10:07 152.73 152.73 152.66 152.66 22.8K
10:08 152.68 152.68 152.63 152.63 11.1K
10:09 152.61 152.71 152.61 152.71 11.4K
10:10 152.69 152.69 152.68 152.69 14.1K
10:11 152.69 152.69 152.64 152.65 9.1K
10:12 152.66 152.66 152.62 152.63 12.4K
10:13 152.60 152.71 152.60 152.71 15.2K
10:14 152.73 152.75 152.72 152.72 64.3K
10:15 152.69 152.72 152.69 152.72 14.6K
10:16 152.70 152.76 152.70 152.76 8.6K
10:17 152.79 152.88 152.78 152.88 32.9K
10:18 152.88 152.88 152.82 152.82 10.9K
10:19 152.79 152.87 152.79 152.86 9.9K
10:20 152.84 152.86 152.83 152.86 6.8K
10:21 152.88 152.99 152.88 152.99 17.5K
10:22 153.00 153.00 152.98 152.98 14.8K
10:23 152.98 152.98 152.95 152.95 34.8K
10:24 153.01 153.02 152.96 152.96 27.1K
10:25 152.92 152.92 152.88 152.88 20.9K
10:26 152.87 152.99 152.87 152.99 14.6K
10:27 152.98 153.03 152.98 152.98 30.8K
10:28 152.99 152.99 152.94 152.94 13.7K
10:29 152.95 152.95 152.89 152.89 14.6K
10:30 152.90 152.90 152.86 152.86 10.9K
10:31 152.88 152.90 152.88 152.90 13.9K
10:32 152.93 153.03 152.92 153.02 17.8K
10:33 153.07 153.07 153.02 153.02 16.2K
10:34 153.00 153.06 153.00 153.06 18.6K
10:35 153.05 153.05 153.02 153.05 15.0K
10:36 153.05 153.05 152.98 152.98 4.3K
10:37 152.93 152.93 152.82 152.82 13.5K
10:38 152.79 152.85 152.79 152.85 6.5K
10:39 152.88 152.94 152.88 152.94 6.7K
10:40 152.94 152.98 152.94 152.98 8.0K
10:41 153.04 153.05 152.99 152.99 12.2K
10:42 152.98 153.01 152.97 152.97 9.4K
10:43 153.00 153.02 152.97 152.97 14.4K
10:44 152.90 152.96 152.90 152.96 8.3K
10:45 152.96 153.00 152.96 153.00 8.9K
10:46 152.99 152.99 152.93 152.94 8.0K
10:47 152.95 152.97 152.95 152.96 14.8K
10:48 152.91 152.96 152.91 152.96 9.9K
10:49 152.94 152.94 152.92 152.93 6.4K
10:50 152.93 152.97 152.93 152.97 38.9K
10:51 153.03 153.03 152.95 152.95 14.9K
10:52 152.96 153.02 152.96 153.02 19.9K
10:53 153.05 153.05 153.01 153.01 11.5K
10:54 153.04 153.04 153.00 153.00 59.7K
10:55 152.92 153.00 152.92 153.00 24.6K
10:56 153.02 153.06 153.01 153.06 44.2K
10:57 153.03 153.03 153.00 153.03 8.8K
10:58 153.02 153.02 152.97 152.97 10.8K
10:59 152.97 152.99 152.97 152.98 4.9K
11:00 152.99 153.05 152.99 153.05 30.6K
11:01 153.05 153.05 153.01 153.01 11.9K
11:02 153.02 153.06 153.02 153.06 7.5K
11:03 153.08 153.08 153.08 153.08 7.3K
11:04 153.07 153.11 153.07 153.11 12.6K
11:05 153.10 153.10 153.08 153.08 3.7K
11:06 153.07 153.08 153.06 153.08 9.4K
11:07 153.10 153.10 153.05 153.05 50.6K
11:08 152.94 152.96 152.94 152.95 20.5K
11:09 152.90 153.03 152.90 153.01 37.6K
11:10 152.99 153.00 152.96 152.96 10.8K
11:11 152.97 152.97 152.96 152.96 4.5K
11:12 152.96 152.99 152.96 152.97 6.0K
11:13 152.97 153.00 152.97 152.98 9.8K
11:14 152.97 152.97 152.96 152.96 5.1K
11:15 152.96 152.97 152.95 152.97 16.3K
11:16 152.98 152.98 152.81 152.81 54.0K
11:17 152.81 152.81 152.75 152.75 26.2K
