S&P/TSX Capped Comms.

GSPTTTS
🏛️ canada →
155.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 155.63 155.63 155.37 155.41 1,160.8K
09:31 155.42 155.42 155.40 155.40 17.7K
09:32 155.41 155.41 155.41 155.41 2.9K
09:33 155.32 155.52 155.32 155.52 11.1K
09:34 155.52 155.52 155.49 155.51 6.8K
09:35 155.53 155.86 155.53 155.83 16.3K
09:36 155.77 155.77 155.69 155.72 5.5K
09:37 155.70 155.73 155.68 155.73 22.2K
09:38 155.65 155.73 155.65 155.73 11.8K
09:39 155.86 155.91 155.84 155.84 9.4K
09:40 155.79 155.88 155.79 155.88 19.3K
09:41 155.86 155.91 155.86 155.91 8.5K
09:42 155.95 155.95 155.93 155.93 9.3K
09:43 155.93 155.95 155.90 155.92 6.3K
09:44 155.89 155.91 155.86 155.91 14.3K
09:45 155.92 156.08 155.92 156.08 43.7K
09:46 156.09 156.12 156.05 156.12 30.2K
09:47 156.16 156.21 156.16 156.21 6.9K
09:48 156.23 156.25 156.23 156.24 24.9K
09:49 156.24 156.30 156.24 156.30 27.5K
09:50 156.29 156.41 156.29 156.40 56.0K
09:51 156.41 156.42 156.41 156.42 8.1K
09:52 156.38 156.43 156.38 156.43 43.2K
09:53 156.43 156.43 156.41 156.43 50.4K
09:54 156.44 156.47 156.44 156.47 10.5K
09:55 156.49 156.57 156.46 156.46 36.6K
09:56 156.39 156.39 156.35 156.35 25.8K
09:57 156.31 156.33 156.30 156.32 11.4K
09:58 156.29 156.30 156.26 156.28 13.2K
09:59 156.26 156.28 156.26 156.27 9.8K
10:00 156.28 156.30 156.24 156.24 25.2K
10:01 156.24 156.29 156.24 156.25 32.8K
10:02 156.22 156.22 156.11 156.11 24.2K
10:03 156.11 156.11 156.00 156.05 8.2K
10:04 155.98 156.00 155.98 156.00 9.7K
10:05 155.95 155.95 155.90 155.92 28.6K
10:06 155.90 155.92 155.86 155.86 10.9K
10:07 155.86 155.87 155.84 155.87 8.9K
10:08 155.80 155.84 155.80 155.83 11.6K
10:09 155.83 155.83 155.81 155.81 11.4K
10:10 155.79 155.79 155.75 155.78 10.5K
10:11 155.78 155.78 155.77 155.77 4.8K
10:12 155.68 155.69 155.65 155.65 13.1K
10:13 155.66 155.66 155.65 155.65 10.0K
10:14 155.65 155.66 155.64 155.64 8.9K
10:15 155.61 155.61 155.48 155.48 16.2K
10:16 155.49 155.49 155.45 155.45 4.6K
10:17 155.47 155.49 155.47 155.47 7.0K
10:18 155.50 155.53 155.47 155.47 15.5K
10:19 155.47 155.47 155.42 155.43 9.7K
10:20 155.43 155.53 155.43 155.53 11.0K
10:21 155.52 155.58 155.51 155.58 13.4K
10:22 155.57 155.57 155.55 155.55 6.2K
10:23 155.55 155.55 155.52 155.53 15.1K
10:24 155.53 155.54 155.53 155.53 3.3K
10:25 155.48 155.49 155.48 155.49 7.4K
10:26 155.55 155.55 155.54 155.54 14.6K
10:27 155.52 155.58 155.51 155.53 6.9K
10:28 155.59 155.67 155.59 155.67 6.6K
10:29 155.66 155.69 155.66 155.69 9.2K
10:30 155.70 155.73 155.70 155.73 9.3K
10:31 155.73 155.74 155.71 155.74 17.8K
10:32 155.74 155.80 155.74 155.80 3.3K
