S&P/TSX Capped Comms.

GSPTTTS
🏛️ canada →
154.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 151.60 151.91 151.60 151.62 100.8K
09:31 151.64 151.76 151.51 151.76 17.3K
09:32 151.80 151.83 151.72 151.83 33.2K
09:33 151.87 151.99 151.87 151.99 3.6K
09:34 151.91 151.95 151.91 151.95 13.5K
09:35 151.97 152.07 151.92 152.07 38.9K
09:36 152.12 152.20 152.12 152.20 48.8K
09:37 152.23 152.40 152.23 152.40 13.8K
09:38 152.30 152.37 152.28 152.37 11.8K
09:39 152.41 152.41 152.36 152.38 10.3K
09:40 152.35 152.35 152.17 152.22 16.6K
09:41 152.22 152.35 152.22 152.35 16.9K
09:42 152.31 152.31 152.30 152.30 7.2K
09:43 152.27 152.34 152.27 152.28 25.6K
09:44 152.29 152.29 152.13 152.13 18.6K
09:45 152.11 152.11 152.04 152.05 3.3K
09:46 152.01 152.18 152.01 152.14 35.7K
09:47 152.10 152.16 152.10 152.12 38.2K
09:48 152.12 152.26 152.12 152.24 14.6K
09:49 152.22 152.39 152.22 152.39 21.2K
09:50 152.43 152.46 152.42 152.42 19.4K
09:51 152.39 152.45 152.39 152.43 5.9K
09:52 152.45 152.45 152.22 152.22 38.6K
09:53 152.22 152.22 152.17 152.22 35.2K
09:54 152.24 152.31 152.24 152.31 29.6K
09:55 152.34 152.42 152.34 152.41 73.0K
09:56 152.43 152.46 152.41 152.46 33.0K
09:57 152.46 152.54 152.46 152.54 56.9K
09:58 152.53 152.53 152.50 152.53 37.9K
09:59 152.53 152.53 152.46 152.47 14.3K
10:00 152.50 152.62 152.50 152.58 22.0K
10:01 152.55 152.68 152.55 152.68 94.5K
10:02 152.71 152.77 152.71 152.75 56.6K
10:03 152.76 152.79 152.76 152.78 77.2K
10:04 152.80 152.86 152.78 152.78 102.2K
10:05 152.75 152.82 152.67 152.67 34.9K
10:06 152.70 152.72 152.70 152.72 15.9K
10:07 152.70 152.70 152.66 152.67 35.4K
10:08 152.70 152.71 152.64 152.64 23.7K
10:09 152.60 152.62 152.60 152.62 19.5K
10:10 152.64 152.64 152.64 152.64 6.2K
10:11 152.69 152.74 152.65 152.65 54.4K
10:12 152.60 152.60 152.57 152.57 9.4K
10:13 152.61 152.62 152.59 152.62 8.5K
10:14 152.64 152.68 152.64 152.68 6.5K
10:15 152.73 152.75 152.71 152.75 13.0K
10:16 152.75 152.75 152.73 152.75 12.4K
10:17 152.72 152.72 152.71 152.72 7.6K
10:18 152.72 152.72 152.67 152.67 5.8K
10:19 152.65 152.65 152.64 152.65 10.4K
10:20 152.64 152.64 152.56 152.56 6.5K
10:21 152.53 152.56 152.53 152.54 11.2K
10:22 152.57 152.58 152.55 152.55 9.6K
10:23 152.57 152.57 152.53 152.53 12.7K
10:24 152.54 152.56 152.54 152.56 4.5K
10:25 152.56 152.59 152.56 152.59 6.8K
10:26 152.62 152.62 152.60 152.60 8.0K
10:27 152.62 152.63 152.62 152.63 5.5K
10:28 152.63 152.67 152.63 152.67 7.8K
10:29 152.58 152.58 152.54 152.54 16.8K
10:30 152.55 152.55 152.47 152.50 12.0K
10:31 152.50 152.52 152.49 152.52 9.2K
10:32 152.50 152.52 152.50 152.52 11.0K
