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
09:30 153.98 153.98 153.61 153.61 6,369.7K
09:31 153.56 153.88 153.53 153.88 81.3K
09:32 153.78 153.98 153.77 153.77 19.1K
09:33 153.71 153.71 153.52 153.52 10.9K
09:34 153.55 153.55 153.08 153.43 15.8K
09:35 152.95 153.12 152.85 153.12 49.9K
09:36 153.15 153.15 152.88 152.90 19.1K
09:37 152.95 152.97 152.87 152.97 21.9K
09:38 152.99 152.99 152.80 152.80 33.6K
09:39 152.81 152.81 152.76 152.78 30.5K
09:40 152.80 152.86 152.73 152.86 28.5K
09:41 152.84 153.05 152.84 153.05 21.7K
09:42 153.01 153.09 153.01 153.08 97.5K
09:43 153.09 153.15 153.09 153.13 265.8K
09:44 153.16 153.16 153.07 153.07 18.4K
09:45 153.07 153.15 153.05 153.05 28.4K
09:46 153.00 153.00 152.93 152.93 23.5K
09:47 152.92 152.92 152.69 152.69 74.9K
09:48 152.72 152.74 152.67 152.74 9.7K
09:49 152.75 152.80 152.74 152.74 8.0K
09:50 152.74 152.87 152.74 152.87 7.0K
09:51 152.84 152.93 152.84 152.93 4.2K
09:52 152.93 152.97 152.93 152.97 9.7K
09:53 152.99 153.03 152.99 153.02 6.6K
09:54 152.98 152.98 152.89 152.91 9.8K
09:55 152.93 152.94 152.92 152.94 13.9K
09:56 152.94 152.97 152.94 152.95 13.7K
09:57 152.95 153.00 152.95 153.00 8.9K
09:58 153.08 153.11 153.06 153.06 34.3K
09:59 153.04 153.05 152.96 152.99 17.9K
10:00 152.99 153.01 152.99 153.01 12.6K
10:01 153.00 153.00 152.98 152.98 28.4K
10:02 153.00 153.01 152.99 153.00 12.8K
10:03 152.98 153.00 152.94 152.94 30.0K
10:04 152.92 152.96 152.92 152.96 13.9K
10:05 152.96 153.04 152.96 153.04 6.7K
10:06 153.03 153.03 152.99 153.01 10.1K
10:07 153.02 153.03 152.99 153.02 14.5K
10:08 153.06 153.20 153.06 153.19 24.4K
10:09 153.15 153.15 153.02 153.02 24.5K
10:10 153.00 153.10 153.00 153.10 33.1K
10:11 153.14 153.14 152.99 152.99 77.0K
10:12 152.92 153.00 152.92 153.00 16.4K
10:13 153.06 153.06 153.03 153.03 14.9K
10:14 153.04 153.13 153.04 153.13 12.5K
10:15 153.15 153.18 153.14 153.18 14.7K
10:16 153.18 153.20 153.18 153.20 9.7K
10:17 153.20 153.22 153.20 153.21 20.5K
10:18 153.18 153.18 153.17 153.18 7.4K
10:19 153.21 153.26 153.21 153.26 21.4K
10:20 153.28 153.29 153.27 153.29 7.8K
10:21 153.30 153.34 153.30 153.34 13.0K
10:22 153.33 153.33 153.29 153.29 6.9K
10:23 153.28 153.33 153.28 153.33 14.4K
10:24 153.35 153.42 153.34 153.42 10.5K
10:25 153.40 153.40 153.37 153.37 5.9K
10:26 153.37 153.40 153.37 153.39 8.7K
10:27 153.40 153.40 153.29 153.29 7.6K
10:28 153.34 153.38 153.34 153.38 8.8K
10:29 153.38 153.44 153.38 153.44 4.3K
10:30 153.44 153.44 153.41 153.41 10.0K
10:31 153.40 153.43 153.39 153.39 8.4K
10:32 153.37 153.37 153.34 153.34 19.1K
10:33 153.33 153.42 153.33 153.40 9.1K
10:34 153.41 153.42 153.31 153.33 31.8K
10:35 153.33 153.34 153.33 153.33 8.2K
10:36 153.33 153.43 153.33 153.43 19.1K