11:18 152.77 152.83 152.77 152.83 17.8K
11:19 152.80 152.82 152.79 152.79 13.3K
11:20 152.75 152.76 152.67 152.67 29.2K
11:21 152.67 152.67 152.59 152.59 9.3K
11:22 152.61 152.62 152.56 152.56 12.5K
11:23 152.59 152.71 152.59 152.71 20.0K
11:24 152.70 152.71 152.68 152.71 9.7K
11:25 152.74 152.87 152.74 152.87 27.1K
11:26 152.84 152.93 152.84 152.93 18.5K
11:27 152.97 153.02 152.95 153.02 36.3K
11:28 153.03 153.03 152.98 152.99 17.2K
11:29 153.04 153.04 152.99 152.99 18.2K
11:30 152.97 152.98 152.94 152.95 14.4K
11:31 152.92 152.92 152.89 152.89 11.3K
11:32 152.88 152.92 152.88 152.92 7.6K
11:33 152.90 152.90 152.88 152.88 15.8K
11:34 152.88 152.92 152.88 152.90 6.8K
11:35 152.92 152.92 152.86 152.88 43.8K
11:36 152.86 152.86 152.80 152.81 15.7K
11:37 152.82 152.84 152.82 152.83 21.3K
11:38 152.83 152.86 152.83 152.86 17.4K
11:39 152.85 152.85 152.84 152.84 8.5K
11:40 152.84 152.84 152.79 152.80 5.9K
11:41 152.80 152.80 152.76 152.76 18.1K
11:42 152.77 152.88 152.77 152.88 12.5K
11:43 152.90 153.04 152.90 153.04 36.4K
11:44 153.06 153.07 153.06 153.06 10.4K
11:45 153.07 153.07 153.06 153.07 2.4K
11:46 153.09 153.10 153.07 153.10 10.5K
11:47 153.10 153.13 153.10 153.13 14.4K
11:48 153.14 153.15 153.14 153.14 19.1K
11:49 153.17 153.20 153.17 153.19 18.0K
11:50 153.19 153.19 153.17 153.19 11.3K
11:51 153.15 153.17 153.15 153.17 10.2K
11:52 153.19 153.19 153.08 153.08 22.1K
11:53 153.08 153.10 153.00 153.00 20.2K
11:54 152.99 152.99 152.95 152.99 8.4K
11:55 153.00 153.08 153.00 153.06 109.0K
11:56 153.07 153.08 153.07 153.07 16.4K
11:57 153.06 153.06 153.03 153.04 10.9K
11:58 153.03 153.03 152.97 152.97 8.7K
11:59 153.01 153.01 152.99 153.00 10.6K
12:00 153.00 153.00 152.95 152.95 12.4K
12:01 152.95 152.96 152.95 152.95 4.2K
12:02 152.95 152.95 152.93 152.94 21.8K
12:03 152.93 152.93 152.88 152.91 18.6K
12:04 152.92 152.94 152.92 152.92 1.5K
12:05 153.01 153.03 153.01 153.03 25.6K
12:06 153.03 153.03 153.01 153.01 14.1K
12:07 153.03 153.07 153.03 153.07 7.8K
12:08 153.05 153.05 153.04 153.04 2.0K
12:09 153.03 153.04 153.03 153.03 5.8K
12:10 153.02 153.02 152.97 152.97 17.5K
12:11 152.94 152.94 152.91 152.92 16.9K
12:12 152.93 152.95 152.93 152.95 13.7K
12:13 152.94 152.95 152.94 152.94 1.6K
12:14 152.93 152.93 152.91 152.91 58.3K
12:15 152.90 152.90 152.87 152.90 9.4K
12:16 152.89 152.90 152.88 152.90 7.7K
12:17 152.91 152.92 152.91 152.92 9.1K
12:18 152.93 152.94 152.93 152.93 11.6K
12:19 152.94 152.94 152.93 152.93 19.2K
12:20 152.91 152.91 152.89 152.89 2.6K
12:21 152.87 152.91 152.87 152.90 12.3K
12:22 152.89 152.89 152.86 152.86 2.0K
12:23 152.87 152.95 152.87 152.95 23.2K
12:24 152.96 153.04 152.96 153.03 32.8K
12:25 153.03 153.04 153.03 153.03 9.5K
12:26 153.02 153.05 153.00 153.05 22.7K
12:27 153.07 153.10 153.06 153.06 30.2K
12:28 153.06 153.07 153.04 153.04 5.7K
