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
09:30 153.45 153.45 152.62 152.66 168.7K
09:31 152.56 152.56 152.27 152.41 72.6K
09:32 152.99 153.00 152.96 152.96 15.5K
09:33 152.85 152.85 152.65 152.65 25.2K
09:34 152.72 152.72 152.60 152.60 9.3K
09:35 152.57 152.57 152.53 152.53 13.3K
09:36 152.54 152.58 152.49 152.58 23.2K
09:37 152.65 152.73 152.65 152.72 7.9K
09:38 152.69 152.69 152.17 152.17 27.5K
09:39 152.18 152.35 152.17 152.31 7.9K
09:40 152.37 152.48 152.33 152.48 11.3K
09:41 152.48 152.48 152.35 152.35 38.0K
09:42 152.28 152.32 152.28 152.31 13.4K
09:43 152.35 152.40 152.21 152.21 37.6K
09:44 152.08 152.09 152.01 152.09 46.5K
09:45 152.12 152.19 152.08 152.08 15.3K
09:46 152.16 152.16 152.09 152.11 19.8K
09:47 152.09 152.09 151.96 151.98 19.5K
09:48 151.95 151.95 151.85 151.85 28.2K
09:49 151.81 151.87 151.77 151.77 25.8K
09:50 151.76 151.80 151.74 151.80 23.4K
09:51 151.82 151.82 151.79 151.81 16.2K
09:52 151.82 151.82 151.70 151.70 76.3K
09:53 151.73 151.78 151.70 151.78 43.9K
09:54 151.85 151.89 151.85 151.87 17.2K
09:55 151.94 152.02 151.94 152.02 17.6K
09:56 152.10 152.10 151.93 151.93 36.4K
09:57 151.96 151.97 151.94 151.94 12.2K
09:58 151.87 151.90 151.86 151.88 16.7K
09:59 151.88 151.88 151.75 151.75 18.0K
10:00 151.76 151.79 151.75 151.78 35.2K
10:01 151.79 151.87 151.79 151.87 50.8K
10:02 151.86 151.89 151.85 151.85 11.5K
10:03 151.85 151.85 151.84 151.84 23.4K
10:04 151.87 151.87 151.78 151.78 12.2K
10:05 151.78 151.82 151.78 151.78 10.2K
10:06 151.80 151.80 151.75 151.75 6.3K
10:07 151.76 151.80 151.76 151.79 9.0K
10:08 151.79 151.84 151.79 151.82 20.6K
10:09 151.83 151.94 151.83 151.94 16.9K
10:10 151.97 151.99 151.97 151.98 13.6K
10:11 152.02 152.03 152.01 152.03 20.0K
10:12 152.06 152.06 152.00 152.00 6.7K
10:13 151.98 152.06 151.98 152.06 9.6K
10:14 152.09 152.13 152.09 152.09 23.4K
10:15 152.09 152.18 152.09 152.18 8.9K
10:16 152.18 152.20 152.14 152.14 25.2K
10:17 152.14 152.17 152.14 152.17 9.5K
10:18 152.11 152.11 152.09 152.10 26.0K
10:19 152.11 152.23 152.11 152.23 44.3K
10:20 152.26 152.26 152.17 152.17 10.3K
10:21 152.18 152.21 152.18 152.21 8.2K
10:22 152.23 152.23 152.17 152.17 14.4K
10:23 152.18 152.22 152.18 152.22 7.8K
10:24 152.22 152.24 152.19 152.24 13.5K
10:25 152.24 152.28 152.24 152.26 15.3K
10:26 152.27 152.28 152.25 152.25 6.4K
10:27 152.25 152.25 152.22 152.24 5.7K
10:28 152.24 152.29 152.23 152.28 14.2K
10:29 152.29 152.32 152.29 152.31 15.3K
10:30 152.33 152.35 152.33 152.33 9.0K
10:31 152.34 152.34 152.24 152.26 10.7K
10:32 152.30 152.40 152.30 152.39 22.8K
10:33 152.39 152.39 152.37 152.37 2.3K
