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
09:30 151.09 151.09 150.95 150.95 101.3K
09:31 150.74 150.77 150.67 150.73 64.6K
09:32 150.79 151.14 150.79 151.14 11.8K
09:33 151.02 151.02 151.00 151.00 9.8K
09:34 151.00 151.00 150.95 150.96 2.5K
09:35 150.91 150.91 150.87 150.89 4.6K
09:36 150.80 150.86 150.80 150.86 4.8K
09:37 150.86 150.98 150.85 150.98 12.8K
09:38 150.87 150.87 150.73 150.82 15.5K
09:39 150.87 150.88 150.84 150.84 5.9K
09:40 150.85 150.89 150.84 150.89 4.7K
09:41 150.90 150.94 150.90 150.94 9.2K
09:42 150.94 151.03 150.94 151.03 6.5K
09:43 151.05 151.18 151.05 151.18 26.6K
09:44 151.15 151.15 151.08 151.08 5.4K
09:45 151.07 151.07 150.96 150.96 9.3K
09:46 150.97 150.99 150.95 150.99 11.9K
09:47 150.98 151.01 150.97 150.97 6.2K
09:48 150.95 151.06 150.95 151.06 6.2K
09:49 151.02 151.15 151.02 151.15 8.9K
09:50 151.17 151.25 151.17 151.25 7.3K
09:51 151.33 151.41 151.33 151.36 6.7K
09:52 151.30 151.32 151.29 151.31 3.7K
09:53 151.36 151.37 151.32 151.33 4.9K
09:54 151.32 151.32 151.30 151.30 1.2K
09:55 151.32 151.32 151.28 151.28 11.3K
09:56 151.31 151.31 151.29 151.29 8.1K
09:57 151.29 151.33 151.29 151.32 2.9K
09:58 151.32 151.32 151.26 151.26 3.2K
09:59 151.26 151.27 151.26 151.27 1.2K
10:00 151.26 151.28 151.24 151.28 2.5K
10:01 151.25 151.25 151.20 151.23 3.3K
10:02 151.22 151.23 151.22 151.22 1.1K
10:03 151.23 151.29 151.23 151.25 8.3K
10:04 151.26 151.26 151.25 151.25 3.6K
10:05 151.21 151.22 151.16 151.16 9.1K
10:06 151.16 151.29 151.16 151.29 11.2K
10:07 151.24 151.28 151.24 151.28 8.1K
10:08 151.28 151.28 151.12 151.12 8.2K
10:09 151.10 151.10 151.09 151.09 2.9K
10:10 151.10 151.12 151.08 151.08 5.2K
10:11 151.07 151.10 151.07 151.08 4.2K
10:12 151.08 151.08 151.05 151.05 3.1K
10:13 151.05 151.05 151.02 151.02 3.0K
10:14 151.02 151.04 151.02 151.04 1.7K
10:15 151.08 151.08 151.02 151.02 7.2K
10:16 151.02 151.03 150.98 150.98 10.4K
10:17 151.00 151.00 150.97 151.00 3.3K
10:18 151.00 151.03 151.00 151.03 5.7K
10:19 150.98 150.98 150.94 150.94 9.3K
10:20 150.95 150.97 150.95 150.97 9.4K
10:21 150.98 151.01 150.98 151.00 4.6K
10:22 151.00 151.04 150.98 151.04 4.8K
10:23 151.05 151.05 151.04 151.04 1.9K
10:24 151.03 151.03 150.96 150.96 3.4K
10:25 150.96 150.99 150.96 150.99 2.0K
10:26 151.18 151.18 151.14 151.14 9.5K
10:27 151.12 151.19 151.12 151.19 8.6K
10:28 151.19 151.22 151.18 151.22 2.9K
10:29 151.24 151.24 151.21 151.21 12.2K
10:30 151.22 151.22 151.10 151.10 13.2K
10:31 151.13 151.14 151.11 151.14 4.5K
10:32 151.14 151.16 151.10 151.10 6.1K
10:33 151.12 151.12 151.03 151.03 2.2K
10:34 151.02 151.03 151.02 151.03 2.2K
