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
09:30 157.87 158.36 157.87 158.33 160.1K
09:31 158.36 158.36 158.24 158.24 19.7K
09:32 158.31 158.59 158.31 158.54 42.4K
09:33 158.58 158.64 158.57 158.64 9.7K
09:34 158.60 158.68 158.60 158.68 19.4K
09:35 158.59 158.60 158.55 158.55 35.3K
09:36 158.47 158.52 158.34 158.34 9.3K
09:37 158.30 158.31 158.21 158.21 14.9K
09:38 158.23 158.30 158.23 158.30 6.3K
09:39 158.25 158.25 158.24 158.24 18.9K
09:40 158.26 158.28 158.24 158.24 16.1K
09:41 158.28 158.28 158.25 158.25 20.9K
09:42 158.24 158.29 158.24 158.29 11.0K
09:43 158.29 158.38 158.29 158.38 19.8K
09:44 158.38 158.56 158.38 158.56 17.4K
09:45 158.47 158.50 158.47 158.50 40.8K
09:46 158.56 158.65 158.56 158.65 73.8K
09:47 158.57 158.61 158.57 158.61 55.7K
09:48 158.61 158.69 158.61 158.62 17.7K
09:49 158.62 158.68 158.62 158.68 75.6K
09:50 158.71 158.97 158.71 158.94 474.9K
09:51 158.93 158.95 158.92 158.95 64.5K
09:52 158.94 158.94 158.91 158.92 47.6K
09:53 158.91 159.02 158.91 158.96 84.3K
09:54 158.95 158.96 158.90 158.96 56.2K
09:55 158.91 158.91 158.84 158.88 12.8K
09:56 158.82 158.88 158.82 158.88 24.5K
09:57 158.85 158.85 158.81 158.82 17.0K
09:58 158.82 158.82 158.75 158.75 8.7K
09:59 158.70 158.71 158.67 158.67 16.9K
10:00 158.70 158.73 158.70 158.73 22.9K
10:01 158.74 158.74 158.69 158.70 8.3K
10:02 158.73 158.73 158.62 158.62 31.0K
10:03 158.61 158.64 158.60 158.63 14.3K
10:04 158.60 158.73 158.58 158.73 51.8K
10:05 158.74 158.81 158.74 158.81 26.6K
10:06 158.82 158.87 158.82 158.84 18.7K
10:07 158.85 158.88 158.85 158.85 6.4K
10:08 158.77 158.87 158.77 158.87 21.1K
10:09 158.85 158.85 158.75 158.75 70.5K
10:10 158.68 158.68 158.62 158.62 8.2K
10:11 158.63 158.63 158.55 158.55 12.0K
10:12 158.64 158.73 158.64 158.73 22.8K
10:13 158.76 158.76 158.72 158.72 7.9K
10:14 158.61 158.62 158.54 158.54 16.2K
10:15 158.42 158.45 158.42 158.45 28.7K
10:16 158.40 158.43 158.40 158.40 17.7K
10:17 158.41 158.41 158.37 158.37 19.7K
10:18 158.33 158.43 158.33 158.43 12.7K
10:19 158.45 158.45 158.40 158.40 6.5K
10:20 158.38 158.38 158.35 158.36 6.8K
10:21 158.37 158.38 158.37 158.37 13.0K
10:22 158.33 158.33 158.25 158.25 13.8K
10:23 158.23 158.23 158.18 158.18 9.7K
10:24 158.18 158.18 158.09 158.09 31.8K
10:25 158.09 158.09 158.05 158.05 24.5K
10:26 158.06 158.06 158.04 158.04 9.3K
10:27 158.09 158.11 158.04 158.04 17.7K
10:28 158.04 158.07 158.01 158.01 16.2K
10:29 157.99 158.03 157.99 157.99 14.0K
10:30 157.98 157.98 157.90 157.90 26.4K
10:31 157.86 157.88 157.85 157.88 15.2K
10:32 157.82 157.90 157.81 157.90 15.5K
10:33 157.90 157.97 157.90 157.94 8.3K