10:34 152.37 152.37 152.27 152.29 42.7K
10:35 152.28 152.28 152.27 152.27 1.3K
10:36 152.27 152.28 152.27 152.28 4.6K
10:37 152.30 152.34 152.29 152.29 12.2K
10:38 152.27 152.33 152.27 152.32 19.2K
10:39 152.32 152.32 152.22 152.22 6.1K
10:40 152.23 152.27 152.23 152.27 11.7K
10:41 152.27 152.27 152.25 152.25 2.4K
10:42 152.27 152.29 152.27 152.29 9.0K
10:43 152.27 152.27 152.25 152.25 8.0K
10:44 152.26 152.28 152.26 152.28 3.5K
10:45 152.31 152.33 152.28 152.28 13.0K
10:46 152.28 152.32 152.28 152.32 10.3K
10:47 152.32 152.32 152.27 152.28 4.5K
10:48 152.31 152.31 152.30 152.30 5.2K
10:49 152.31 152.31 152.26 152.26 5.7K
10:50 152.29 152.32 152.29 152.32 21.0K
10:51 152.33 152.33 152.30 152.30 4.7K
10:52 152.27 152.30 152.27 152.30 5.2K
10:53 152.29 152.40 152.29 152.40 12.1K
10:54 152.40 152.41 152.40 152.41 2.7K
10:55 152.41 152.41 152.40 152.40 5.3K
10:56 152.39 152.39 152.38 152.38 3.2K
10:57 152.39 152.44 152.38 152.44 18.1K
10:58 152.44 152.46 152.44 152.46 4.6K
10:59 152.41 152.44 152.41 152.44 22.5K
11:00 152.46 152.46 152.43 152.43 2.6K
11:01 152.42 152.44 152.41 152.41 3.6K
11:02 152.44 152.44 152.40 152.40 18.1K
11:03 152.42 152.43 152.41 152.41 7.6K
11:04 152.41 152.44 152.41 152.43 4.9K
11:05 152.43 152.43 152.40 152.40 3.0K
11:06 152.35 152.36 152.35 152.36 12.4K
11:07 152.35 152.35 152.31 152.32 18.0K
11:08 152.32 152.34 152.32 152.33 4.5K
11:09 152.35 152.37 152.35 152.37 12.4K
11:10 152.32 152.33 152.30 152.33 8.7K
11:11 152.34 152.38 152.34 152.38 3.4K
11:12 152.38 152.44 152.38 152.44 7.4K
11:13 152.44 152.46 152.44 152.46 7.0K
11:14 152.46 152.46 152.36 152.36 13.9K
11:15 152.34 152.34 152.33 152.34 4.8K
11:16 152.34 152.34 152.34 152.34 0.6K
11:17 152.35 152.35 152.31 152.31 4.0K
11:18 152.31 152.32 152.30 152.30 6.6K
11:19 152.31 152.32 152.31 152.32 4.9K
11:20 152.32 152.32 152.28 152.28 7.2K
11:21 152.29 152.30 152.26 152.26 23.7K
11:22 152.21 152.21 152.17 152.17 6.4K
11:23 152.18 152.18 152.12 152.13 5.1K
11:24 152.13 152.13 152.07 152.07 12.3K
11:25 152.10 152.11 152.04 152.04 5.2K
11:26 152.02 152.02 152.01 152.01 11.0K
11:27 152.00 152.00 151.99 151.99 11.9K
11:28 151.99 152.09 151.99 152.09 21.7K
11:29 152.09 152.12 152.09 152.11 2.0K
11:30 152.12 152.15 152.12 152.12 7.4K
11:31 152.11 152.11 152.11 152.11 2.1K
11:32 152.12 152.15 152.12 152.15 8.6K
11:33 152.16 152.20 152.16 152.20 2.8K
11:34 152.26 152.26 152.23 152.23 17.8K
11:35 152.23 152.24 152.23 152.23 5.9K
11:36 152.23 152.25 152.23 152.24 2.1K
11:37 152.26 152.26 152.24 152.24 14.0K
11:38 152.26 152.27 152.26 152.26 6.7K
11:39 152.28 152.29 152.24 152.24 6.1K