10:35 151.03 151.03 150.96 150.96 6.1K
10:36 150.97 150.97 150.90 150.90 5.4K
10:37 150.90 150.94 150.90 150.93 3.4K
10:38 150.93 150.97 150.93 150.97 3.9K
10:39 150.98 150.98 150.96 150.96 4.6K
10:40 150.96 150.97 150.96 150.97 3.4K
10:41 150.97 150.97 150.94 150.94 3.2K
10:42 150.94 150.96 150.94 150.96 6.1K
10:43 150.97 151.09 150.97 151.09 8.8K
10:44 151.05 151.05 150.96 150.96 14.3K
10:45 150.93 150.94 150.89 150.89 4.6K
10:46 150.85 150.85 150.80 150.80 6.7K
10:47 150.81 150.81 150.75 150.75 12.2K
10:48 150.75 150.75 150.69 150.69 6.9K
10:49 150.72 150.72 150.69 150.70 9.3K
10:50 150.67 150.81 150.67 150.81 12.2K
10:51 150.80 150.83 150.80 150.83 4.2K
10:52 150.82 150.84 150.82 150.83 7.3K
10:53 150.82 150.95 150.82 150.95 13.4K
10:54 150.97 150.97 150.93 150.95 3.6K
10:55 150.94 150.94 150.93 150.93 1.2K
10:56 150.93 150.93 150.89 150.89 2.3K
10:57 150.87 150.88 150.85 150.85 4.0K
10:58 150.85 150.87 150.85 150.87 2.5K
10:59 150.87 150.87 150.86 150.87 1.8K
11:00 150.87 150.89 150.87 150.89 0.7K
11:01 150.87 150.89 150.87 150.89 7.8K
11:02 150.91 150.91 150.87 150.87 4.9K
11:03 150.87 150.87 150.87 150.87 0.4K
11:04 150.87 150.87 150.84 150.84 1.0K
11:05 150.86 150.95 150.86 150.95 6.0K
11:06 150.99 151.01 150.98 150.98 14.7K
11:07 150.98 151.01 150.98 151.00 1.0K
11:08 151.00 151.02 151.00 151.02 6.5K
11:09 151.02 151.02 151.01 151.01 1.2K
11:10 151.02 151.05 151.02 151.05 3.0K
11:11 151.08 151.13 151.07 151.13 13.6K
11:12 151.14 151.16 151.14 151.16 1.8K
11:13 151.15 151.20 151.15 151.20 6.9K
11:14 151.17 151.23 151.17 151.23 3.7K
11:15 151.25 151.34 151.25 151.27 29.1K
11:16 151.27 151.29 151.27 151.28 8.3K
11:17 151.25 151.25 151.22 151.22 2.3K
11:18 151.22 151.24 151.22 151.23 2.2K
11:19 151.22 151.22 151.21 151.22 3.1K
11:20 151.22 151.22 151.16 151.16 4.0K
11:21 151.17 151.17 151.15 151.15 3.2K
11:22 151.20 151.20 151.17 151.17 5.1K
11:23 151.17 151.17 151.15 151.15 2.4K
11:24 151.17 151.18 151.14 151.18 20.0K
11:25 151.17 151.17 151.15 151.15 3.6K
11:26 151.15 151.16 151.11 151.11 7.2K
11:27 151.07 151.13 151.06 151.13 11.6K
11:28 151.13 151.15 151.12 151.15 6.7K
11:29 151.17 151.17 151.17 151.17 5.6K
11:30 151.13 151.13 151.12 151.12 2.4K
11:31 151.17 151.18 151.17 151.17 6.5K
11:32 151.17 151.19 151.17 151.17 5.1K
11:33 151.14 151.14 151.12 151.12 2.5K
11:34 151.08 151.08 151.06 151.08 7.0K
11:35 151.07 151.08 151.07 151.08 1.7K
11:36 151.09 151.15 151.09 151.15 6.6K
11:37 151.13 151.22 151.13 151.22 9.8K
11:38 151.23 151.23 151.22 151.22 0.6K
11:39 151.25 151.25 151.19 151.19 7.0K
11:40 151.12 151.14 151.11 151.14 5.1K