10:33 152.55 152.56 152.54 152.55 18.6K
10:34 152.58 152.61 152.58 152.61 18.8K
10:35 152.63 152.64 152.62 152.62 13.2K
10:36 152.60 152.60 152.55 152.60 10.0K
10:37 152.59 152.62 152.59 152.60 4.6K
10:38 152.61 152.62 152.61 152.62 7.5K
10:39 152.62 152.62 152.56 152.57 15.4K
10:40 152.59 152.59 152.56 152.56 17.6K
10:41 152.59 152.59 152.59 152.59 33.6K
10:42 152.59 152.66 152.59 152.66 3.0K
10:43 152.68 152.82 152.68 152.82 29.9K
10:44 152.78 152.78 152.68 152.68 24.9K
10:45 152.67 152.67 152.61 152.61 15.5K
10:46 152.62 152.70 152.62 152.70 11.2K
10:47 152.70 152.80 152.70 152.79 24.3K
10:48 152.84 152.87 152.83 152.87 9.0K
10:49 152.87 152.87 152.87 152.87 7.2K
10:50 152.87 152.87 152.78 152.79 12.7K
10:51 152.81 152.86 152.81 152.86 5.4K
10:52 152.86 152.87 152.84 152.87 16.4K
10:53 152.87 152.88 152.87 152.88 7.8K
10:54 152.87 152.91 152.87 152.90 21.3K
10:55 152.90 152.90 152.87 152.87 8.8K
10:56 152.89 152.90 152.88 152.88 14.5K
10:57 152.90 152.91 152.89 152.89 4.3K
10:58 152.86 152.89 152.86 152.88 20.3K
10:59 152.87 152.87 152.84 152.84 7.5K
11:00 152.86 152.92 152.86 152.92 9.4K
11:01 152.91 152.94 152.89 152.89 14.1K
11:02 152.87 152.87 152.82 152.86 12.5K
11:03 152.85 152.89 152.85 152.89 26.2K
11:04 152.90 152.91 152.88 152.88 6.8K
11:05 152.89 152.89 152.86 152.87 15.1K
11:06 152.78 152.78 152.71 152.72 28.2K
11:07 152.72 152.83 152.72 152.83 18.4K
11:08 152.82 152.84 152.82 152.84 18.0K
11:09 152.88 152.95 152.88 152.92 6.4K
11:10 152.92 152.92 152.87 152.87 5.2K
11:11 152.88 152.89 152.88 152.88 12.6K
11:12 152.86 152.86 152.80 152.80 5.4K
11:13 152.87 152.88 152.87 152.88 19.8K
11:14 152.91 152.91 152.88 152.88 5.2K
11:15 152.90 152.90 152.89 152.89 11.4K
11:16 152.87 152.93 152.87 152.93 13.2K
11:17 152.94 152.96 152.94 152.95 4.6K
11:18 152.95 152.98 152.95 152.97 7.8K
11:19 152.98 152.98 152.95 152.95 4.4K
11:20 152.99 153.02 152.97 152.97 11.3K
11:21 152.98 153.02 152.98 153.02 5.8K
11:22 152.91 152.91 152.84 152.85 37.2K
11:23 152.82 152.87 152.82 152.86 79.3K
11:24 152.84 152.84 152.81 152.81 17.4K
11:25 152.78 152.83 152.78 152.83 18.4K
11:26 152.80 152.80 152.71 152.71 39.8K
11:27 152.71 152.71 152.64 152.66 30.4K
11:28 152.67 152.70 152.66 152.70 19.2K
11:29 152.69 152.76 152.69 152.73 36.6K
11:30 152.74 152.78 152.74 152.78 4.3K
11:31 152.82 152.83 152.82 152.83 7.6K
11:32 152.84 152.86 152.83 152.83 3.8K
11:33 152.85 152.85 152.84 152.84 6.6K
11:34 152.84 152.84 152.81 152.81 7.2K
11:35 152.82 152.82 152.78 152.78 3.2K
11:36 152.80 152.80 152.79 152.79 8.6K
11:37 152.78 152.82 152.78 152.82 14.3K
11:38 152.84 152.85 152.83 152.83 10.5K