11:40 152.17 152.17 152.12 152.12 8.7K
11:41 152.14 152.15 152.12 152.12 5.6K
11:42 152.13 152.16 152.13 152.16 7.3K
11:43 152.15 152.17 152.15 152.17 4.8K
11:44 152.17 152.20 152.17 152.20 2.7K
11:45 152.17 152.18 152.17 152.18 11.9K
11:46 152.18 152.18 152.13 152.13 6.7K
11:47 152.12 152.12 152.11 152.12 6.7K
11:48 152.12 152.13 152.11 152.13 3.1K
11:49 152.13 152.16 152.13 152.16 1.8K
11:50 152.16 152.17 152.16 152.17 4.0K
11:51 152.15 152.15 152.14 152.14 2.3K
11:52 152.14 152.14 152.14 152.14 0.7K
11:53 152.08 152.09 152.08 152.08 10.5K
11:54 152.10 152.10 152.08 152.08 2.7K
11:55 152.08 152.11 152.07 152.11 4.5K
11:56 152.11 152.14 152.11 152.14 1.3K
11:57 152.14 152.14 152.10 152.10 2.6K
11:58 152.10 152.15 152.10 152.15 6.9K
11:59 152.15 152.15 152.08 152.08 12.1K
12:00 152.08 152.09 152.07 152.07 3.1K
12:01 152.03 152.14 152.03 152.14 4.3K
12:02 152.20 152.22 152.20 152.22 8.4K
12:03 152.20 152.20 152.18 152.18 13.5K
12:04 152.13 152.13 152.10 152.11 9.0K
12:05 152.11 152.11 152.09 152.10 3.4K
12:06 152.10 152.10 152.08 152.08 11.3K
12:07 152.07 152.08 152.07 152.08 0.7K
12:08 152.08 152.09 152.08 152.09 1.5K
12:09 152.09 152.09 152.02 152.05 10.6K
12:10 152.05 152.05 152.04 152.04 24.1K
12:11 152.00 152.02 152.00 152.02 5.7K
12:12 152.02 152.03 152.00 152.00 46.0K
12:13 152.00 152.00 152.00 152.00 2.6K
12:14 152.00 152.01 152.00 152.01 1.6K
12:15 151.99 151.99 151.96 151.96 4.8K
12:16 151.96 151.97 151.96 151.97 29.8K
12:17 151.96 151.98 151.96 151.98 4.1K
12:18 151.98 152.02 151.98 151.99 4.3K
12:19 151.98 152.02 151.97 152.02 32.8K
12:20 152.06 152.07 152.06 152.07 3.0K
12:21 152.07 152.10 152.07 152.10 145.9K
12:22 152.10 152.12 152.10 152.12 3.7K
12:23 152.11 152.15 152.11 152.15 6.0K
12:24 152.15 152.15 152.15 152.15 2.1K
12:25 152.14 152.15 152.09 152.09 7.8K
12:26 152.09 152.09 152.07 152.07 5.4K
12:27 152.07 152.07 152.05 152.05 1.0K
12:28 152.07 152.07 152.02 152.02 9.2K
12:29 152.03 152.04 152.02 152.02 7.0K
12:30 152.00 152.00 151.96 151.96 20.1K
12:31 151.93 151.95 151.93 151.94 12.1K
12:32 151.93 151.93 151.89 151.89 7.7K
12:33 151.89 151.89 151.87 151.88 2.5K
12:34 151.89 151.89 151.86 151.86 9.0K
12:35 151.85 151.88 151.85 151.88 2.5K
12:36 151.89 151.89 151.82 151.82 9.2K
12:37 151.82 151.82 151.80 151.80 9.1K
12:38 151.82 151.84 151.82 151.84 3.5K
12:39 151.84 151.84 151.84 151.84 3.6K
12:40 151.83 151.83 151.81 151.81 3.2K
12:41 151.81 151.81 151.80 151.80 0.4K
12:42 151.78 151.78 151.78 151.78 3.4K
12:43 151.79 151.83 151.79 151.83 4.5K
12:44 151.83 151.83 151.82 151.82 3.8K
12:45 151.82 151.82 151.80 151.80 4.8K