10:34 157.95 157.95 157.86 157.86 8.4K
10:35 157.88 157.94 157.88 157.93 13.1K
10:36 157.92 157.95 157.90 157.90 28.3K
10:37 157.93 157.93 157.92 157.93 3.0K
10:38 157.96 158.01 157.96 158.01 10.3K
10:39 157.99 157.99 157.96 157.96 10.8K
10:40 157.97 158.02 157.97 158.00 9.6K
10:41 158.02 158.02 157.98 157.98 13.1K
10:42 157.97 158.00 157.97 157.97 6.2K
10:43 157.96 157.96 157.91 157.94 8.0K
10:44 157.94 157.94 157.91 157.93 5.9K
10:45 157.92 157.94 157.92 157.93 2.6K
10:46 157.94 158.01 157.91 157.91 141.4K
10:47 157.90 157.91 157.89 157.91 85.1K
10:48 157.92 157.92 157.89 157.90 22.9K
10:49 157.90 157.96 157.89 157.96 17.0K
10:50 158.03 158.04 158.02 158.04 7.6K
10:51 158.04 158.04 158.00 158.00 10.6K
10:52 158.01 158.06 158.01 158.06 3.8K
10:53 158.07 158.07 158.01 158.01 68.1K
10:54 158.01 158.04 158.01 158.02 5.3K
10:55 158.00 158.04 158.00 158.04 12.5K
10:56 158.01 158.01 157.99 157.99 9.2K
10:57 157.99 157.99 157.97 157.98 2.6K
10:58 157.98 157.98 157.94 157.94 3.0K
10:59 157.93 157.93 157.91 157.92 5.8K
11:00 157.91 157.92 157.90 157.90 5.8K
11:01 157.90 157.90 157.90 157.90 4.3K
11:02 157.91 157.91 157.90 157.91 4.8K
11:03 157.89 157.89 157.86 157.86 4.1K
11:04 157.82 157.84 157.82 157.82 10.3K
11:05 157.80 157.80 157.78 157.78 7.7K
11:06 157.78 157.85 157.76 157.85 6.2K
11:07 157.86 157.87 157.86 157.87 7.1K
11:08 157.82 157.87 157.82 157.83 8.8K
11:09 157.81 157.82 157.78 157.78 16.4K
11:10 157.72 157.76 157.72 157.76 47.9K
11:11 157.79 157.80 157.78 157.80 5.9K
11:12 157.80 157.80 157.80 157.80 3.8K
11:13 157.79 157.79 157.75 157.76 3.3K
11:14 157.80 157.81 157.80 157.80 16.4K
11:15 157.80 157.80 157.77 157.78 10.5K
11:16 157.80 157.81 157.79 157.81 15.2K
11:17 157.81 157.82 157.77 157.77 12.5K
11:18 157.77 157.77 157.73 157.77 31.7K
11:19 157.77 157.77 157.75 157.75 13.3K
11:20 157.73 157.77 157.72 157.77 33.0K
11:21 157.77 157.77 157.75 157.75 3.0K
11:22 157.76 157.76 157.73 157.76 18.6K
11:23 157.75 157.76 157.74 157.74 22.2K
11:24 157.74 157.78 157.72 157.78 7.3K
11:25 157.76 157.82 157.76 157.82 9.2K
11:26 157.82 157.82 157.79 157.82 7.4K
11:27 157.84 157.85 157.81 157.81 4.8K
11:28 157.84 157.85 157.84 157.85 2.3K
11:29 157.86 157.86 157.83 157.86 8.4K
11:30 157.83 157.83 157.79 157.79 12.9K
11:31 157.78 157.80 157.78 157.80 3.7K
11:32 157.79 157.79 157.74 157.76 34.6K
11:33 157.80 157.88 157.80 157.88 15.5K
11:34 157.91 157.91 157.87 157.88 5.5K
11:35 157.91 157.91 157.89 157.89 7.1K
11:36 157.89 157.91 157.89 157.89 7.5K
11:37 157.89 157.89 157.86 157.86 3.9K
11:38 157.84 157.85 157.84 157.85 4.1K
11:39 157.86 157.86 157.82 157.82 5.8K