11:39 152.80 152.83 152.80 152.80 9.6K
11:40 152.83 152.87 152.83 152.86 13.3K
11:41 152.86 152.86 152.82 152.82 8.6K
11:42 152.85 152.89 152.85 152.89 6.3K
11:43 152.91 153.04 152.91 153.04 25.4K
11:44 153.05 153.05 152.98 152.98 15.8K
11:45 152.99 153.00 152.98 153.00 2.6K
11:46 153.00 153.02 153.00 153.02 2.0K
11:47 153.00 153.03 152.96 152.96 13.3K
11:48 152.99 153.01 152.99 153.01 8.4K
11:49 153.01 153.04 153.01 153.04 12.6K
11:50 153.00 153.04 153.00 153.04 11.3K
11:51 153.05 153.06 153.05 153.06 4.2K
11:52 153.08 153.08 153.06 153.06 6.0K
11:53 153.06 153.06 153.05 153.05 3.7K
11:54 153.04 153.05 153.04 153.05 4.2K
11:55 153.04 153.07 153.03 153.07 7.9K
11:56 153.06 153.06 153.03 153.03 7.9K
11:57 153.03 153.03 152.90 152.90 21.8K
11:58 152.91 152.92 152.88 152.89 6.6K
11:59 152.87 152.88 152.86 152.86 5.0K
12:00 152.89 152.92 152.89 152.91 2.2K
12:01 152.88 152.88 152.78 152.78 6.0K
12:02 152.78 152.79 152.69 152.69 18.3K
12:03 152.65 152.65 152.62 152.62 5.5K
12:04 152.61 152.61 152.60 152.60 2.5K
12:05 152.59 152.59 152.57 152.58 4.7K
12:06 152.59 152.64 152.59 152.63 6.6K
12:07 152.62 152.62 152.62 152.62 3.7K
12:08 152.62 152.65 152.62 152.64 4.0K
12:09 152.64 152.64 152.62 152.64 6.0K
12:10 152.64 152.64 152.54 152.55 21.9K
12:11 152.56 152.57 152.56 152.57 4.6K
12:12 152.59 152.60 152.59 152.59 6.2K
12:13 152.59 152.60 152.59 152.60 3.9K
12:14 152.59 152.64 152.59 152.61 10.0K
12:15 152.62 152.65 152.62 152.65 11.3K
12:16 152.65 152.65 152.64 152.64 0.9K
12:17 152.64 152.65 152.64 152.64 4.1K
12:18 152.78 152.84 152.78 152.84 52.3K
12:19 152.86 152.90 152.86 152.90 13.8K
12:20 152.91 152.91 152.86 152.86 5.9K
12:21 152.85 152.86 152.85 152.85 3.9K
12:22 152.81 152.81 152.78 152.79 9.9K
12:23 152.78 152.81 152.78 152.79 2.7K
12:24 152.67 152.70 152.67 152.70 10.1K
12:25 152.67 152.67 152.63 152.64 6.6K
12:26 152.67 152.68 152.67 152.67 3.9K
12:27 152.69 152.69 152.66 152.68 6.6K
12:28 152.69 152.70 152.69 152.70 2.9K
12:29 152.69 152.70 152.57 152.57 15.6K
12:30 152.58 152.58 152.54 152.54 16.3K
12:31 152.55 152.56 152.53 152.53 7.1K
12:32 152.53 152.54 152.52 152.52 5.2K
12:33 152.51 152.54 152.51 152.52 7.4K
12:34 152.52 152.56 152.52 152.56 1.4K
12:35 152.59 152.59 152.57 152.57 7.4K
12:36 152.58 152.58 152.56 152.57 4.0K
12:37 152.58 152.58 152.57 152.57 4.8K
12:38 152.56 152.56 152.54 152.54 3.7K
12:39 152.54 152.55 152.54 152.55 1.7K
12:40 152.54 152.54 152.52 152.54 2.2K
12:41 152.52 152.53 152.52 152.53 6.3K
12:42 152.54 152.54 152.51 152.51 18.3K
12:43 152.51 152.53 152.51 152.53 5.4K
12:44 152.53 152.55 152.53 152.54 4.4K