12:46 151.80 151.80 151.77 151.77 3.0K
12:47 151.77 151.77 151.76 151.76 1.1K
12:48 151.74 151.75 151.74 151.75 4.8K
12:49 151.76 151.76 151.75 151.75 1.4K
12:50 151.75 151.80 151.75 151.80 3.6K
12:51 151.80 151.80 151.78 151.78 5.5K
12:52 151.77 151.80 151.77 151.80 4.7K
12:53 151.79 151.81 151.79 151.81 4.2K
12:54 151.81 151.81 151.81 151.81 2.5K
12:55 151.80 151.80 151.80 151.80 2.5K
12:56 151.80 151.81 151.80 151.81 5.3K
12:57 151.81 151.81 151.80 151.81 1.0K
12:58 151.81 151.81 151.80 151.80 2.9K
12:59 151.78 151.79 151.78 151.79 8.4K
13:00 151.80 151.80 151.77 151.77 6.5K
13:01 151.77 151.80 151.77 151.80 4.5K
13:02 151.87 151.93 151.87 151.93 20.3K
13:03 151.96 151.98 151.96 151.98 3.0K
13:04 151.98 152.01 151.98 152.01 4.1K
13:05 152.02 152.03 151.93 151.93 14.1K
13:06 151.93 151.96 151.93 151.96 5.0K
13:07 151.95 151.95 151.95 151.95 0.7K
13:08 151.95 151.95 151.89 151.89 4.8K
13:09 151.90 151.90 151.88 151.88 8.3K
13:10 151.88 151.88 151.84 151.84 7.2K
13:11 151.84 151.87 151.84 151.87 1.7K
13:12 151.87 151.90 151.87 151.90 5.9K
13:13 151.90 151.90 151.82 151.82 24.9K
13:14 151.82 151.83 151.81 151.81 3.6K
13:15 151.81 151.84 151.81 151.84 1.0K
13:16 151.85 151.86 151.85 151.85 2.9K
13:17 151.84 151.85 151.83 151.83 12.3K
13:18 151.83 151.83 151.82 151.82 1.4K
13:19 151.80 151.85 151.80 151.84 10.9K
13:20 151.83 151.83 151.82 151.82 2.3K
13:21 151.82 151.83 151.82 151.82 4.2K
13:22 151.82 151.82 151.81 151.81 0.2K
13:23 151.80 151.80 151.79 151.80 9.2K
13:24 151.78 151.79 151.74 151.74 5.2K
13:25 151.74 151.74 151.71 151.71 3.2K
13:26 151.72 151.72 151.71 151.71 8.9K
13:27 151.72 151.75 151.72 151.75 12.3K
13:28 151.75 151.75 151.68 151.68 18.0K
13:29 151.68 151.68 151.65 151.65 7.5K
13:30 151.66 151.66 151.63 151.63 33.3K
13:31 151.63 151.65 151.63 151.65 3.0K
13:32 151.67 151.67 151.66 151.66 8.2K
13:33 151.68 151.68 151.68 151.68 6.8K
13:34 151.66 151.67 151.66 151.67 3.7K
13:35 151.68 151.74 151.68 151.71 11.1K
13:36 151.71 151.71 151.70 151.70 3.4K
13:37 151.70 151.70 151.65 151.65 9.0K
13:38 151.63 151.66 151.63 151.66 3.8K
13:39 151.66 151.66 151.66 151.66 1.0K
13:40 151.66 151.66 151.66 151.66 3.4K
13:41 151.66 151.66 151.62 151.62 3.3K
13:42 151.62 151.63 151.62 151.63 1.1K
13:43 151.62 151.62 151.58 151.58 8.4K
13:44 151.56 151.59 151.56 151.59 3.2K
13:45 151.61 151.62 151.59 151.59 4.4K
13:46 151.59 151.60 151.58 151.60 6.9K
13:47 151.59 151.62 151.59 151.62 3.1K
13:48 151.62 151.67 151.62 151.67 6.2K
13:49 151.68 151.71 151.68 151.71 5.0K
13:50 151.72 151.72 151.71 151.71 8.8K
13:51 151.71 151.71 151.67 151.67 5.2K