10:33 155.80 155.83 155.80 155.83 6.2K
10:34 155.80 155.82 155.80 155.82 9.6K
10:35 155.81 155.82 155.77 155.77 5.8K
10:36 155.76 155.79 155.76 155.79 8.5K
10:37 155.78 155.80 155.78 155.80 5.7K
10:38 155.81 155.83 155.80 155.80 7.2K
10:39 155.80 155.84 155.80 155.84 3.8K
10:40 155.85 155.85 155.83 155.83 2.9K
10:41 155.79 155.80 155.78 155.79 8.9K
10:42 155.83 155.87 155.83 155.87 8.5K
10:43 155.88 155.90 155.88 155.90 4.6K
10:44 155.90 156.00 155.90 155.98 18.8K
10:45 155.94 155.94 155.93 155.93 9.7K
10:46 155.93 155.95 155.93 155.95 9.7K
10:47 155.99 155.99 155.96 155.96 9.3K
10:48 155.97 155.99 155.97 155.99 5.6K
10:49 155.99 156.02 155.98 156.02 6.1K
10:50 156.01 156.01 155.94 155.94 13.3K
10:51 155.97 156.00 155.97 156.00 14.9K
10:52 156.00 156.03 156.00 156.01 6.6K
10:53 156.03 156.03 156.02 156.03 25.9K
10:54 156.03 156.04 156.03 156.04 1.8K
10:55 156.04 156.06 156.04 156.06 7.2K
10:56 156.07 156.08 156.07 156.07 7.2K
10:57 156.08 156.08 156.08 156.08 3.1K
10:58 156.11 156.12 156.10 156.12 2.9K
10:59 156.07 156.08 156.07 156.08 9.5K
11:00 156.06 156.06 156.02 156.05 56.4K
11:01 156.04 156.04 156.04 156.04 1.5K
11:02 156.04 156.06 156.04 156.06 11.7K
11:03 156.06 156.06 156.02 156.02 8.9K
11:04 156.01 156.01 156.00 156.00 3.0K
11:05 155.99 155.99 155.99 155.99 2.8K
11:06 155.99 156.02 155.99 156.02 12.8K
11:07 156.04 156.07 156.04 156.06 8.6K
11:08 156.06 156.06 156.01 156.01 9.1K
11:09 155.99 155.99 155.98 155.98 8.7K
11:10 155.99 156.02 155.97 156.02 9.7K
11:11 156.07 156.07 156.03 156.03 8.6K
11:12 156.03 156.03 156.02 156.02 4.8K
11:13 156.04 156.04 156.03 156.04 3.2K
11:14 156.03 156.07 156.03 156.07 11.2K
11:15 156.08 156.08 156.07 156.07 3.0K
11:16 156.08 156.08 156.05 156.05 110.7K
11:17 156.05 156.08 156.05 156.08 14.9K
11:18 156.08 156.08 156.06 156.06 13.5K
11:19 156.07 156.11 156.07 156.11 6.5K
11:20 156.11 156.11 156.06 156.07 7.6K
11:21 156.05 156.06 156.05 156.06 7.7K
11:22 156.07 156.07 156.06 156.06 2.4K
11:23 156.02 156.02 156.00 156.00 15.6K
11:24 156.01 156.04 156.01 156.04 9.7K
11:25 156.04 156.04 156.00 156.00 14.7K
11:26 155.94 155.94 155.89 155.89 18.5K
11:27 155.87 155.88 155.87 155.88 10.2K
11:28 155.89 155.90 155.89 155.89 6.7K
11:29 155.92 155.95 155.92 155.95 13.7K
11:30 155.97 156.03 155.97 156.03 15.4K
11:31 156.10 156.15 156.10 156.15 38.4K
11:32 156.15 156.16 156.13 156.16 3.7K
11:33 156.16 156.17 156.15 156.15 16.0K
11:34 156.15 156.15 156.10 156.10 4.2K
11:35 156.09 156.10 156.09 156.10 2.8K
11:36 156.10 156.13 156.09 156.13 8.8K
11:37 156.14 156.17 156.14 156.17 6.3K
11:38 156.21 156.21 156.21 156.21 2.8K
11:39 156.21 156.24 156.21 156.24 59.2K