12:45 152.53 152.54 152.53 152.54 2.2K
12:46 152.56 152.57 152.56 152.57 3.5K
12:47 152.57 152.62 152.57 152.62 6.0K
12:48 152.61 152.61 152.57 152.57 3.2K
12:49 152.59 152.59 152.57 152.59 7.0K
12:50 152.61 152.61 152.56 152.56 7.7K
12:51 152.56 152.59 152.55 152.59 9.5K
12:52 152.62 152.62 152.61 152.61 1.0K
12:53 152.57 152.60 152.57 152.60 7.6K
12:54 152.60 152.64 152.60 152.64 6.7K
12:55 152.64 152.64 152.62 152.62 0.7K
12:56 152.62 152.64 152.62 152.64 0.6K
12:57 152.64 152.64 152.64 152.64 2.7K
12:58 152.60 152.60 152.55 152.55 22.9K
12:59 152.57 152.60 152.57 152.60 6.9K
13:00 152.60 152.60 152.57 152.57 2.5K
13:01 152.58 152.59 152.58 152.59 3.1K
13:02 152.58 152.59 152.58 152.59 6.9K
13:03 152.61 152.63 152.61 152.62 4.7K
13:04 152.61 152.62 152.61 152.62 3.1K
13:05 152.61 152.63 152.61 152.63 3.5K
13:06 152.64 152.65 152.62 152.63 9.7K
13:07 152.63 152.65 152.63 152.65 0.6K
13:08 152.65 152.65 152.56 152.56 9.1K
13:09 152.57 152.57 152.57 152.57 2.3K
13:10 152.57 152.59 152.57 152.59 3.9K
13:11 152.58 152.62 152.58 152.62 7.8K
13:12 152.62 152.62 152.57 152.57 5.1K
13:13 152.54 152.59 152.52 152.59 14.7K
13:14 152.59 152.61 152.59 152.61 2.7K
13:15 152.62 152.62 152.61 152.61 0.3K
13:16 152.59 152.59 152.56 152.56 5.1K
13:17 152.56 152.56 152.54 152.54 2.9K
13:18 152.55 152.57 152.55 152.57 1.1K
13:19 152.57 152.58 152.57 152.58 6.8K
13:20 152.58 152.61 152.58 152.61 2.8K
13:21 152.60 152.61 152.60 152.61 2.0K
13:22 152.60 152.60 152.54 152.54 8.5K
13:23 152.54 152.54 152.53 152.54 5.3K
13:24 152.50 152.50 152.40 152.40 9.3K
13:25 152.40 152.42 152.39 152.42 2.7K
13:26 152.44 152.54 152.44 152.54 57.1K
13:27 152.54 152.54 152.52 152.53 3.5K
13:28 152.55 152.57 152.55 152.56 3.0K
13:29 152.56 152.56 152.55 152.55 1.4K
13:30 152.55 152.55 152.55 152.55 75.3K
13:31 152.55 152.55 152.54 152.54 4.4K
13:32 152.44 152.45 152.34 152.34 39.4K
13:33 152.33 152.35 152.33 152.35 3.3K
13:34 152.35 152.35 152.34 152.35 2.4K
13:35 152.36 152.37 152.36 152.37 4.1K
13:36 152.39 152.40 152.36 152.36 24.1K
13:37 152.37 152.38 152.36 152.36 5.1K
13:38 152.36 152.38 152.36 152.38 2.7K
13:39 152.40 152.40 152.37 152.38 4.8K
13:40 152.38 152.38 152.35 152.35 5.1K
13:41 152.35 152.36 152.35 152.36 0.4K
13:42 152.34 152.35 152.34 152.34 3.8K
13:43 152.33 152.34 152.32 152.32 3.2K
13:44 152.31 152.31 152.28 152.28 5.7K
13:45 152.27 152.27 152.26 152.26 1.7K
13:46 152.26 152.26 152.19 152.19 9.5K
13:47 152.18 152.18 152.16 152.17 4.6K
13:48 152.13 152.14 152.11 152.11 39.8K
13:49 152.12 152.15 152.12 152.15 9.5K
13:50 152.15 152.15 152.14 152.15 4.2K