12:29 153.04 153.04 153.04 153.04 18.6K
12:30 153.04 153.14 153.04 153.14 13.3K
12:31 153.12 153.14 153.12 153.14 5.3K
12:32 153.14 153.14 153.13 153.13 2.9K
12:33 153.13 153.15 153.13 153.14 9.9K
12:34 153.10 153.14 153.10 153.12 7.5K
12:35 153.12 153.14 153.11 153.11 24.5K
12:36 153.12 153.12 153.08 153.08 10.4K
12:37 153.08 153.09 153.07 153.09 2.0K
12:38 153.09 153.09 153.05 153.05 18.7K
12:39 153.05 153.06 153.05 153.06 14.5K
12:40 153.07 153.08 153.06 153.06 9.2K
12:41 153.03 153.04 153.02 153.04 24.1K
12:42 153.03 153.04 153.03 153.04 17.7K
12:43 153.07 153.07 153.03 153.03 11.0K
12:44 153.02 153.04 153.02 153.04 7.0K
12:45 153.06 153.07 153.05 153.05 11.3K
12:46 153.05 153.05 153.04 153.04 34.2K
12:47 153.04 153.05 153.03 153.05 34.6K
12:48 153.06 153.07 153.04 153.04 5.6K
12:49 153.04 153.09 153.04 153.08 15.3K
12:50 153.08 153.11 153.08 153.11 7.8K
12:51 153.11 153.11 153.08 153.08 1.8K
12:52 153.09 153.10 153.05 153.05 5.5K
12:53 153.08 153.16 153.07 153.16 36.9K
12:54 153.16 153.19 153.16 153.19 13.4K
12:55 153.20 153.21 153.19 153.20 5.9K
12:56 153.19 153.20 153.19 153.19 1.8K
12:57 153.19 153.21 153.18 153.20 27.9K
12:58 153.20 153.26 153.20 153.26 24.1K
12:59 153.25 153.25 153.21 153.22 14.1K
13:00 153.25 153.27 153.25 153.27 5.5K
13:01 153.26 153.26 153.24 153.24 12.8K
13:02 153.24 153.24 153.23 153.23 3.8K
13:03 153.23 153.25 153.23 153.25 3.6K
13:04 153.27 153.28 153.27 153.28 6.3K
13:05 153.27 153.35 153.27 153.31 11.4K
13:06 153.25 153.28 153.25 153.25 31.6K
13:07 153.25 153.25 153.23 153.23 9.0K
13:08 153.24 153.24 153.22 153.22 7.0K
13:09 153.23 153.23 153.21 153.21 2.3K
13:10 153.23 153.23 153.22 153.23 3.3K
13:11 153.23 153.23 153.22 153.22 4.2K
13:12 153.22 153.27 153.22 153.23 25.8K
13:13 153.22 153.23 153.21 153.21 26.7K
13:14 153.17 153.17 153.14 153.14 14.7K
13:15 153.12 153.16 153.12 153.13 13.0K
13:16 153.14 153.14 153.11 153.11 8.4K
13:17 153.12 153.12 152.93 152.93 26.7K
13:18 152.94 152.97 152.94 152.97 11.0K
13:19 152.96 152.97 152.96 152.97 2.2K
13:20 152.95 152.96 152.93 152.94 10.7K
13:21 152.94 152.94 152.91 152.91 14.1K
13:22 152.90 152.90 152.86 152.86 7.4K
13:23 152.85 152.88 152.85 152.88 2.2K
13:24 152.88 152.91 152.88 152.90 9.4K
13:25 152.89 152.90 152.89 152.90 4.5K
13:26 152.90 152.92 152.90 152.92 6.3K
13:27 152.88 152.88 152.86 152.86 4.4K
13:28 152.86 152.88 152.86 152.88 9.2K
13:29 152.87 152.87 152.78 152.78 10.7K
13:30 152.79 152.79 152.77 152.78 4.1K
13:31 152.77 152.78 152.72 152.72 7.7K
13:32 152.73 152.77 152.70 152.77 14.9K
13:33 152.74 152.74 152.73 152.73 6.6K
13:34 152.72 152.72 152.71 152.71 8.8K
13:35 152.71 152.76 152.71 152.75 3.9K
13:36 152.75 152.76 152.73 152.73 11.9K
13:37 152.71 152.72 152.69 152.72 9.1K
13:38 152.72 152.78 152.72 152.78 12.7K
13:39 152.79 152.87 152.79 152.87 14.9K
13:40 152.87 152.90 152.87 152.90 13.6K