11:41 151.13 151.14 151.12 151.12 8.4K
11:42 151.10 151.11 151.08 151.09 3.6K
11:43 151.10 151.14 151.10 151.13 6.3K
11:44 151.13 151.13 151.11 151.11 6.6K
11:45 151.11 151.11 151.05 151.05 5.4K
11:46 151.05 151.05 151.03 151.03 3.2K
11:47 151.03 151.03 150.98 150.98 6.2K
11:48 150.98 150.98 150.92 150.92 7.9K
11:49 150.94 150.94 150.92 150.92 4.2K
11:50 150.89 150.89 150.86 150.86 6.0K
11:51 150.86 150.86 150.84 150.86 2.2K
11:52 150.86 150.86 150.83 150.83 4.2K
11:53 150.81 150.83 150.81 150.83 4.9K
11:54 150.84 150.84 150.79 150.79 6.3K
11:55 150.79 150.83 150.79 150.83 6.8K
11:56 150.84 150.90 150.84 150.88 19.5K
11:57 150.90 150.90 150.89 150.90 6.9K
11:58 150.89 150.90 150.89 150.90 1.9K
11:59 150.90 150.90 150.89 150.89 2.0K
12:00 150.90 150.90 150.84 150.84 8.5K
12:01 150.75 150.75 150.69 150.69 9.3K
12:02 150.69 150.72 150.69 150.72 2.3K
12:03 150.71 150.72 150.71 150.71 4.3K
12:04 150.73 150.77 150.73 150.77 5.2K
12:05 150.73 150.73 150.65 150.65 10.1K
12:06 150.68 150.68 150.66 150.68 4.9K
12:07 150.70 150.70 150.68 150.69 2.8K
12:08 150.73 150.79 150.72 150.79 38.5K
12:09 150.80 150.82 150.80 150.81 6.9K
12:10 150.81 150.82 150.79 150.79 2.5K
12:11 150.80 150.80 150.75 150.77 7.9K
12:12 150.79 150.81 150.79 150.80 9.7K
12:13 150.79 150.79 150.78 150.78 5.5K
12:14 150.76 150.80 150.76 150.80 5.9K
12:15 150.80 150.80 150.78 150.78 2.8K
12:16 150.74 150.74 150.67 150.67 17.0K
12:17 150.66 150.68 150.66 150.66 3.1K
12:18 150.65 150.65 150.65 150.65 3.3K
12:19 150.66 150.66 150.62 150.62 3.3K
12:20 150.62 150.62 150.61 150.61 1.1K
12:21 150.61 150.61 150.58 150.58 6.9K
12:22 150.58 150.58 150.57 150.57 4.3K
12:23 150.57 150.60 150.57 150.60 5.2K
12:24 150.61 150.61 150.60 150.60 9.5K
12:25 150.60 150.60 150.54 150.54 14.8K
12:26 150.52 150.57 150.52 150.57 14.0K
12:27 150.58 150.61 150.58 150.61 11.4K
12:28 150.59 150.59 150.54 150.54 10.3K
12:29 150.51 150.51 150.47 150.47 6.8K
12:30 150.47 150.50 150.47 150.50 5.7K
12:31 150.52 150.52 150.49 150.49 17.8K
12:32 150.50 150.53 150.50 150.53 17.0K
12:33 150.55 150.55 150.54 150.55 4.8K
12:34 150.54 150.55 150.54 150.55 2.1K
12:35 150.52 150.52 150.51 150.51 2.1K
12:36 150.49 150.49 150.46 150.48 4.3K
12:37 150.46 150.47 150.46 150.47 9.1K
12:38 150.48 150.50 150.48 150.50 3.4K
12:39 150.49 150.50 150.47 150.48 2.3K
12:40 150.48 150.53 150.48 150.52 13.6K
12:41 150.53 150.53 150.50 150.51 10.6K
12:42 150.51 150.53 150.51 150.53 4.5K
12:43 150.55 150.56 150.55 150.56 0.8K
12:44 150.56 150.56 150.56 150.56 0.5K
12:45 150.56 150.60 150.56 150.60 4.2K
12:46 150.60 150.62 150.60 150.61 4.9K