11:40 157.81 157.83 157.81 157.82 1.6K
11:41 157.82 157.82 157.79 157.79 17.5K
11:42 157.79 157.85 157.79 157.85 5.6K
11:43 157.85 157.86 157.85 157.85 155.6K
11:44 157.86 157.89 157.86 157.89 9.0K
11:45 157.89 157.89 157.88 157.88 1.4K
11:46 157.88 157.88 157.86 157.86 2.5K
11:47 157.86 157.86 157.82 157.85 6.5K
11:48 157.85 157.88 157.85 157.88 4.8K
11:49 157.92 157.93 157.92 157.93 6.6K
11:50 157.97 158.07 157.97 158.03 7.6K
11:51 158.02 158.07 158.02 158.07 2.7K
11:52 158.11 158.13 158.09 158.13 8.3K
11:53 158.12 158.16 158.12 158.16 4.4K
11:54 158.17 158.18 158.16 158.16 3.3K
11:55 158.15 158.16 158.15 158.15 4.6K
11:56 158.15 158.18 158.15 158.18 4.6K
11:57 158.18 158.19 158.18 158.18 5.3K
11:58 158.20 158.31 158.20 158.31 38.5K
11:59 158.31 158.36 158.31 158.34 45.9K
12:00 158.36 158.43 158.36 158.43 9.1K
12:01 158.47 158.47 158.43 158.43 29.5K
12:02 158.43 158.43 158.43 158.43 2.6K
12:03 158.42 158.44 158.42 158.44 9.0K
12:04 158.46 158.47 158.46 158.46 5.6K
12:05 158.46 158.47 158.45 158.47 13.7K
12:06 158.49 158.53 158.49 158.53 10.3K
12:07 158.53 158.54 158.53 158.54 2.3K
12:08 158.58 158.61 158.58 158.61 19.0K
12:09 158.63 158.63 158.59 158.59 10.5K
12:10 158.55 158.57 158.50 158.57 34.7K
12:11 158.54 158.56 158.54 158.56 8.6K
12:12 158.56 158.65 158.56 158.62 7.3K
12:13 158.61 158.61 158.57 158.57 7.0K
12:14 158.57 158.60 158.57 158.60 4.0K
12:15 158.61 158.66 158.61 158.66 5.3K
12:16 158.66 158.66 158.63 158.63 4.1K
12:17 158.68 158.69 158.68 158.69 10.4K
12:18 158.68 158.68 158.61 158.63 17.5K
12:19 158.62 158.68 158.61 158.68 8.6K
12:20 158.69 158.72 158.69 158.72 16.9K
12:21 158.70 158.72 158.70 158.71 22.1K
12:22 158.73 158.73 158.72 158.73 4.9K
12:23 158.70 158.72 158.66 158.66 34.1K
12:24 158.64 158.67 158.64 158.67 8.1K
12:25 158.71 158.77 158.71 158.76 13.2K
12:26 158.76 158.77 158.76 158.77 2.5K
12:27 158.76 158.76 158.74 158.76 2.3K
12:28 158.76 158.76 158.73 158.73 4.2K
12:29 158.73 158.73 158.71 158.71 2.2K
12:30 158.72 158.83 158.72 158.82 47.2K
12:31 158.82 158.82 158.79 158.79 6.3K
12:32 158.81 158.81 158.80 158.80 1.8K
12:33 158.81 158.81 158.79 158.81 3.4K
12:34 158.79 158.79 158.77 158.77 2.6K
12:35 158.78 158.79 158.75 158.75 9.5K
12:36 158.78 158.80 158.77 158.77 13.0K
12:37 158.76 158.77 158.74 158.75 3.6K
12:38 158.76 158.78 158.76 158.78 1.6K
12:39 158.76 158.77 158.76 158.76 8.7K
12:40 158.75 158.78 158.75 158.76 10.1K
12:41 158.77 158.77 158.76 158.76 2.5K
12:42 158.78 158.83 158.78 158.82 19.7K
12:43 158.80 158.83 158.80 158.83 7.1K
12:44 158.83 158.83 158.81 158.82 3.9K
12:45 158.81 158.82 158.81 158.82 1.9K