11:40 156.20 156.21 156.20 156.21 3.5K
11:41 156.19 156.21 156.19 156.21 4.8K
11:42 156.20 156.20 156.17 156.17 5.2K
11:43 156.21 156.21 156.19 156.20 11.5K
11:44 156.22 156.22 156.14 156.14 17.7K
11:45 156.14 156.15 156.14 156.15 2.4K
11:46 156.15 156.22 156.15 156.22 11.6K
11:47 156.20 156.21 156.20 156.21 6.1K
11:48 156.21 156.23 156.21 156.22 5.7K
11:49 156.22 156.22 156.21 156.22 3.5K
11:50 156.23 156.26 156.21 156.26 13.4K
11:51 156.26 156.26 156.19 156.19 19.1K
11:52 156.18 156.18 156.18 156.18 0.9K
11:53 156.21 156.24 156.21 156.24 5.0K
11:54 156.24 156.24 156.17 156.18 22.9K
11:55 156.18 156.18 156.17 156.17 0.9K
11:56 156.16 156.22 156.16 156.22 9.9K
11:57 156.22 156.22 156.20 156.20 6.5K
11:58 156.20 156.20 156.17 156.17 8.6K
11:59 156.14 156.14 156.12 156.12 9.6K
12:00 156.13 156.14 156.12 156.14 1.8K
12:01 156.15 156.16 156.13 156.16 9.4K
12:02 156.16 156.16 156.15 156.15 2.3K
12:03 156.15 156.15 156.15 156.15 0.8K
12:04 156.14 156.16 156.14 156.16 5.4K
12:05 156.17 156.21 156.17 156.21 11.1K
12:06 156.20 156.20 156.19 156.19 9.3K
12:07 156.20 156.22 156.20 156.21 12.8K
12:08 156.21 156.23 156.21 156.23 11.9K
12:09 156.23 156.32 156.23 156.31 24.4K
12:10 156.33 156.35 156.33 156.35 1.4K
12:11 156.38 156.39 156.38 156.39 12.2K
12:12 156.38 156.40 156.38 156.40 6.3K
12:13 156.40 156.41 156.40 156.41 2.1K
12:14 156.41 156.46 156.40 156.46 9.4K
12:15 156.46 156.48 156.46 156.48 9.4K
12:16 156.47 156.48 156.47 156.48 5.4K
12:17 156.65 156.76 156.65 156.72 122.0K
12:18 156.72 156.79 156.72 156.79 21.0K
12:19 156.80 156.80 156.77 156.78 24.0K
12:20 156.76 156.76 156.75 156.76 11.0K
12:21 156.74 156.80 156.74 156.80 13.1K
12:22 156.79 156.85 156.79 156.85 23.9K
12:23 156.86 156.87 156.86 156.86 27.7K
12:24 156.88 156.89 156.87 156.89 31.9K
12:25 156.89 156.90 156.88 156.90 12.3K
12:26 156.92 156.93 156.92 156.92 58.1K
12:27 156.91 156.91 156.90 156.91 3.8K
12:28 156.90 156.90 156.90 156.90 1.2K
12:29 156.92 156.92 156.90 156.90 3.8K
12:30 156.90 156.92 156.90 156.92 8.9K
12:31 156.96 156.96 156.94 156.94 8.7K
12:32 156.93 156.95 156.93 156.95 8.9K
12:33 156.98 156.99 156.98 156.99 73.5K
12:34 156.99 157.00 156.99 157.00 4.5K
12:35 156.99 157.00 156.99 157.00 19.3K
12:36 157.00 157.02 157.00 157.02 25.4K
12:37 157.02 157.02 157.01 157.02 5.3K
12:38 157.02 157.02 156.99 156.99 14.5K
12:39 156.95 157.00 156.95 157.00 18.7K
12:40 157.01 157.03 157.01 157.01 18.1K
12:41 157.03 157.03 157.00 157.03 31.2K
12:42 157.03 157.03 157.03 157.03 9.2K
12:43 157.02 157.08 157.02 157.06 77.7K
12:44 157.06 157.07 157.03 157.03 10.6K
12:45 157.02 157.04 157.01 157.04 3.9K
