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
09:30 155.11 155.39 155.11 155.37 225.8K
09:31 155.37 155.55 155.37 155.55 129.5K
09:32 155.53 155.53 155.50 155.52 26.8K
09:33 155.50 155.58 155.45 155.45 29.2K
09:34 155.46 155.46 155.34 155.34 9.1K
09:35 155.30 155.30 155.17 155.17 15.9K
09:36 155.20 155.27 155.20 155.25 5.1K
09:37 155.28 155.50 155.27 155.49 10.9K
09:38 155.53 155.53 155.50 155.51 5.0K
09:39 155.51 155.60 155.51 155.60 4.6K
09:40 155.67 155.79 155.67 155.76 14.8K
09:41 155.75 155.75 155.61 155.63 7.3K
09:42 155.78 155.89 155.78 155.83 24.9K
09:43 155.76 155.77 155.75 155.76 9.4K
09:44 155.72 155.72 155.71 155.71 2.5K
09:45 155.65 155.65 155.59 155.59 27.1K
09:46 155.68 155.70 155.68 155.68 9.5K
09:47 155.70 155.73 155.65 155.73 11.0K
09:48 155.72 155.72 155.62 155.62 17.2K
09:49 155.62 155.62 155.59 155.59 5.4K
09:50 155.57 155.57 155.50 155.50 7.6K
09:51 155.50 155.54 155.48 155.54 8.6K
09:52 155.56 155.56 155.51 155.53 9.6K
09:53 155.54 155.57 155.54 155.56 1.9K
09:54 155.53 155.53 155.52 155.53 0.8K
09:55 155.56 155.56 155.49 155.51 4.2K
09:56 155.42 155.42 155.40 155.40 6.6K
09:57 155.41 155.47 155.41 155.46 6.6K
09:58 155.48 155.49 155.46 155.46 2.9K
09:59 155.47 155.49 155.47 155.49 1.5K
10:00 155.57 155.57 155.55 155.55 25.7K
10:01 155.61 155.62 155.60 155.61 10.2K
10:02 155.58 155.58 155.50 155.50 6.1K
10:03 155.46 155.46 155.39 155.39 11.4K
10:04 155.39 155.40 155.39 155.39 5.4K
10:05 155.44 155.44 155.41 155.42 4.4K
10:06 155.40 155.40 155.39 155.39 4.8K
10:07 155.39 155.39 155.38 155.38 1.8K
10:08 155.38 155.41 155.38 155.41 9.0K
10:09 155.43 155.46 155.41 155.46 4.6K
10:10 155.46 155.46 155.43 155.43 7.8K
10:11 155.47 155.47 155.41 155.41 3.3K
10:12 155.42 155.46 155.42 155.46 5.3K
10:13 155.45 155.47 155.45 155.47 2.4K
10:14 155.47 155.50 155.47 155.48 8.8K
10:15 155.47 155.47 155.38 155.38 7.7K
10:16 155.38 155.41 155.38 155.41 1.9K
10:17 155.41 155.45 155.41 155.45 10.8K
10:18 155.46 155.46 155.43 155.43 14.2K
10:19 155.44 155.45 155.43 155.45 3.3K
10:20 155.46 155.46 155.40 155.43 5.1K
10:21 155.42 155.45 155.42 155.45 5.9K
10:22 155.45 155.45 155.45 155.45 3.6K
10:23 155.47 155.47 155.45 155.45 10.2K
10:24 155.46 155.50 155.46 155.50 13.6K
10:25 155.49 155.51 155.49 155.50 49.7K
10:26 155.49 155.49 155.46 155.46 1.9K
10:27 155.46 155.47 155.46 155.46 5.6K
10:28 155.47 155.51 155.47 155.51 10.5K
10:29 155.51 155.51 155.50 155.50 1.8K
10:30 155.50 155.50 155.45 155.45 3.6K
10:31 155.45 155.45 155.42 155.42 4.6K
10:32 155.42 155.42 155.38 155.38 4.1K
10:33 155.33 155.33 155.32 155.32 38.6K