12:46 158.82 158.83 158.82 158.83 12.9K
12:47 158.83 158.86 158.83 158.83 84.7K
12:48 158.81 158.81 158.80 158.81 13.6K
12:49 158.82 158.84 158.82 158.84 5.0K
12:50 158.86 158.86 158.85 158.85 4.5K
12:51 158.86 158.86 158.85 158.86 26.1K
12:52 158.87 158.88 158.87 158.87 6.3K
12:53 158.88 158.90 158.88 158.90 6.3K
12:54 158.90 158.90 158.89 158.90 3.6K
12:55 158.91 158.91 158.91 158.91 8.1K
12:56 158.93 158.93 158.93 158.93 13.8K
12:57 158.96 158.96 158.93 158.93 84.1K
12:58 158.93 158.93 158.88 158.88 14.1K
12:59 158.89 158.89 158.89 158.89 5.5K
13:00 158.88 158.88 158.87 158.87 17.2K
13:01 158.87 158.87 158.86 158.86 14.0K
13:02 158.86 158.86 158.86 158.86 2.6K
13:03 158.86 158.89 158.86 158.89 2.9K
13:04 158.89 158.90 158.88 158.88 9.5K
13:05 158.88 158.90 158.88 158.90 2.0K
13:06 158.89 158.93 158.89 158.91 14.2K
13:07 158.88 158.88 158.88 158.88 7.3K
13:08 158.89 158.89 158.88 158.88 4.0K
13:09 158.88 158.88 158.87 158.87 4.5K
13:10 158.87 158.88 158.87 158.88 2.4K
13:11 158.88 158.88 158.84 158.84 18.1K
13:12 158.84 158.84 158.84 158.84 25.9K
13:13 158.84 158.84 158.82 158.82 36.6K
13:14 158.82 158.82 158.81 158.82 19.1K
13:15 158.81 158.81 158.77 158.77 41.1K
13:16 158.73 158.79 158.73 158.79 16.7K
13:17 158.78 158.78 158.78 158.78 2.3K
13:18 158.79 158.83 158.78 158.83 6.9K
13:19 158.84 158.84 158.83 158.83 1.6K
13:20 158.93 158.97 158.93 158.96 80.2K
13:21 158.94 158.94 158.88 158.88 9.0K
13:22 158.84 158.84 158.80 158.81 19.0K
13:23 158.81 158.81 158.78 158.78 8.3K
13:24 158.73 158.75 158.73 158.74 8.2K
13:25 158.75 158.75 158.74 158.74 2.9K
13:26 158.74 158.74 158.69 158.69 4.2K
13:27 158.68 158.69 158.68 158.69 2.3K
13:28 158.68 158.73 158.68 158.72 9.1K
13:29 158.72 158.74 158.72 158.74 2.2K
13:30 158.73 158.73 158.71 158.71 6.3K
13:31 158.70 158.75 158.70 158.75 3.4K
13:32 158.75 158.76 158.75 158.75 2.2K
13:33 158.76 158.76 158.67 158.67 21.1K
13:34 158.68 158.70 158.68 158.69 4.3K
13:35 158.68 158.68 158.62 158.62 20.1K
13:36 158.62 158.64 158.62 158.64 9.5K
13:37 158.64 158.65 158.64 158.65 3.6K
13:38 158.64 158.65 158.64 158.64 8.3K
13:39 158.64 158.66 158.64 158.66 2.0K
13:40 158.66 158.68 158.66 158.68 3.2K
13:41 158.67 158.67 158.66 158.66 0.4K
13:42 158.68 158.72 158.68 158.70 10.6K
13:43 158.69 158.69 158.67 158.69 11.1K
13:44 158.68 158.70 158.68 158.70 7.4K
13:45 158.70 158.70 158.65 158.65 7.5K
13:46 158.60 158.60 158.58 158.58 16.1K
13:47 158.59 158.59 158.55 158.55 26.7K
13:48 158.51 158.51 158.43 158.43 16.0K
13:49 158.43 158.45 158.43 158.45 6.8K
13:50 158.45 158.51 158.45 158.51 3.3K
13:51 158.51 158.51 158.50 158.51 7.0K