13:41 152.91 152.93 152.91 152.93 10.6K
13:42 152.92 152.99 152.92 152.99 16.9K
13:43 153.00 153.02 153.00 153.02 5.3K
13:44 153.04 153.06 153.03 153.03 4.9K
13:45 153.04 153.04 153.03 153.03 4.7K
13:46 153.04 153.04 152.95 152.96 101.3K
13:47 152.96 152.96 152.94 152.94 5.0K
13:48 152.93 152.93 152.84 152.85 16.7K
13:49 152.84 152.84 152.80 152.84 13.5K
13:50 152.84 152.89 152.84 152.89 19.7K
13:51 152.90 152.90 152.88 152.90 2.3K
13:52 152.90 152.90 152.88 152.90 4.7K
13:53 152.91 152.92 152.89 152.92 9.2K
13:54 152.92 152.92 152.83 152.83 22.0K
13:55 152.84 152.86 152.84 152.84 8.3K
13:56 152.84 152.84 152.76 152.76 10.5K
13:57 152.70 152.73 152.69 152.73 12.8K
13:58 152.74 152.75 152.74 152.75 6.2K
13:59 152.74 152.76 152.73 152.76 19.2K
14:00 152.80 152.80 152.78 152.78 8.3K
14:01 152.78 152.80 152.78 152.79 1.9K
14:02 152.79 152.81 152.79 152.80 13.8K
14:03 152.81 152.82 152.81 152.82 5.3K
14:04 152.81 152.81 152.81 152.81 1.7K
14:05 152.82 152.83 152.82 152.82 17.0K
14:06 152.77 152.79 152.76 152.76 21.2K
14:07 152.77 152.77 152.77 152.77 5.1K
14:08 152.80 152.82 152.80 152.80 9.3K
14:09 152.81 152.81 152.80 152.80 6.2K
14:10 152.77 152.79 152.77 152.77 6.1K
14:11 152.76 152.76 152.75 152.75 4.0K
14:12 152.74 152.77 152.74 152.77 6.1K
14:13 152.74 152.74 152.69 152.70 31.1K
14:14 152.66 152.66 152.61 152.61 10.9K
14:15 152.59 152.59 152.57 152.57 5.9K
14:16 152.68 152.68 152.67 152.68 12.5K
14:17 152.68 152.68 152.65 152.65 18.7K
14:18 152.67 152.68 152.67 152.67 8.9K
14:19 152.66 152.66 152.66 152.66 20.9K
14:20 152.66 152.66 152.65 152.65 7.2K
14:21 152.66 152.66 152.64 152.64 16.0K
14:22 152.65 152.67 152.64 152.67 11.3K
14:23 152.68 152.72 152.68 152.72 5.2K
14:24 152.74 152.74 152.73 152.73 8.6K
14:25 152.73 152.79 152.73 152.79 9.4K
14:26 152.76 152.76 152.74 152.76 9.8K
14:27 152.76 152.76 152.75 152.75 3.6K
14:28 152.76 152.76 152.75 152.75 0.9K
14:29 152.75 152.75 152.72 152.72 22.8K
14:30 152.71 152.72 152.70 152.71 15.0K
14:31 152.73 152.78 152.73 152.78 15.3K
14:32 152.79 152.79 152.78 152.79 5.1K
14:33 152.81 152.81 152.79 152.79 6.0K
14:34 152.77 152.79 152.77 152.78 2.0K
14:35 152.79 152.79 152.77 152.77 5.2K
14:36 152.78 152.80 152.78 152.79 7.4K
14:37 152.79 152.81 152.79 152.81 3.1K
14:38 152.80 152.80 152.79 152.79 19.2K
14:39 152.79 152.80 152.78 152.78 9.9K
14:40 152.79 152.81 152.79 152.80 4.8K
14:41 152.79 152.79 152.78 152.79 11.8K
14:42 152.80 152.82 152.80 152.82 16.9K
14:43 152.84 152.84 152.82 152.83 13.2K
14:44 152.84 152.85 152.83 152.83 4.7K
14:45 152.85 152.85 152.82 152.83 5.5K
14:46 152.83 152.92 152.83 152.92 74.9K
14:47 152.93 152.94 152.92 152.94 6.0K
14:48 152.94 152.94 152.94 152.94 3.0K
14:49 152.94 152.94 152.92 152.92 3.8K
14:50 152.92 152.93 152.90 152.90 6.3K
14:51 152.92 152.92 152.87 152.88 18.8K
14:52 152.88 152.88 152.83 152.84 42.7K