12:46 157.04 157.04 157.02 157.04 18.0K
12:47 157.02 157.04 157.02 157.04 7.2K
12:48 157.06 157.06 157.06 157.06 3.6K
12:49 157.00 157.02 157.00 157.02 17.0K
12:50 157.04 157.04 156.96 156.96 17.4K
12:51 156.96 156.97 156.95 156.97 1.8K
12:52 156.95 156.96 156.95 156.96 4.7K
12:53 156.96 156.97 156.96 156.97 1.6K
12:54 156.96 156.96 156.94 156.94 3.9K
12:55 156.94 156.95 156.91 156.95 26.0K
12:56 156.97 156.98 156.95 156.98 11.9K
12:57 156.98 156.98 156.97 156.98 6.7K
12:58 157.00 157.10 157.00 157.09 17.1K
12:59 157.10 157.10 157.06 157.07 4.6K
13:00 157.06 157.06 157.06 157.06 4.9K
13:01 157.07 157.08 157.07 157.07 7.4K
13:02 157.07 157.07 157.05 157.05 19.8K
13:03 157.06 157.06 157.05 157.05 3.8K
13:04 157.06 157.06 157.05 157.06 28.1K
13:05 157.06 157.06 156.97 156.97 18.3K
13:06 156.97 157.03 156.97 157.03 14.6K
13:07 157.01 157.01 156.92 156.92 67.8K
13:08 156.93 156.95 156.93 156.95 2.0K
13:09 156.95 157.00 156.95 157.00 11.9K
13:10 157.00 157.00 156.97 156.98 11.6K
13:11 157.00 157.00 156.98 157.00 7.2K
13:12 157.00 157.00 157.00 157.00 3.1K
13:13 156.99 157.02 156.99 157.01 10.1K
13:14 156.98 156.98 156.96 156.97 13.8K
13:15 157.09 157.16 157.09 157.16 29.3K
13:16 157.12 157.13 157.11 157.13 23.2K
13:17 157.13 157.13 157.04 157.04 21.4K
13:18 157.04 157.04 157.02 157.02 3.0K
13:19 157.02 157.02 156.97 156.99 6.5K
13:20 156.98 156.99 156.98 156.98 5.1K
13:21 156.99 157.03 156.99 157.02 27.8K
13:22 157.02 157.02 156.96 156.96 20.4K
13:23 156.96 156.96 156.96 156.96 3.0K
13:24 156.96 156.96 156.94 156.94 17.9K
13:25 156.95 156.98 156.95 156.98 9.6K
13:26 156.98 157.02 156.98 157.02 35.8K
13:27 157.02 157.02 156.95 156.95 96.3K
13:28 156.95 156.97 156.93 156.97 4.6K
13:29 156.97 156.97 156.95 156.95 21.8K
13:30 156.95 156.96 156.95 156.95 3.7K
13:31 156.94 156.96 156.93 156.96 3.8K
13:32 156.95 157.05 156.95 157.05 20.7K
13:33 157.05 157.05 157.05 157.05 2.6K
13:34 157.05 157.09 157.05 157.08 90.4K
13:35 157.08 157.11 157.08 157.11 34.8K
13:36 157.10 157.11 157.10 157.10 4.5K
13:37 157.05 157.05 157.00 157.00 32.7K
13:38 156.98 157.03 156.98 157.03 19.6K
13:39 157.03 157.03 157.02 157.02 4.6K
13:40 157.02 157.04 157.01 157.04 9.4K
13:41 157.05 157.09 157.05 157.09 25.5K
13:42 157.14 157.16 157.13 157.16 52.8K
13:43 157.17 157.17 157.16 157.16 8.3K
13:44 157.18 157.18 157.18 157.18 15.5K
13:45 157.17 157.18 157.15 157.17 17.0K
13:46 157.15 157.15 157.14 157.15 9.2K
13:47 157.15 157.15 157.15 157.15 1.1K
13:48 157.15 157.15 157.15 157.15 2.6K
13:49 157.15 157.15 157.14 157.14 6.0K
13:50 157.15 157.16 157.15 157.16 2.0K
13:51 157.16 157.16 157.07 157.07 23.7K