12:47 150.60 150.60 150.57 150.57 4.9K
12:48 150.47 150.51 150.47 150.51 10.6K
12:49 150.51 150.52 150.51 150.51 1.4K
12:50 150.51 150.52 150.50 150.50 2.6K
12:51 150.50 150.50 150.45 150.46 16.1K
12:52 150.50 150.50 150.47 150.47 5.5K
12:53 150.43 150.43 150.40 150.40 6.9K
12:54 150.39 150.40 150.39 150.40 0.9K
12:55 150.40 150.40 150.37 150.37 9.8K
12:56 150.34 150.34 150.21 150.21 30.1K
12:57 150.21 150.22 150.21 150.21 2.8K
12:58 150.22 150.24 150.22 150.24 5.6K
12:59 150.22 150.22 150.14 150.15 15.5K
13:00 150.19 150.21 150.19 150.20 6.6K
13:01 150.18 150.20 150.18 150.20 9.3K
13:02 150.23 150.30 150.23 150.30 5.9K
13:03 150.30 150.30 150.26 150.27 21.7K
13:04 150.36 150.38 150.34 150.34 13.7K
13:05 150.35 150.36 150.35 150.35 13.6K
13:06 150.31 150.31 150.28 150.28 1.7K
13:07 150.28 150.31 150.27 150.30 3.8K
13:08 150.30 150.30 150.29 150.29 2.2K
13:09 150.32 150.35 150.32 150.34 8.5K
13:10 150.34 150.34 150.29 150.29 7.7K
13:11 150.28 150.28 150.25 150.25 7.7K
13:12 150.25 150.25 150.25 150.25 4.9K
13:13 150.24 150.26 150.24 150.26 2.6K
13:14 150.26 150.27 150.25 150.27 4.0K
13:15 150.28 150.29 150.26 150.28 3.7K
13:16 150.28 150.30 150.28 150.30 2.7K
13:17 150.32 150.34 150.32 150.34 7.8K
13:18 150.35 150.40 150.35 150.40 4.2K
13:19 150.41 150.42 150.41 150.41 3.1K
13:20 150.42 150.42 150.40 150.40 3.8K
13:21 150.39 150.40 150.39 150.40 1.5K
13:22 150.39 150.41 150.39 150.41 3.7K
13:23 150.38 150.38 150.35 150.35 3.8K
13:24 150.35 150.36 150.35 150.35 5.2K
13:25 150.35 150.35 150.32 150.32 8.6K
13:26 150.33 150.36 150.33 150.36 2.9K
13:27 150.35 150.37 150.33 150.33 13.6K
13:28 150.33 150.35 150.33 150.35 3.1K
13:29 150.37 150.47 150.37 150.47 6.0K
13:30 150.47 150.48 150.47 150.48 2.1K
13:31 150.47 150.47 150.46 150.46 2.8K
13:32 150.47 150.48 150.47 150.48 4.4K
13:33 150.51 150.51 150.49 150.49 10.3K
13:34 150.49 150.50 150.49 150.49 4.4K
13:35 150.48 150.53 150.48 150.51 4.1K
13:36 150.50 150.50 150.49 150.49 1.1K
13:37 150.45 150.46 150.45 150.45 2.5K
13:38 150.44 150.45 150.44 150.45 19.9K
13:39 150.43 150.43 150.41 150.41 12.9K
13:40 150.40 150.40 150.40 150.40 12.1K
13:41 150.38 150.39 150.38 150.39 3.1K
13:42 150.38 150.38 150.35 150.35 6.2K
13:43 150.34 150.34 150.32 150.32 6.9K
13:44 150.32 150.32 150.32 150.32 8.6K
13:45 150.33 150.33 150.33 150.33 4.1K
13:46 150.33 150.35 150.28 150.28 7.8K
13:47 150.28 150.28 150.27 150.27 7.6K
13:48 150.28 150.30 150.28 150.30 8.7K
13:49 150.30 150.30 150.28 150.30 1.4K
13:50 150.32 150.34 150.29 150.29 4.9K
13:51 150.29 150.29 150.27 150.28 2.7K
13:52 150.28 150.28 150.27 150.27 8.2K