14:53 152.86 152.86 152.84 152.84 22.9K
14:54 152.82 152.84 152.82 152.84 9.0K
14:55 152.84 152.84 152.81 152.81 14.5K
14:56 152.80 152.80 152.78 152.79 4.2K
14:57 152.65 152.65 152.60 152.60 25.9K
14:58 152.59 152.65 152.58 152.65 38.9K
14:59 152.63 152.64 152.63 152.63 5.9K
15:00 152.64 152.66 152.62 152.66 35.0K
15:01 152.66 152.66 152.60 152.60 15.9K
15:02 152.63 152.63 152.60 152.60 8.1K
15:03 152.60 152.60 152.59 152.59 25.3K
15:04 152.59 152.59 152.55 152.55 9.4K
15:05 152.56 152.58 152.56 152.57 17.5K
15:06 152.59 152.60 152.57 152.57 22.7K
15:07 152.57 152.57 152.56 152.56 7.7K
15:08 152.57 152.57 152.41 152.41 45.4K
15:09 152.42 152.42 152.40 152.42 32.9K
15:10 152.44 152.46 152.43 152.46 13.0K
15:11 152.46 152.46 152.43 152.43 5.5K
15:12 152.42 152.44 152.42 152.44 4.8K
15:13 152.41 152.43 152.40 152.40 5.7K
15:14 152.40 152.44 152.40 152.42 10.8K
15:15 152.43 152.45 152.43 152.45 7.9K
15:16 152.44 152.44 152.37 152.37 23.2K
15:17 152.37 152.37 152.29 152.29 26.4K
15:18 152.28 152.28 152.26 152.26 28.4K
15:19 152.29 152.29 152.27 152.29 9.9K
15:20 152.30 152.30 152.30 152.30 16.9K
15:21 152.28 152.30 152.28 152.29 8.1K
15:22 152.29 152.29 152.26 152.27 15.5K
15:23 152.26 152.26 152.26 152.26 8.3K
15:24 152.25 152.26 152.20 152.20 32.6K
15:25 152.20 152.23 152.20 152.20 11.0K
15:26 152.20 152.21 152.18 152.18 19.2K
15:27 152.16 152.17 152.15 152.15 27.4K
15:28 152.11 152.16 152.10 152.16 11.7K
15:29 152.12 152.13 152.01 152.04 106.3K
15:30 152.02 152.02 152.00 152.00 22.3K
15:31 152.01 152.02 152.00 152.02 20.0K
15:32 152.06 152.08 152.06 152.08 20.2K
15:33 152.03 152.06 152.03 152.05 22.5K
15:34 152.05 152.07 152.05 152.06 21.7K
15:35 152.08 152.15 152.08 152.13 16.1K
15:36 152.10 152.13 152.10 152.13 16.2K
15:37 152.13 152.14 152.13 152.14 4.4K
15:38 152.15 152.15 152.14 152.15 10.6K
15:39 152.13 152.13 152.10 152.10 48.3K
15:40 152.12 152.14 152.12 152.12 10.2K
15:41 152.13 152.15 152.13 152.15 29.1K
15:42 152.16 152.17 152.16 152.17 22.4K
15:43 152.18 152.25 152.18 152.25 57.0K
15:44 152.24 152.27 152.23 152.23 30.8K
15:45 152.17 152.17 152.12 152.12 46.9K
15:46 152.08 152.08 152.05 152.05 33.3K
15:47 152.01 152.03 152.00 152.00 18.4K
15:48 151.99 151.99 151.96 151.96 30.0K
15:49 151.95 151.98 151.95 151.96 80.9K
15:50 151.99 151.99 151.77 151.77 110.4K
15:51 151.74 151.76 151.74 151.74 23.0K
15:52 151.75 151.78 151.75 151.77 61.8K
15:53 151.77 151.92 151.77 151.92 109.6K
15:54 151.91 151.94 151.91 151.91 56.2K
15:55 151.92 151.92 151.90 151.90 85.2K
15:56 151.92 151.92 151.89 151.89 150.2K
15:57 151.87 151.87 151.83 151.87 102.5K
15:58 151.88 151.91 151.88 151.91 109.4K
15:59 151.92 151.94 151.90 151.94 213.7K
16:00 151.92 151.92 151.92 151.92 2,903.9K
16:01 151.92 151.92 151.92 151.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available