10:34 155.35 155.36 155.35 155.35 7.9K
10:35 155.37 155.37 155.35 155.36 4.2K
10:36 155.38 155.46 155.37 155.46 20.6K
10:37 155.46 155.56 155.46 155.56 56.2K
10:38 155.56 155.56 155.56 155.56 0.3K
10:39 155.57 155.57 155.56 155.56 16.0K
10:40 155.55 155.73 155.55 155.71 13.0K
10:41 155.72 155.74 155.72 155.74 3.6K
10:42 155.72 155.73 155.72 155.72 7.0K
10:43 155.73 155.80 155.72 155.80 21.1K
10:44 155.80 155.80 155.76 155.76 13.6K
10:45 155.77 155.79 155.77 155.79 8.8K
10:46 155.79 155.84 155.79 155.84 30.0K
10:47 155.83 155.83 155.80 155.80 10.9K
10:48 155.80 155.80 155.75 155.75 2.6K
10:49 155.75 155.77 155.75 155.77 2.3K
10:50 155.67 155.69 155.67 155.69 18.0K
10:51 155.70 155.73 155.70 155.73 2.1K
10:52 155.72 155.77 155.72 155.77 1,526.2K
10:53 155.79 155.79 155.75 155.77 5.7K
10:54 155.77 155.78 155.77 155.78 6.3K
10:55 155.78 155.82 155.78 155.82 2.3K
10:56 155.82 155.90 155.82 155.90 16.0K
10:57 155.90 155.90 155.87 155.87 2.4K
10:58 155.89 155.92 155.89 155.91 9.6K
10:59 155.90 155.91 155.84 155.84 9.3K
11:00 155.84 155.87 155.84 155.87 15.1K
11:01 155.87 155.90 155.86 155.90 18.1K
11:02 155.92 155.93 155.92 155.92 6.7K
11:03 155.92 155.92 155.89 155.91 3.2K
11:04 155.92 155.92 155.92 155.92 5.5K
11:05 155.92 155.94 155.92 155.94 0.4K
11:06 155.94 156.03 155.94 156.00 6.4K
11:07 156.01 156.04 156.01 156.04 3.1K
11:08 156.10 156.10 156.04 156.07 18.4K
11:09 156.06 156.07 156.04 156.04 0.9K
11:10 156.06 156.06 156.02 156.02 1.5K
11:11 156.03 156.03 156.00 156.01 4.5K
11:12 155.99 156.00 155.99 156.00 3.1K
11:13 156.01 156.04 156.01 156.04 5.8K
11:14 156.06 156.11 156.06 156.11 5.0K
11:15 156.11 156.16 156.11 156.16 35.8K
11:16 156.16 156.16 156.14 156.15 7.0K
11:17 156.11 156.11 156.10 156.10 7.5K
11:18 156.11 156.14 156.11 156.14 3.2K
11:19 156.13 156.18 156.13 156.18 4.2K
11:20 156.19 156.20 156.19 156.19 2.0K
11:21 156.20 156.25 156.20 156.25 25.6K
11:22 156.23 156.24 156.23 156.24 3.1K
11:23 156.28 156.28 156.28 156.28 21.4K
11:24 156.26 156.28 156.25 156.25 4.4K
11:25 156.23 156.31 156.23 156.31 7.4K
11:26 156.32 156.34 156.32 156.34 6.3K
11:27 156.34 156.34 156.28 156.28 4.0K
11:28 156.28 156.28 156.25 156.27 5.8K
11:29 156.27 156.30 156.26 156.30 3.3K
11:30 156.29 156.30 156.24 156.24 16.5K
11:31 156.24 156.25 156.24 156.25 1.1K
11:32 156.26 156.27 156.26 156.27 2.6K
11:33 156.27 156.27 156.27 156.27 0.3K
11:34 156.25 156.26 156.22 156.22 6.1K
11:35 156.21 156.23 156.21 156.23 2.6K
11:36 156.22 156.22 156.21 156.21 1.3K
11:37 156.20 156.20 156.16 156.16 2.7K
11:38 156.17 156.22 156.17 156.22 7.1K
11:39 156.23 156.23 156.21 156.21 4.7K