13:53 150.27 150.29 150.23 150.29 5.7K
13:54 150.32 150.32 150.31 150.32 15.6K
13:55 150.32 150.35 150.32 150.35 3.6K
13:56 150.34 150.35 150.33 150.33 13.5K
13:57 150.35 150.36 150.34 150.34 0.8K
13:58 150.34 150.36 150.30 150.30 2.9K
13:59 150.29 150.37 150.29 150.37 4.9K
14:00 150.37 150.40 150.37 150.39 3.3K
14:01 150.39 150.41 150.36 150.36 5.5K
14:02 150.34 150.34 150.32 150.32 3.4K
14:03 150.32 150.32 150.27 150.27 13.4K
14:04 150.27 150.27 150.24 150.24 7.9K
14:05 150.25 150.26 150.25 150.25 7.3K
14:06 150.25 150.25 150.23 150.23 1.9K
14:07 150.24 150.27 150.24 150.27 6.9K
14:08 150.29 150.36 150.27 150.36 32.9K
14:09 150.35 150.36 150.33 150.33 7.8K
14:10 150.33 150.33 150.27 150.27 7.7K
14:11 150.30 150.30 150.29 150.30 2.0K
14:12 150.29 150.29 150.28 150.28 10.3K
14:13 150.28 150.28 150.27 150.27 3.7K
14:14 150.27 150.27 150.23 150.23 5.9K
14:15 150.30 150.34 150.24 150.24 46.4K
14:16 150.20 150.21 150.20 150.21 7.1K
14:17 150.23 150.24 150.23 150.23 4.7K
14:18 150.23 150.25 150.23 150.25 11.8K
14:19 150.24 150.25 150.24 150.25 4.7K
14:20 150.25 150.25 150.24 150.24 6.5K
14:21 150.23 150.23 150.19 150.19 9.2K
14:22 150.19 150.19 150.17 150.19 2.2K
14:23 150.17 150.17 150.17 150.17 22.9K
14:24 150.16 150.20 150.16 150.18 15.1K
14:25 150.20 150.24 150.20 150.22 20.3K
14:26 150.23 150.27 150.23 150.27 11.0K
14:27 150.27 150.27 150.25 150.25 2.6K
14:28 150.25 150.25 150.23 150.23 26.9K
14:29 150.23 150.23 150.22 150.23 9.5K
14:30 150.23 150.23 150.22 150.22 10.0K
14:31 150.28 150.31 150.27 150.31 8.0K
14:32 150.31 150.32 150.30 150.32 6.5K
14:33 150.32 150.35 150.32 150.35 12.3K
14:34 150.34 150.35 150.33 150.35 13.2K
14:35 150.34 150.34 150.33 150.33 9.3K
14:36 150.33 150.33 150.30 150.30 4.7K
14:37 150.30 150.30 150.29 150.29 2.6K
14:38 150.29 150.29 150.29 150.29 1.4K
14:39 150.29 150.29 150.25 150.27 6.3K
14:40 150.26 150.26 150.25 150.25 6.6K
14:41 150.25 150.25 150.22 150.22 19.4K
14:42 150.23 150.24 150.23 150.24 10.6K
14:43 150.24 150.28 150.24 150.28 16.4K
14:44 150.28 150.29 150.28 150.29 2.4K
14:45 150.29 150.29 150.24 150.24 16.9K
14:46 150.24 150.24 150.21 150.21 5.1K
14:47 150.22 150.22 150.19 150.19 15.1K
14:48 150.18 150.19 150.18 150.19 10.4K
14:49 150.19 150.20 150.19 150.20 28.0K
14:50 150.20 150.23 150.20 150.23 1.2K
14:51 150.23 150.23 150.21 150.21 7.5K
14:52 150.21 150.23 150.21 150.23 6.5K
14:53 150.23 150.23 150.23 150.23 2.7K
14:54 150.22 150.22 150.22 150.22 11.9K
14:55 150.22 150.22 150.20 150.20 4.6K
14:56 150.20 150.22 150.20 150.21 3.1K
14:57 150.22 150.22 150.22 150.22 10.2K