10:37 153.43 153.43 153.41 153.41 13.1K
10:38 153.43 153.43 153.29 153.29 21.3K
10:39 153.31 153.36 153.31 153.36 10.5K
10:40 153.38 153.38 153.36 153.36 7.0K
10:41 153.64 153.64 153.55 153.55 36.6K
10:42 153.55 153.55 153.53 153.55 2.6K
10:43 153.53 153.53 153.49 153.51 4.3K
10:44 153.51 153.52 153.51 153.51 6.0K
10:45 153.54 153.60 153.54 153.60 12.5K
10:46 153.61 153.65 153.61 153.65 8.6K
10:47 153.67 153.69 153.65 153.69 6.8K
10:48 153.71 153.76 153.70 153.76 7.1K
10:49 153.76 153.78 153.60 153.60 25.1K
10:50 153.60 153.60 153.52 153.52 38.1K
10:51 153.53 153.56 153.52 153.54 5.3K
10:52 153.52 153.55 153.52 153.55 5.5K
10:53 153.55 153.55 153.50 153.51 13.3K
10:54 153.51 153.54 153.51 153.53 8.0K
10:55 153.54 153.55 153.49 153.51 23.6K
10:56 153.51 153.51 153.51 153.51 22.8K
10:57 153.49 153.51 153.43 153.44 25.2K
10:58 153.42 153.42 153.41 153.42 1.3K
10:59 153.40 153.40 153.35 153.36 13.3K
11:00 153.36 153.42 153.36 153.42 11.6K
11:01 153.39 153.41 153.39 153.40 6.0K
11:02 153.40 153.40 153.40 153.40 0.9K
11:03 153.38 153.45 153.38 153.45 14.9K
11:04 153.45 153.45 153.43 153.43 3.5K
11:05 153.43 153.43 153.38 153.38 6.6K
11:06 153.38 153.41 153.38 153.40 4.9K
11:07 153.40 153.40 153.38 153.38 12.7K
11:08 153.38 153.38 153.37 153.37 5.6K
11:09 153.35 153.36 153.33 153.36 16.9K
11:10 153.35 153.35 153.34 153.34 5.5K
11:11 153.36 153.54 153.36 153.54 21.6K
11:12 153.55 153.58 153.55 153.56 6.5K
11:13 153.57 153.63 153.57 153.63 6.1K
11:14 153.63 153.66 153.63 153.66 10.3K
11:15 153.66 153.66 153.61 153.61 3.1K
11:16 153.59 153.59 153.50 153.50 13.0K
11:17 153.45 153.47 153.44 153.44 10.7K
11:18 153.44 153.48 153.43 153.48 3.9K
11:19 153.47 153.47 153.47 153.47 1.8K
11:20 153.46 153.50 153.46 153.50 3.5K
11:21 153.50 153.51 153.49 153.49 2.5K
11:22 153.49 153.50 153.48 153.50 5.5K
11:23 153.50 153.50 153.49 153.49 7.0K
11:24 153.50 153.50 153.47 153.47 7.4K
11:25 153.51 153.52 153.48 153.52 9.6K
11:26 153.52 153.52 153.46 153.47 8.6K
11:27 153.46 153.46 153.44 153.44 8.0K
11:28 153.45 153.47 153.43 153.43 8.0K
11:29 153.44 153.45 153.44 153.45 20.4K
11:30 153.45 153.45 153.42 153.42 11.7K
11:31 153.42 153.42 153.35 153.38 25.7K
11:32 153.39 153.39 153.35 153.37 6.4K
11:33 153.41 153.44 153.41 153.42 8.0K
11:34 153.45 153.52 153.45 153.51 9.6K
11:35 153.54 153.54 153.53 153.53 4.5K
11:36 153.54 153.54 153.51 153.51 6.6K
11:37 153.51 153.52 153.50 153.50 6.4K
11:38 153.49 153.49 153.47 153.47 12.6K
11:39 153.47 153.47 153.39 153.39 26.1K
11:40 153.36 153.40 153.36 153.40 6.4K
11:41 153.41 153.45 153.41 153.45 8.2K
11:42 153.45 153.49 153.45 153.49 4.4K
11:43 153.46 153.51 153.46 153.51 5.8K
11:44 153.50 153.51 153.48 153.48 1.2K
11:45 153.46 153.47 153.46 153.47 2.7K
11:46 153.47 153.49 153.46 153.49 10.6K