13:52 151.67 151.67 151.67 151.67 1.3K
13:53 151.67 151.67 151.67 151.67 3.1K
13:54 151.70 151.70 151.70 151.70 9.3K
13:55 151.69 151.69 151.69 151.69 11.4K
13:56 151.66 151.66 151.65 151.65 3.6K
13:57 151.65 151.65 151.64 151.65 2.5K
13:58 151.64 151.65 151.64 151.65 3.4K
13:59 151.59 151.60 151.59 151.59 8.5K
14:00 151.59 151.59 151.58 151.58 12.4K
14:01 151.57 151.57 151.47 151.47 25.4K
14:02 151.45 151.45 151.43 151.43 9.2K
14:03 151.44 151.45 151.44 151.45 2.3K
14:04 151.46 151.46 151.46 151.46 6.4K
14:05 151.45 151.45 151.35 151.35 15.7K
14:06 151.34 151.34 151.30 151.30 22.4K
14:07 151.30 151.30 151.20 151.20 76.0K
14:08 151.21 151.21 151.19 151.19 6.9K
14:09 151.19 151.20 151.14 151.14 14.6K
14:10 151.14 151.18 151.14 151.18 62.0K
14:11 151.18 151.18 151.15 151.15 33.0K
14:12 151.15 151.19 151.15 151.19 4.7K
14:13 151.17 151.19 151.16 151.16 24.2K
14:14 151.18 151.18 151.17 151.17 2.6K
14:15 151.22 151.24 151.22 151.24 4.9K
14:16 151.30 151.31 151.30 151.31 12.5K
14:17 151.32 151.33 151.32 151.33 1.2K
14:18 151.33 151.36 151.33 151.35 9.1K
14:19 151.37 151.37 151.33 151.33 10.6K
14:20 151.33 151.33 151.33 151.33 2.9K
14:21 151.33 151.33 151.33 151.33 5.0K
14:22 151.32 151.33 151.32 151.33 12.3K
14:23 151.33 151.33 151.33 151.33 52.7K
14:24 151.31 151.34 151.31 151.34 8.8K
14:25 151.33 151.33 151.28 151.28 12.3K
14:26 151.28 151.28 151.25 151.27 1.9K
14:27 151.28 151.28 151.25 151.25 11.8K
14:28 151.25 151.25 151.25 151.25 0.9K
14:29 151.23 151.25 151.23 151.25 6.5K
14:30 151.24 151.24 151.23 151.23 4.2K
14:31 151.24 151.24 151.23 151.23 5.5K
14:32 151.25 151.28 151.25 151.28 13.4K
14:33 151.29 151.30 151.27 151.30 12.6K
14:34 151.30 151.30 151.29 151.29 0.7K
14:35 151.29 151.29 151.29 151.29 2.9K
14:36 151.29 151.29 151.27 151.29 1.9K
14:37 151.29 151.33 151.29 151.33 8.3K
14:38 151.32 151.35 151.32 151.34 12.2K
14:39 151.34 151.35 151.34 151.34 2.6K
14:40 151.34 151.35 151.34 151.35 1.3K
14:41 151.34 151.34 151.33 151.33 4.2K
14:42 151.33 151.35 151.33 151.35 0.5K
14:43 151.34 151.34 151.34 151.34 1.4K
14:44 151.32 151.32 151.31 151.31 3.9K
14:45 151.30 151.31 151.30 151.31 4.9K
14:46 151.31 151.31 151.30 151.30 1.7K
14:47 151.30 151.30 151.21 151.21 48.0K
14:48 151.22 151.25 151.22 151.25 8.5K
14:49 151.25 151.26 151.25 151.25 1.7K
14:50 151.21 151.25 151.21 151.24 20.1K
14:51 151.23 151.23 151.22 151.22 5.0K
14:52 151.22 151.33 151.22 151.33 41.5K
14:53 151.42 151.45 151.40 151.45 30.3K
14:54 151.45 151.46 151.44 151.44 16.3K
14:55 151.43 151.43 151.37 151.39 6.7K
14:56 151.37 151.39 151.37 151.39 1.8K
14:57 151.40 151.40 151.38 151.39 3.0K