14:58 150.22 150.24 150.20 150.20 3.8K
14:59 150.20 150.22 150.20 150.20 11.3K
15:00 150.21 150.27 150.21 150.26 15.4K
15:01 150.25 150.27 150.25 150.27 1.7K
15:02 150.26 150.26 150.24 150.24 2.1K
15:03 150.24 150.27 150.20 150.20 13.7K
15:04 150.21 150.23 150.21 150.22 19.7K
15:05 150.22 150.22 150.21 150.22 3.0K
15:06 150.22 150.22 150.22 150.22 2.9K
15:07 150.23 150.23 150.22 150.22 1.9K
15:08 150.13 150.14 150.11 150.14 27.8K
15:09 150.14 150.17 150.12 150.12 11.7K
15:10 150.12 150.13 150.12 150.13 2.0K
15:11 150.15 150.16 150.15 150.16 5.5K
15:12 150.15 150.22 150.15 150.22 14.6K
15:13 150.25 150.27 150.25 150.25 4.9K
15:14 150.25 150.30 150.25 150.30 3.4K
15:15 150.30 150.34 150.29 150.34 16.2K
15:16 150.35 150.36 150.35 150.36 3.5K
15:17 150.37 150.37 150.36 150.36 4.7K
15:18 150.39 150.42 150.39 150.39 9.0K
15:19 150.39 150.41 150.38 150.41 8.1K
15:20 150.42 150.42 150.41 150.41 4.9K
15:21 150.45 150.45 150.42 150.43 19.8K
15:22 150.44 150.46 150.44 150.46 4.5K
15:23 150.52 150.55 150.52 150.55 33.7K
15:24 150.48 150.48 150.42 150.42 17.7K
15:25 150.42 150.43 150.42 150.43 5.0K
15:26 150.44 150.45 150.43 150.43 1.7K
15:27 150.41 150.41 150.26 150.26 21.5K
15:28 150.25 150.26 150.23 150.23 4.9K
15:29 150.24 150.24 150.21 150.24 29.7K
15:30 150.28 150.31 150.28 150.28 30.5K
15:31 150.31 150.33 150.29 150.33 32.1K
15:32 150.33 150.36 150.33 150.36 3.4K
15:33 150.45 150.45 150.42 150.42 34.1K
15:34 150.41 150.44 150.41 150.44 5.4K
15:35 150.44 150.48 150.44 150.48 10.7K
15:36 150.50 150.50 150.46 150.46 10.5K
15:37 150.44 150.48 150.44 150.48 53.4K
15:38 150.45 150.48 150.45 150.47 6.2K
15:39 150.48 150.48 150.44 150.44 25.3K
15:40 150.44 150.45 150.43 150.45 11.6K
15:41 150.43 150.43 150.37 150.38 20.2K
15:42 150.37 150.41 150.37 150.41 10.8K
15:43 150.41 150.42 150.41 150.42 13.1K
15:44 150.42 150.42 150.38 150.39 27.0K
15:45 150.39 150.39 150.39 150.39 15.5K
15:46 150.37 150.46 150.37 150.46 22.5K
15:47 150.47 150.47 150.44 150.44 20.4K
15:48 150.43 150.47 150.43 150.47 21.4K
15:49 150.48 150.48 150.47 150.47 4.8K
15:50 150.45 150.57 150.45 150.54 118.2K
15:51 150.55 150.59 150.55 150.59 76.6K
15:52 150.58 150.65 150.58 150.65 26.0K
15:53 150.65 150.67 150.64 150.67 31.2K
15:54 150.68 150.73 150.68 150.71 41.4K
15:55 150.70 150.74 150.70 150.73 55.7K
15:56 150.77 150.82 150.77 150.82 141.4K
15:57 150.82 150.86 150.82 150.86 26.3K
15:58 150.86 150.86 150.81 150.81 113.4K
15:59 150.81 150.85 150.81 150.82 85.6K
16:00 150.83 150.83 150.83 150.83 1,844.3K
16:01 150.83 150.83 150.83 150.83 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available