11:47 153.51 153.51 153.45 153.45 9.6K
11:48 153.45 153.57 153.44 153.57 9.3K
11:49 153.60 153.62 153.60 153.62 5.0K
11:50 153.62 153.63 153.62 153.63 5.0K
11:51 153.60 153.60 153.57 153.57 11.6K
11:52 153.57 153.58 153.57 153.58 1.9K
11:53 153.58 153.58 153.57 153.57 5.3K
11:54 153.57 153.57 153.57 153.57 3.3K
11:55 153.59 153.59 153.53 153.53 7.6K
11:56 153.53 153.53 153.49 153.49 24.2K
11:57 153.48 153.51 153.48 153.51 12.1K
11:58 153.51 153.58 153.51 153.58 14.8K
11:59 153.58 153.58 153.57 153.58 4.2K
12:00 153.56 153.56 153.53 153.53 12.6K
12:01 153.51 153.52 153.50 153.50 4.0K
12:02 153.52 153.63 153.52 153.63 14.6K
12:03 153.63 153.67 153.63 153.67 2.8K
12:04 153.67 153.67 153.65 153.67 1.5K
12:05 153.66 153.66 153.65 153.65 0.9K
12:06 153.64 153.64 153.63 153.64 8.3K
12:07 153.64 153.64 153.63 153.63 2.0K
12:08 153.63 153.74 153.63 153.74 18.3K
12:09 153.74 153.78 153.74 153.78 1.3K
12:10 153.78 153.78 153.78 153.78 2.6K
12:11 153.78 153.84 153.78 153.83 24.0K
12:12 153.84 153.85 153.84 153.84 4.5K
12:13 153.84 153.86 153.84 153.86 5.5K
12:14 153.85 153.85 153.83 153.84 0.8K
12:15 153.81 153.81 153.78 153.79 7.4K
12:16 153.80 153.80 153.77 153.78 4.7K
12:17 153.77 153.77 153.76 153.76 4.6K
12:18 153.76 153.76 153.76 153.76 0.7K
12:19 153.77 153.79 153.77 153.79 2.5K
12:20 153.78 153.78 153.75 153.75 19.5K
12:21 153.75 153.75 153.75 153.75 6.6K
12:22 153.75 153.77 153.75 153.76 1.5K
12:23 153.75 153.75 153.73 153.73 9.2K
12:24 153.74 153.75 153.74 153.75 20.8K
12:25 153.74 153.76 153.74 153.76 7.5K
12:26 153.76 153.77 153.76 153.77 2.3K
12:27 153.77 153.79 153.77 153.79 7.6K
12:28 153.79 153.82 153.79 153.81 15.2K
12:29 153.81 153.85 153.81 153.84 9.7K
12:30 153.85 153.86 153.84 153.86 20.3K
12:31 153.85 153.87 153.85 153.85 16.5K
12:32 153.84 153.86 153.84 153.86 1.8K
12:33 153.86 153.86 153.86 153.86 0.8K
12:34 153.86 153.88 153.86 153.88 6.7K
12:35 153.89 153.89 153.88 153.89 1.5K
12:36 153.89 153.94 153.89 153.94 26.9K
12:37 153.96 153.96 153.94 153.96 7.0K
12:38 153.96 153.99 153.96 153.99 17.9K
12:39 154.01 154.07 154.01 154.07 18.8K
12:40 154.07 154.07 153.98 153.98 14.3K
12:41 153.95 153.95 153.84 153.84 21.4K
12:42 153.80 153.83 153.80 153.83 10.3K
12:43 153.80 153.81 153.80 153.80 2.7K
12:44 153.81 153.81 153.79 153.79 4.0K
12:45 153.78 153.80 153.78 153.79 9.5K
12:46 153.78 153.81 153.78 153.81 3.8K
12:47 153.83 153.85 153.83 153.85 4.5K
12:48 153.85 153.89 153.85 153.89 8.4K
12:49 153.90 153.90 153.90 153.90 6.3K
12:50 153.90 153.90 153.87 153.87 1.5K
12:51 153.86 153.87 153.86 153.87 0.2K
12:52 153.87 153.87 153.82 153.82 5.7K
12:53 153.79 153.82 153.79 153.82 15.3K
12:54 153.80 153.82 153.80 153.81 8.2K
12:55 153.80 153.81 153.80 153.80 7.4K