11:40 156.21 156.21 156.18 156.19 4.3K
11:41 156.17 156.18 156.17 156.18 1.8K
11:42 156.18 156.21 156.18 156.20 9.2K
11:43 156.18 156.20 156.18 156.19 1.0K
11:44 156.20 156.22 156.20 156.22 1.0K
11:45 156.22 156.22 156.18 156.18 7.4K
11:46 156.18 156.18 156.11 156.11 8.0K
11:47 156.09 156.10 156.09 156.09 2.6K
11:48 156.09 156.09 156.04 156.06 15.3K
11:49 156.05 156.07 156.05 156.07 1.2K
11:50 156.07 156.07 156.07 156.07 0.4K
11:51 156.07 156.10 156.07 156.10 5.3K
11:52 156.10 156.10 156.10 156.10 0.9K
11:53 156.10 156.12 156.10 156.11 2.3K
11:54 156.12 156.12 156.09 156.09 13.4K
11:55 156.11 156.11 156.11 156.11 2.7K
11:56 156.12 156.13 156.12 156.13 4.0K
11:57 156.11 156.12 156.11 156.12 1.3K
11:58 156.12 156.12 156.10 156.10 1.3K
11:59 156.10 156.13 156.10 156.13 1.7K
12:00 156.15 156.18 156.15 156.18 21.1K
12:01 156.19 156.21 156.19 156.21 2.7K
12:02 156.21 156.21 156.19 156.19 3.8K
12:03 156.22 156.26 156.22 156.26 2.4K
12:04 156.26 156.26 156.24 156.26 3.2K
12:05 156.28 156.29 156.26 156.26 11.0K
12:06 156.26 156.26 156.24 156.24 5.3K
12:07 156.24 156.24 156.19 156.20 5.4K
12:08 156.21 156.21 156.21 156.21 4.8K
12:09 156.21 156.21 156.19 156.20 2.0K
12:10 156.19 156.20 156.19 156.19 5.5K
12:11 156.20 156.22 156.20 156.21 1.9K
12:12 156.21 156.21 156.17 156.18 4.6K
12:13 156.17 156.17 156.16 156.16 2.0K
12:14 156.15 156.17 156.15 156.16 7.7K
12:15 156.16 156.16 156.13 156.15 2.0K
12:16 156.13 156.14 156.13 156.13 1.7K
12:17 156.13 156.13 156.10 156.10 2.5K
12:18 156.07 156.07 156.05 156.05 8.2K
12:19 156.05 156.05 156.02 156.02 4.5K
12:20 156.02 156.10 156.02 156.10 8.6K
12:21 156.10 156.16 156.10 156.16 4.4K
12:22 156.16 156.16 156.15 156.15 0.5K
12:23 156.15 156.15 156.15 156.15 1.6K
12:24 156.15 156.16 156.15 156.15 1.7K
12:25 156.15 156.18 156.15 156.18 1.5K
12:26 156.18 156.18 156.14 156.14 3.3K
12:27 156.16 156.21 156.16 156.21 3.7K
12:28 156.23 156.23 156.21 156.21 2.0K
12:29 156.22 156.25 156.22 156.25 1.7K
12:30 156.26 156.27 156.26 156.26 22.2K
12:31 156.26 156.26 156.25 156.26 1.9K
12:32 156.24 156.24 156.24 156.24 1.1K
12:33 156.25 156.30 156.25 156.30 21.5K
12:34 156.31 156.31 156.28 156.28 29.0K
12:35 156.29 156.37 156.29 156.37 18.5K
12:36 156.37 156.41 156.37 156.41 14.1K
12:37 156.45 156.45 156.45 156.45 48.7K
12:38 156.44 156.44 156.40 156.40 14.9K
12:39 156.41 156.41 156.39 156.39 2.5K
12:40 156.39 156.39 156.37 156.37 1.9K
12:41 156.37 156.37 156.36 156.36 3.1K
12:42 156.38 156.40 156.38 156.40 22.7K
12:43 156.41 156.41 156.38 156.38 2.5K
12:44 156.38 156.38 156.37 156.37 1.4K
12:45 156.37 156.37 156.34 156.34 5.9K