14:58 151.37 151.38 151.35 151.36 21.4K
14:59 151.35 151.35 151.33 151.33 4.6K
15:00 151.33 151.33 151.30 151.30 9.0K
15:01 151.28 151.36 151.28 151.36 10.7K
15:02 151.38 151.38 151.32 151.32 16.1K
15:03 151.32 151.32 151.30 151.30 5.4K
15:04 151.35 151.35 151.30 151.30 14.6K
15:05 151.32 151.32 151.30 151.31 9.3K
15:06 151.31 151.31 151.27 151.27 9.8K
15:07 151.27 151.29 151.27 151.29 32.2K
15:08 151.29 151.30 151.27 151.30 5.3K
15:09 151.29 151.29 151.25 151.25 4.7K
15:10 151.25 151.28 151.25 151.28 4.4K
15:11 151.28 151.32 151.28 151.32 4.7K
15:12 151.32 151.32 151.32 151.32 3.4K
15:13 151.32 151.34 151.32 151.32 11.5K
15:14 151.33 151.35 151.31 151.35 8.3K
15:15 151.37 151.38 151.37 151.37 8.0K
15:16 151.38 151.38 151.33 151.33 11.5K
15:17 151.35 151.36 151.32 151.32 44.5K
15:18 151.32 151.32 151.32 151.32 7.5K
15:19 151.29 151.31 151.29 151.30 2.4K
15:20 151.28 151.29 151.27 151.27 10.0K
15:21 151.29 151.30 151.29 151.30 4.6K
15:22 151.30 151.31 151.30 151.31 4.1K
15:23 151.33 151.40 151.33 151.40 50.2K
15:24 151.40 151.42 151.40 151.40 50.4K
15:25 151.41 151.41 151.40 151.41 4.5K
15:26 151.40 151.40 151.39 151.39 28.6K
15:27 151.40 151.40 151.37 151.37 13.3K
15:28 151.43 151.46 151.42 151.46 17.1K
15:29 151.46 151.49 151.46 151.49 6.7K
15:30 151.49 151.53 151.49 151.53 11.7K
15:31 151.53 151.53 151.47 151.48 15.2K
15:32 151.48 151.50 151.48 151.50 8.1K
15:33 151.52 151.52 151.39 151.39 65.5K
15:34 151.41 151.41 151.40 151.41 66.7K
15:35 151.41 151.41 151.40 151.40 14.8K
15:36 151.35 151.36 151.35 151.36 13.4K
15:37 151.35 151.35 151.28 151.28 57.0K
15:38 151.28 151.28 151.25 151.25 38.0K
15:39 151.27 151.30 151.25 151.25 25.7K
15:40 151.25 151.28 151.25 151.28 21.7K
15:41 151.28 151.28 151.23 151.23 46.2K
15:42 151.24 151.27 151.24 151.26 19.7K
15:43 151.27 151.27 151.22 151.22 18.1K
15:44 151.21 151.21 151.19 151.19 22.0K
15:45 151.21 151.21 151.17 151.17 55.2K
15:46 151.18 151.22 151.18 151.22 15.4K
15:47 151.23 151.23 151.22 151.22 13.7K
15:48 151.23 151.24 151.23 151.23 17.0K
15:49 151.21 151.24 151.21 151.23 25.1K
15:50 151.21 151.25 151.20 151.20 192.1K
15:51 151.18 151.20 151.18 151.20 39.5K
15:52 151.24 151.31 151.24 151.31 44.8K
15:53 151.31 151.31 151.29 151.31 24.4K
15:54 151.35 151.35 151.25 151.25 84.0K
15:55 151.25 151.25 151.22 151.24 40.0K
15:56 151.19 151.25 151.19 151.25 159.0K
15:57 151.25 151.27 151.25 151.27 103.3K
15:58 151.24 151.28 151.24 151.28 102.1K
15:59 151.29 151.33 151.28 151.28 136.9K
16:00 151.21 151.21 151.21 151.21 2,507.8K
16:01 151.21 151.21 151.21 151.21 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available