13:52 158.53 158.60 158.53 158.60 4.8K
13:53 158.60 158.60 158.58 158.59 3.8K
13:54 158.59 158.60 158.58 158.58 2.2K
13:55 158.58 158.58 158.58 158.58 4.0K
13:56 158.58 158.58 158.57 158.57 5.8K
13:57 158.57 158.57 158.56 158.57 3.2K
13:58 158.56 158.56 158.56 158.56 4.4K
13:59 158.58 158.59 158.58 158.59 6.8K
14:00 158.60 158.62 158.59 158.59 5.2K
14:01 158.59 158.59 158.58 158.58 7.0K
14:02 158.59 158.61 158.59 158.61 10.1K
14:03 158.61 158.61 158.58 158.59 14.7K
14:04 158.59 158.60 158.58 158.60 3.7K
14:05 158.58 158.58 158.52 158.54 8.5K
14:06 158.52 158.52 158.52 158.52 1.4K
14:07 158.52 158.53 158.52 158.53 5.0K
14:08 158.53 158.57 158.53 158.55 2.7K
14:09 158.54 158.54 158.51 158.51 11.6K
14:10 158.51 158.52 158.51 158.52 1.9K
14:11 158.52 158.52 158.52 158.52 3.3K
14:12 158.54 158.55 158.54 158.55 14.4K
14:13 158.54 158.59 158.54 158.59 14.1K
14:14 158.59 158.59 158.57 158.57 5.0K
14:15 158.56 158.56 158.54 158.54 7.3K
14:16 158.55 158.55 158.55 158.55 5.8K
14:17 158.56 158.61 158.56 158.61 5.1K
14:18 158.63 158.69 158.63 158.69 7.6K
14:19 158.68 158.68 158.66 158.66 4.0K
14:20 158.67 158.67 158.66 158.66 0.9K
14:21 158.53 158.53 158.51 158.51 25.6K
14:22 158.56 158.56 158.56 158.56 7.9K
14:23 158.56 158.57 158.54 158.57 10.0K
14:24 158.58 158.62 158.58 158.62 4.7K
14:25 158.60 158.61 158.60 158.60 2.3K
14:26 158.63 158.64 158.62 158.64 2.2K
14:27 158.62 158.63 158.62 158.62 5.7K
14:28 158.62 158.63 158.62 158.62 1.4K
14:29 158.60 158.60 158.57 158.58 21.7K
14:30 158.63 158.64 158.61 158.61 14.4K
14:31 158.61 158.61 158.51 158.51 19.6K
14:32 158.50 158.50 158.47 158.47 7.3K
14:33 158.41 158.45 158.41 158.45 14.7K
14:34 158.43 158.44 158.43 158.43 3.5K
14:35 158.42 158.47 158.42 158.46 9.2K
14:36 158.47 158.48 158.47 158.47 4.1K
14:37 158.47 158.47 158.47 158.47 0.5K
14:38 158.47 158.47 158.43 158.43 7.1K
14:39 158.48 158.51 158.48 158.51 15.4K
14:40 158.53 158.54 158.53 158.54 7.8K
14:41 158.54 158.54 158.51 158.51 9.2K
14:42 158.51 158.57 158.51 158.57 4.0K
14:43 158.57 158.57 158.53 158.53 5.7K
14:44 158.55 158.55 158.51 158.51 6.9K
14:45 158.51 158.53 158.51 158.53 5.1K
14:46 158.53 158.57 158.53 158.57 6.8K
14:47 158.57 158.57 158.55 158.55 3.5K
14:48 158.57 158.58 158.56 158.56 7.9K
14:49 158.56 158.59 158.56 158.59 4.5K
14:50 158.62 158.62 158.62 158.62 11.2K
14:51 158.61 158.61 158.55 158.55 10.6K
14:52 158.52 158.52 158.52 158.52 7.2K
14:53 158.52 158.52 158.50 158.51 2.2K
14:54 158.51 158.53 158.51 158.53 4.5K
14:55 158.54 158.54 158.53 158.53 2.7K
14:56 158.51 158.51 158.49 158.49 16.9K
14:57 158.47 158.50 158.47 158.50 3.2K