12:46 156.34 156.34 156.31 156.31 25.3K
12:47 156.31 156.31 156.31 156.31 0.9K
12:48 156.30 156.32 156.29 156.32 3.8K
12:49 156.28 156.28 156.27 156.28 2.1K
12:50 156.25 156.25 156.24 156.24 7.6K
12:51 156.24 156.24 156.19 156.19 6.5K
12:52 156.19 156.19 156.17 156.17 6.5K
12:53 156.15 156.15 156.13 156.15 5.1K
12:54 156.15 156.15 156.14 156.14 1.1K
12:55 156.11 156.13 156.11 156.13 3.6K
12:56 156.13 156.15 156.13 156.15 4.5K
12:57 156.16 156.16 156.15 156.15 35.3K
12:58 156.15 156.16 156.15 156.15 1.8K
12:59 156.15 156.18 156.15 156.18 2.5K
13:00 156.18 156.18 156.18 156.18 1.8K
13:01 156.18 156.18 156.15 156.15 5.6K
13:02 156.14 156.14 156.13 156.13 1.9K
13:03 156.13 156.13 156.10 156.10 1.7K
13:04 156.10 156.12 156.10 156.10 2.1K
13:05 156.10 156.11 156.10 156.11 0.7K
13:06 156.11 156.11 156.10 156.10 1.6K
13:07 156.08 156.08 156.08 156.08 1.3K
13:08 156.08 156.08 156.05 156.05 4.0K
13:09 156.07 156.07 156.02 156.02 9.9K
13:10 156.03 156.04 156.03 156.04 1.0K
13:11 156.02 156.02 155.98 155.98 6.8K
13:12 155.99 155.99 155.95 155.95 5.3K
13:13 155.95 155.95 155.95 155.95 0.2K
13:14 155.95 155.96 155.95 155.96 7.9K
13:15 155.96 155.98 155.96 155.98 1.8K
13:16 156.00 156.01 155.99 155.99 3.9K
13:17 155.97 155.97 155.94 155.94 3.7K
13:18 155.93 155.93 155.91 155.91 6.3K
13:19 155.88 155.88 155.87 155.87 1.7K
13:20 155.87 155.87 155.83 155.83 5.5K
13:21 155.84 155.85 155.84 155.85 1.6K
13:22 155.85 155.85 155.81 155.83 2.1K
13:23 155.83 155.83 155.83 155.83 5.4K
13:24 155.83 155.85 155.83 155.85 1.9K
13:25 155.83 155.85 155.83 155.84 4.5K
13:26 155.81 155.81 155.80 155.81 12.7K
13:27 155.81 155.81 155.81 155.81 0.4K
13:28 155.81 155.81 155.81 155.81 2.9K
13:29 155.81 155.81 155.77 155.77 4.7K
13:30 155.76 155.76 155.75 155.75 3.8K
13:31 155.73 155.75 155.73 155.75 1.8K
13:32 155.76 155.79 155.76 155.79 3.8K
13:33 155.78 155.78 155.78 155.78 2.0K
13:34 155.79 155.81 155.79 155.81 4.5K
13:35 155.81 155.82 155.81 155.82 2.8K
13:36 155.82 155.82 155.82 155.82 1.9K
13:37 155.82 155.82 155.80 155.80 0.4K
13:38 155.80 155.82 155.80 155.82 2.9K
13:39 155.86 155.86 155.85 155.86 21.0K
13:40 155.89 155.89 155.88 155.88 5.5K
13:41 155.89 155.89 155.88 155.88 4.6K
13:42 155.87 155.89 155.87 155.89 1.3K
13:43 155.87 155.87 155.87 155.87 2.3K
13:44 155.87 155.87 155.82 155.82 6.4K
13:45 155.83 155.85 155.83 155.84 2.2K
13:46 155.84 155.85 155.84 155.85 2.3K
13:47 155.85 155.85 155.82 155.82 1.5K
13:48 155.83 155.83 155.83 155.83 0.7K
13:49 155.83 155.83 155.83 155.83 2.0K
13:50 155.83 155.84 155.83 155.84 1.7K
13:51 155.83 155.86 155.83 155.85 6.7K
13:52 155.85 155.85 155.85 155.85 3.4K