13:52 157.07 157.13 157.07 157.13 14.0K
13:53 157.12 157.15 157.12 157.15 4.0K
13:54 157.15 157.17 157.14 157.17 38.6K
13:55 157.17 157.17 157.17 157.17 3.5K
13:56 157.17 157.17 157.13 157.13 25.8K
13:57 157.12 157.12 157.11 157.12 16.6K
13:58 157.12 157.12 157.12 157.12 6.4K
13:59 157.12 157.13 157.12 157.12 6.8K
14:00 157.10 157.10 157.08 157.08 8.1K
14:01 157.08 157.08 157.08 157.08 43.0K
14:02 157.08 157.08 157.08 157.08 4.3K
14:03 157.08 157.13 157.08 157.08 49.3K
14:04 157.07 157.07 157.01 157.01 23.6K
14:05 157.01 157.01 157.00 157.00 3.8K
14:06 156.99 156.99 156.96 156.96 6.4K
14:07 156.96 156.96 156.95 156.95 9.1K
14:08 156.94 156.95 156.94 156.94 3.1K
14:09 156.94 156.95 156.93 156.93 4.8K
14:10 156.95 156.95 156.93 156.93 7.4K
14:11 156.91 156.93 156.91 156.93 3.7K
14:12 156.95 156.95 156.91 156.92 11.9K
14:13 156.92 156.93 156.91 156.93 10.7K
14:14 156.92 157.03 156.92 157.03 33.3K
14:15 157.03 157.05 157.03 157.05 5.0K
14:16 157.05 157.07 157.05 157.07 15.2K
14:17 157.09 157.10 157.09 157.10 5.6K
14:18 157.10 157.10 157.09 157.09 1.9K
14:19 157.08 157.09 157.08 157.09 2.1K
14:20 157.09 157.09 157.04 157.04 25.7K
14:21 157.03 157.04 157.02 157.04 28.1K
14:22 157.04 157.06 157.04 157.06 6.8K
14:23 157.04 157.07 157.04 157.07 17.3K
14:24 157.07 157.10 157.07 157.10 11.5K
14:25 157.10 157.12 157.08 157.08 8.0K
14:26 157.07 157.07 157.05 157.05 16.8K
14:27 157.05 157.06 157.05 157.06 15.1K
14:28 157.04 157.04 157.00 157.01 13.9K
14:29 157.02 157.07 157.02 157.07 12.7K
14:30 157.08 157.12 157.08 157.12 7.1K
14:31 157.14 157.14 157.13 157.13 5.8K
14:32 157.13 157.13 157.10 157.10 3.9K
14:33 157.12 157.12 157.10 157.11 3.1K
14:34 157.12 157.12 157.10 157.11 4.0K
14:35 157.12 157.12 157.10 157.10 7.3K
14:36 157.10 157.10 157.08 157.09 8.7K
14:37 157.08 157.09 157.08 157.09 7.4K
14:38 157.06 157.09 157.06 157.09 11.7K
14:39 157.06 157.06 157.06 157.06 2.2K
14:40 157.08 157.08 157.06 157.07 5.5K
14:41 157.09 157.09 157.06 157.06 14.4K
14:42 157.16 157.16 157.15 157.16 29.6K
14:43 157.16 157.22 157.16 157.22 15.7K
14:44 157.22 157.28 157.22 157.28 11.3K
14:45 157.28 157.28 157.27 157.27 7.0K
14:46 157.27 157.27 157.22 157.22 4.8K
14:47 157.23 157.23 157.22 157.22 5.7K
14:48 157.21 157.24 157.21 157.24 18.4K
14:49 157.25 157.25 157.25 157.25 6.3K
14:50 157.26 157.26 157.23 157.23 2.6K
14:51 157.23 157.23 157.23 157.23 13.0K
14:52 157.22 157.25 157.22 157.23 5.3K
14:53 157.22 157.25 157.22 157.25 1.7K
14:54 157.27 157.27 157.13 157.13 65.8K
14:55 157.11 157.11 157.10 157.10 18.2K
14:56 157.11 157.11 157.11 157.11 1.3K
14:57 157.15 157.24 157.15 157.22 20.9K