13:51 152.13 152.13 152.07 152.07 11.2K
13:52 152.07 152.12 152.07 152.12 8.6K
13:53 152.13 152.15 152.13 152.15 9.2K
13:54 152.15 152.16 152.12 152.12 4.0K
13:55 152.13 152.13 152.06 152.06 23.3K
13:56 152.06 152.11 152.06 152.11 1.9K
13:57 152.12 152.12 152.07 152.07 8.0K
13:58 152.08 152.08 152.08 152.08 0.4K
13:59 152.08 152.08 152.08 152.08 0.3K
14:00 152.10 152.10 152.02 152.02 15.9K
14:01 152.02 152.02 151.98 151.98 8.1K
14:02 151.96 151.96 151.93 151.96 4.5K
14:03 151.96 151.96 151.91 151.93 5.5K
14:04 151.93 151.93 151.83 151.83 15.7K
14:05 151.83 151.85 151.83 151.85 4.8K
14:06 151.86 151.89 151.86 151.89 4.2K
14:07 151.89 151.89 151.88 151.89 3.1K
14:08 151.90 151.90 151.89 151.90 1.8K
14:09 151.91 151.91 151.87 151.87 13.9K
14:10 151.87 151.88 151.86 151.88 2.4K
14:11 151.89 151.89 151.84 151.85 6.5K
14:12 151.85 151.88 151.85 151.88 0.5K
14:13 151.88 151.88 151.86 151.86 1.2K
14:14 151.86 151.89 151.86 151.89 4.0K
14:15 151.87 151.87 151.86 151.87 3.6K
14:16 151.89 151.90 151.89 151.89 2.1K
14:17 151.91 151.91 151.84 151.84 10.6K
14:18 151.83 151.83 151.78 151.78 3.6K
14:19 151.79 151.86 151.79 151.86 7.5K
14:20 151.87 151.90 151.87 151.90 11.4K
14:21 151.89 151.89 151.84 151.84 4.9K
14:22 151.84 151.85 151.84 151.84 10.2K
14:23 151.83 151.87 151.80 151.80 7.8K
14:24 151.79 151.81 151.78 151.81 5.3K
14:25 151.83 151.88 151.83 151.87 8.5K
14:26 151.87 151.87 151.82 151.82 7.1K
14:27 151.82 151.85 151.82 151.85 2.9K
14:28 151.85 151.85 151.82 151.83 2.4K
14:29 151.85 151.86 151.85 151.85 1.9K
14:30 151.87 151.89 151.86 151.89 2.9K
14:31 151.89 151.89 151.86 151.86 7.2K
14:32 151.86 151.88 151.86 151.88 1.8K
14:33 151.88 151.88 151.79 151.79 13.4K
14:34 151.76 151.76 151.74 151.74 6.2K
14:35 151.75 151.83 151.75 151.83 10.1K
14:36 151.84 151.84 151.83 151.84 4.1K
14:37 151.83 151.83 151.83 151.83 2.7K
14:38 151.86 151.86 151.86 151.86 11.3K
14:39 151.86 151.86 151.85 151.85 2.6K
14:40 151.85 151.85 151.83 151.84 1.7K
14:41 151.84 151.84 151.84 151.84 3.4K
14:42 151.84 151.86 151.84 151.86 3.0K
14:43 151.86 151.89 151.86 151.89 8.1K
14:44 151.89 151.89 151.87 151.87 3.9K
14:45 151.87 151.88 151.87 151.88 20.4K
14:46 151.90 151.90 151.90 151.90 2.6K
14:47 151.90 151.91 151.90 151.90 1.7K
14:48 151.95 152.01 151.95 152.01 12.5K
14:49 152.03 152.04 152.03 152.03 6.9K
14:50 152.04 152.04 152.02 152.03 5.4K
14:51 152.04 152.04 152.00 152.00 12.4K
14:52 152.00 152.05 152.00 152.05 8.0K
14:53 152.05 152.05 152.05 152.05 2.7K
14:54 152.04 152.04 152.03 152.03 6.7K
14:55 152.04 152.04 152.02 152.02 6.0K
14:56 152.01 152.02 152.01 152.01 5.2K
14:57 152.02 152.05 152.02 152.05 1.5K