13:53 155.85 155.85 155.81 155.81 3.0K
13:54 155.80 155.95 155.80 155.95 20.1K
13:55 155.93 155.95 155.93 155.95 2.3K
13:56 155.96 155.98 155.96 155.98 2.9K
13:57 155.98 156.01 155.98 155.99 10.4K
13:58 156.00 156.00 155.98 155.98 3.1K
13:59 155.96 155.96 155.94 155.94 5.8K
14:00 155.97 156.13 155.97 156.06 30.2K
14:01 156.06 156.06 156.03 156.03 2.1K
14:02 156.00 156.04 156.00 156.04 6.0K
14:03 156.04 156.06 156.04 156.05 4.9K
14:04 156.05 156.05 156.00 156.00 8.3K
14:05 156.02 156.04 156.02 156.04 1.8K
14:06 156.05 156.08 156.05 156.06 6.7K
14:07 155.98 156.04 155.98 156.04 7.5K
14:08 156.03 156.03 156.02 156.02 10.2K
14:09 156.06 156.08 156.06 156.08 10.6K
14:10 156.10 156.17 156.10 156.17 15.5K
14:11 156.18 156.18 156.16 156.17 7.6K
14:12 156.18 156.25 156.18 156.25 28.8K
14:13 156.23 156.31 156.23 156.31 12.1K
14:14 156.32 156.32 156.30 156.30 21.1K
14:15 156.28 156.28 156.23 156.24 24.6K
14:16 156.24 156.25 156.17 156.17 31.0K
14:17 156.17 156.17 156.13 156.13 7.0K
14:18 156.13 156.14 156.13 156.13 2.0K
14:19 156.14 156.14 156.08 156.08 8.4K
14:20 156.08 156.08 156.08 156.08 6.1K
14:21 156.08 156.20 156.08 156.19 47.5K
14:22 156.20 156.20 156.05 156.05 18.9K
14:23 156.06 156.10 156.06 156.10 7.2K
14:24 156.10 156.11 156.10 156.11 228.8K
14:25 156.13 156.16 156.13 156.15 4.5K
14:26 156.14 156.14 156.11 156.11 9.7K
14:27 156.09 156.17 156.09 156.17 18.8K
14:28 156.17 156.17 156.16 156.16 55.4K
14:29 156.17 156.20 156.16 156.20 9.9K
14:30 156.20 156.25 156.20 156.23 45.2K
14:31 156.24 156.24 156.14 156.14 14.0K
14:32 156.14 156.15 156.10 156.12 18.7K
14:33 156.16 156.16 156.15 156.15 13.8K
14:34 156.16 156.16 156.14 156.14 20.1K
14:35 156.12 156.12 156.07 156.11 17.5K
14:36 156.14 156.15 156.13 156.13 13.4K
14:37 156.12 156.12 156.08 156.09 10.8K
14:38 156.11 156.11 156.11 156.11 4.9K
14:39 156.08 156.08 156.06 156.06 9.1K
14:40 156.08 156.12 156.08 156.12 11.5K
14:41 156.17 156.19 156.15 156.19 9.3K
14:42 156.18 156.18 156.14 156.16 11.5K
14:43 156.16 156.22 156.16 156.22 4.0K
14:44 156.24 156.24 156.24 156.24 12.3K
14:45 156.26 156.26 156.23 156.23 13.7K
14:46 156.18 156.19 156.16 156.16 14.9K
14:47 156.23 156.23 156.20 156.20 5.7K
14:48 156.20 156.20 156.18 156.19 7.7K
14:49 156.12 156.12 156.07 156.07 63.8K
14:50 156.07 156.10 156.07 156.10 17.9K
14:51 156.08 156.08 156.03 156.03 19.1K
14:52 156.01 156.01 155.96 155.96 15.3K
14:53 155.96 155.96 155.90 155.90 12.3K
14:54 155.90 155.90 155.89 155.89 12.4K
14:55 155.86 155.89 155.85 155.89 19.2K
14:56 155.87 155.87 155.83 155.86 5.9K
14:57 155.86 155.89 155.82 155.82 22.8K