14:58 158.51 158.51 158.47 158.49 5.9K
14:59 158.54 158.54 158.52 158.53 11.0K
15:00 158.55 158.55 158.55 158.55 7.7K
15:01 158.55 158.55 158.55 158.55 2.2K
15:02 158.53 158.55 158.53 158.55 3.0K
15:03 158.54 158.55 158.53 158.53 6.9K
15:04 158.57 158.60 158.57 158.59 18.8K
15:05 158.58 158.60 158.58 158.59 32.0K
15:06 158.62 158.62 158.60 158.60 13.8K
15:07 158.60 158.61 158.60 158.61 6.6K
15:08 158.61 158.61 158.59 158.59 6.7K
15:09 158.59 158.61 158.59 158.60 8.8K
15:10 158.61 158.63 158.61 158.63 17.3K
15:11 158.64 158.64 158.63 158.63 23.5K
15:12 158.63 158.63 158.61 158.61 4.3K
15:13 158.62 158.64 158.62 158.64 8.1K
15:14 158.65 158.67 158.65 158.67 1.8K
15:15 158.66 158.67 158.65 158.67 7.3K
15:16 158.68 158.68 158.59 158.59 23.1K
15:17 158.53 158.53 158.48 158.48 22.2K
15:18 158.47 158.47 158.46 158.46 17.1K
15:19 158.46 158.46 158.46 158.46 3.6K
15:20 158.47 158.48 158.47 158.48 14.4K
15:21 158.48 158.48 158.48 158.48 8.0K
15:22 158.47 158.47 158.42 158.42 29.9K
15:23 158.42 158.43 158.42 158.42 15.9K
15:24 158.42 158.42 158.41 158.41 7.2K
15:25 158.41 158.45 158.41 158.45 17.2K
15:26 158.44 158.46 158.44 158.45 7.3K
15:27 158.38 158.38 158.31 158.33 30.6K
15:28 158.30 158.33 158.30 158.31 7.6K
15:29 158.32 158.34 158.23 158.23 25.8K
15:30 158.22 158.22 158.19 158.20 10.7K
15:31 158.21 158.21 158.18 158.18 13.4K
15:32 158.18 158.21 158.18 158.21 30.3K
15:33 158.24 158.24 158.22 158.23 14.8K
15:34 158.23 158.23 158.21 158.21 10.2K
15:35 158.20 158.21 158.18 158.18 16.3K
15:36 158.19 158.19 158.15 158.15 20.4K
15:37 158.15 158.16 158.14 158.15 22.6K
15:38 158.15 158.16 158.15 158.16 6.5K
15:39 158.16 158.17 158.16 158.17 7.3K
15:40 158.16 158.17 158.15 158.17 14.4K
15:41 158.18 158.19 158.16 158.16 16.9K
15:42 158.17 158.20 158.17 158.20 17.1K
15:43 158.19 158.23 158.19 158.22 34.0K
15:44 158.22 158.22 158.18 158.18 17.6K
15:45 158.17 158.20 158.17 158.20 21.5K
15:46 158.19 158.19 158.16 158.16 31.4K
15:47 158.15 158.17 158.15 158.17 15.4K
15:48 158.20 158.25 158.20 158.25 29.4K
15:49 158.26 158.31 158.26 158.29 25.5K
15:50 158.19 158.19 158.06 158.10 151.7K
15:51 158.12 158.15 158.11 158.12 66.4K
15:52 158.14 158.14 158.06 158.07 84.9K
15:53 158.08 158.12 158.08 158.10 50.3K
15:54 158.12 158.12 158.09 158.09 25.2K
15:55 158.11 158.11 158.09 158.09 70.0K
15:56 158.18 158.27 158.18 158.27 158.0K
15:57 158.24 158.26 158.22 158.23 105.4K
15:58 158.23 158.23 158.19 158.19 82.8K
15:59 158.18 158.21 158.15 158.21 185.8K
16:00 158.17 158.17 158.17 158.17 2,705.8K
16:01 158.17 158.17 158.17 158.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available