14:58 152.06 152.07 152.05 152.05 14.9K
14:59 152.02 152.02 152.01 152.01 7.0K
15:00 152.01 152.02 152.00 152.02 5.9K
15:01 152.06 152.06 152.06 152.06 9.0K
15:02 152.07 152.07 152.02 152.03 7.5K
15:03 152.00 152.00 151.98 151.99 7.5K
15:04 151.96 151.97 151.95 151.95 5.0K
15:05 151.93 151.95 151.92 151.94 5.5K
15:06 151.95 151.99 151.95 151.99 9.4K
15:07 151.98 151.98 151.98 151.98 2.0K
15:08 151.97 151.97 151.96 151.96 3.9K
15:09 151.95 151.95 151.93 151.94 12.5K
15:10 151.94 151.98 151.94 151.98 4.1K
15:11 151.97 152.01 151.97 152.01 9.3K
15:12 152.03 152.03 152.02 152.03 9.1K
15:13 152.03 152.05 151.97 151.99 35.3K
15:14 152.01 152.10 152.01 152.10 12.7K
15:15 152.10 152.13 152.10 152.13 5.9K
15:16 152.11 152.14 152.11 152.14 1.2K
15:17 152.14 152.15 152.12 152.15 64.6K
15:18 152.16 152.19 152.16 152.19 5.0K
15:19 152.19 152.21 152.18 152.21 10.8K
15:20 152.22 152.22 152.16 152.16 12.7K
15:21 152.15 152.16 152.15 152.16 4.2K
15:22 152.17 152.19 152.17 152.17 6.3K
15:23 152.16 152.16 152.12 152.12 16.0K
15:24 152.12 152.12 152.05 152.06 17.2K
15:25 152.05 152.06 152.05 152.06 1.9K
15:26 152.06 152.07 152.06 152.06 8.7K
15:27 152.06 152.08 152.06 152.07 3.5K
15:28 152.06 152.06 152.03 152.03 12.0K
15:29 152.02 152.02 152.02 152.02 8.1K
15:30 152.03 152.10 152.02 152.10 12.6K
15:31 152.09 152.09 152.08 152.08 9.8K
15:32 152.10 152.12 152.10 152.12 6.8K
15:33 152.10 152.12 152.10 152.12 5.4K
15:34 152.10 152.12 152.10 152.11 12.3K
15:35 152.10 152.10 152.07 152.07 6.8K
15:36 152.07 152.07 152.05 152.05 11.4K
15:37 151.99 151.99 151.88 151.88 76.0K
15:38 151.89 151.93 151.88 151.88 24.0K
15:39 151.88 151.88 151.87 151.87 19.5K
15:40 151.86 151.91 151.86 151.91 14.3K
15:41 151.88 151.88 151.86 151.88 22.5K
15:42 151.87 151.87 151.80 151.80 32.1K
15:43 151.80 151.80 151.76 151.78 32.8K
15:44 151.77 151.79 151.76 151.79 32.4K
15:45 151.77 151.79 151.77 151.79 13.1K
15:46 151.76 151.78 151.76 151.78 25.5K
15:47 151.79 151.80 151.78 151.80 12.7K
15:48 151.79 151.79 151.78 151.78 8.4K
15:49 151.76 151.78 151.76 151.77 25.9K
15:50 151.75 151.90 151.75 151.89 76.8K
15:51 151.88 151.92 151.85 151.85 28.1K
15:52 151.84 151.89 151.84 151.89 21.1K
15:53 151.91 151.92 151.87 151.88 37.8K
15:54 151.90 151.90 151.87 151.87 87.6K
15:55 151.86 151.93 151.86 151.93 69.1K
15:56 151.91 151.91 151.85 151.85 68.9K
15:57 151.85 151.87 151.85 151.86 47.6K
15:58 151.86 151.86 151.85 151.85 63.2K
15:59 151.86 151.91 151.86 151.91 85.2K
16:00 151.90 151.90 151.90 151.90 1,951.0K
16:01 151.90 151.90 151.90 151.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available