14:58 155.83 155.84 155.80 155.80 3.0K
14:59 155.81 155.82 155.80 155.82 17.3K
15:00 155.82 155.93 155.82 155.93 15.0K
15:01 155.92 155.92 155.86 155.87 18.9K
15:02 155.83 155.84 155.82 155.84 12.0K
15:03 155.84 155.84 155.84 155.84 2.5K
15:04 155.80 155.81 155.78 155.78 8.0K
15:05 155.77 155.77 155.71 155.71 16.5K
15:06 155.70 155.75 155.70 155.75 4.4K
15:07 155.70 155.71 155.70 155.71 17.1K
15:08 155.71 155.72 155.71 155.72 20.9K
15:09 155.75 155.75 155.71 155.71 17.2K
15:10 155.68 155.70 155.66 155.66 19.8K
15:11 155.64 155.64 155.62 155.63 13.2K
15:12 155.63 155.63 155.60 155.60 4.8K
15:13 155.60 155.61 155.60 155.61 1.6K
15:14 155.62 155.65 155.62 155.63 7.6K
15:15 155.64 155.66 155.64 155.65 1.6K
15:16 155.65 155.74 155.65 155.74 7.9K
15:17 155.74 155.75 155.74 155.75 8.7K
15:18 155.74 155.74 155.71 155.71 11.4K
15:19 155.69 155.70 155.68 155.69 10.5K
15:20 155.66 155.68 155.66 155.68 5.7K
15:21 155.69 155.69 155.69 155.69 8.2K
15:22 155.69 155.69 155.68 155.68 2.6K
15:23 155.72 155.75 155.72 155.75 37.8K
15:24 155.75 155.81 155.75 155.81 19.8K
15:25 155.79 155.80 155.78 155.78 5.3K
15:26 155.77 155.77 155.75 155.75 7.4K
15:27 155.75 155.75 155.73 155.73 5.9K
15:28 155.71 155.73 155.70 155.73 7.1K
15:29 155.72 155.73 155.71 155.71 8.4K
15:30 155.69 155.72 155.68 155.68 20.1K
15:31 155.65 155.65 155.64 155.64 5.8K
15:32 155.64 155.64 155.62 155.63 11.6K
15:33 155.63 155.64 155.63 155.64 4.9K
15:34 155.64 155.64 155.61 155.61 26.5K
15:35 155.65 155.69 155.65 155.69 19.9K
15:36 155.70 155.70 155.70 155.70 3.5K
15:37 155.69 155.71 155.69 155.69 11.1K
15:38 155.70 155.70 155.69 155.70 2.1K
15:39 155.70 155.72 155.67 155.67 23.6K
15:40 155.67 155.67 155.66 155.66 2.3K
15:41 155.69 155.74 155.69 155.74 28.4K
15:42 155.73 155.79 155.73 155.79 13.7K
15:43 155.79 155.81 155.77 155.77 30.6K
15:44 155.79 155.79 155.79 155.79 14.9K
15:45 155.81 155.82 155.81 155.81 15.7K
15:46 155.83 155.88 155.83 155.88 31.4K
15:47 155.87 155.89 155.87 155.89 6.3K
15:48 155.89 155.91 155.88 155.90 20.6K
15:49 155.90 155.90 155.88 155.88 8.9K
15:50 155.81 155.81 155.68 155.70 118.7K
15:51 155.67 155.69 155.67 155.69 32.9K
15:52 155.70 155.70 155.64 155.64 54.2K
15:53 155.65 155.70 155.64 155.70 44.4K
15:54 155.73 155.74 155.72 155.74 47.4K
15:55 155.76 155.77 155.76 155.77 47.8K
15:56 155.85 155.85 155.79 155.79 58.6K
15:57 155.78 155.81 155.78 155.81 42.6K
15:58 155.80 155.86 155.80 155.85 66.5K
15:59 155.87 155.88 155.85 155.85 92.3K
16:00 155.84 155.84 155.84 155.84 12,308.3K
16:01 155.84 155.84 155.84 155.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available