14:58 157.22 157.23 157.22 157.23 1.2K
14:59 157.23 157.23 157.22 157.23 4.1K
15:00 157.23 157.24 157.23 157.24 17.6K
15:01 157.24 157.24 157.23 157.23 9.8K
15:02 157.23 157.24 157.21 157.21 8.9K
15:03 157.23 157.28 157.23 157.28 40.7K
15:04 157.28 157.29 157.27 157.28 8.4K
15:05 157.29 157.33 157.27 157.33 27.4K
15:06 157.31 157.31 157.29 157.29 5.2K
15:07 157.29 157.30 157.29 157.29 4.0K
15:08 157.28 157.28 157.27 157.27 29.7K
15:09 157.27 157.28 157.27 157.27 10.9K
15:10 157.27 157.28 157.27 157.28 8.6K
15:11 157.27 157.27 157.24 157.24 22.7K
15:12 157.26 157.26 157.24 157.24 26.8K
15:13 157.20 157.20 157.19 157.19 7.8K
15:14 157.19 157.19 157.19 157.19 3.5K
15:15 157.20 157.20 157.20 157.20 4.5K
15:16 157.18 157.18 157.17 157.18 9.5K
15:17 157.14 157.14 157.05 157.06 58.7K
15:18 157.08 157.08 157.06 157.06 23.6K
15:19 157.06 157.07 157.06 157.06 14.6K
15:20 157.05 157.06 157.03 157.03 11.5K
15:21 157.03 157.03 157.02 157.03 1.8K
15:22 157.02 157.05 157.02 157.05 28.0K
15:23 157.05 157.05 157.05 157.05 3.6K
15:24 157.02 157.02 157.01 157.01 7.3K
15:25 157.01 157.02 157.01 157.02 7.6K
15:26 157.01 157.01 156.98 156.98 15.0K
15:27 157.00 157.02 157.00 157.02 10.0K
15:28 157.02 157.06 157.02 157.06 7.4K
15:29 157.07 157.07 157.03 157.05 8.2K
15:30 157.07 157.07 157.05 157.06 3.9K
15:31 157.05 157.05 157.03 157.03 4.5K
15:32 157.04 157.07 157.04 157.07 13.6K
15:33 157.06 157.11 157.06 157.11 10.1K
15:34 157.19 157.21 157.19 157.21 19.0K
15:35 157.19 157.19 157.17 157.17 8.1K
15:36 157.17 157.17 157.16 157.17 13.5K
15:37 157.21 157.21 157.20 157.20 8.2K
15:38 157.11 157.15 157.11 157.14 32.8K
15:39 157.15 157.18 157.15 157.18 20.9K
15:40 157.19 157.19 157.16 157.19 35.5K
15:41 157.18 157.20 157.18 157.18 24.4K
15:42 157.19 157.19 157.17 157.17 5.9K
15:43 157.20 157.22 157.20 157.22 25.0K
15:44 157.20 157.20 157.17 157.17 9.3K
15:45 157.20 157.20 157.18 157.19 14.3K
15:46 157.18 157.18 157.16 157.16 18.9K
15:47 157.17 157.19 157.17 157.19 16.5K
15:48 157.17 157.17 157.13 157.17 15.8K
15:49 157.16 157.16 157.14 157.14 18.3K
15:50 157.23 157.23 157.15 157.15 150.4K
15:51 157.17 157.17 157.13 157.14 24.9K
15:52 157.15 157.15 157.13 157.15 15.1K
15:53 157.10 157.11 157.09 157.11 21.3K
15:54 157.10 157.15 157.10 157.13 99.7K
15:55 157.15 157.15 157.09 157.09 115.7K
15:56 157.09 157.16 157.09 157.16 123.1K
15:57 157.15 157.17 157.13 157.17 66.4K
15:58 157.15 157.15 157.12 157.12 104.2K
15:59 157.17 157.17 157.12 157.13 208.2K
16:00 157.15 157.15 157.15 157.15 3,029.0K
16:01 157.15 157.15 157.15 157.15 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available