12:56 153.80 153.83 153.80 153.83 11.0K
12:57 153.83 153.85 153.83 153.85 2.3K
12:58 153.84 153.84 153.81 153.82 5.1K
12:59 153.82 153.82 153.73 153.73 13.9K
13:00 153.74 153.74 153.73 153.74 6.6K
13:01 153.75 153.76 153.75 153.76 2.2K
13:02 153.76 153.76 153.76 153.76 0.3K
13:03 153.76 153.76 153.75 153.75 2.7K
13:04 153.75 153.77 153.75 153.77 3.3K
13:05 153.75 153.77 153.75 153.77 15.0K
13:06 153.77 153.78 153.77 153.78 6.8K
13:07 153.77 153.77 153.76 153.76 2.1K
13:08 153.75 153.77 153.75 153.75 11.7K
13:09 153.75 153.76 153.74 153.76 28.7K
13:10 153.76 153.80 153.76 153.80 7.5K
13:11 153.80 153.80 153.80 153.80 0.6K
13:12 153.80 153.83 153.80 153.83 2.8K
13:13 153.83 154.02 153.83 154.02 463.6K
13:14 154.02 154.04 154.02 154.04 2.2K
13:15 154.05 154.07 154.05 154.07 4.9K
13:16 154.07 154.07 154.02 154.02 16.3K
13:17 154.02 154.02 154.01 154.01 2.0K
13:18 154.02 154.04 154.00 154.04 6.1K
13:19 154.04 154.10 154.04 154.10 16.8K
13:20 154.10 154.10 154.09 154.09 3.6K
13:21 154.08 154.08 154.06 154.07 1.9K
13:22 154.07 154.07 154.07 154.07 3.2K
13:23 154.07 154.07 154.05 154.05 4.5K
13:24 154.07 154.07 154.06 154.06 5.4K
13:25 154.06 154.08 154.06 154.07 2.2K
13:26 154.07 154.07 154.00 154.00 17.3K
13:27 154.00 154.01 153.99 153.99 1.4K
13:28 153.99 153.99 153.98 153.98 2.6K
13:29 154.00 154.00 153.97 153.97 5.7K
13:30 153.97 153.97 153.94 153.94 7.6K
13:31 153.94 153.96 153.94 153.96 4.8K
13:32 153.97 153.97 153.96 153.96 5.5K
13:33 153.99 153.99 153.97 153.98 2.1K
13:34 153.97 153.98 153.97 153.97 8.0K
13:35 153.97 153.98 153.97 153.98 6.0K
13:36 153.98 153.99 153.97 153.98 4.7K
13:37 153.98 153.98 153.95 153.95 7.8K
13:38 153.94 153.94 153.93 153.93 5.8K
13:39 153.92 153.94 153.92 153.94 31.0K
13:40 153.95 153.95 153.88 153.88 8.0K
13:41 153.88 153.88 153.86 153.86 14.1K
13:42 153.86 153.86 153.83 153.84 11.3K
13:43 153.83 153.83 153.83 153.83 2.9K
13:44 153.81 153.82 153.81 153.81 9.6K
13:45 153.82 153.85 153.82 153.85 2.2K
13:46 153.84 153.85 153.84 153.85 3.6K
13:47 153.85 153.85 153.82 153.82 2.9K
13:48 153.82 153.84 153.82 153.84 2.8K
13:49 153.85 153.87 153.85 153.87 2.0K
13:50 153.87 153.87 153.85 153.87 13.4K
13:51 153.86 153.87 153.86 153.87 14.6K
13:52 153.87 153.87 153.85 153.86 3.0K
13:53 153.87 153.89 153.86 153.89 19.1K
13:54 153.89 153.90 153.89 153.89 2.5K
13:55 153.91 153.94 153.91 153.94 7.2K
13:56 153.94 153.94 153.93 153.93 1.7K
13:57 153.93 153.96 153.93 153.96 11.5K
13:58 153.96 153.96 153.89 153.89 8.1K
13:59 153.90 153.90 153.89 153.90 5.0K
14:00 153.90 153.90 153.90 153.90 0.3K
14:01 153.90 153.91 153.89 153.91 1.8K
14:02 153.91 153.92 153.91 153.92 1.5K
14:03 153.93 153.93 153.93 153.93 2.7K
14:04 153.93 153.93 153.92 153.93 2.3K
14:05 153.96 153.97 153.96 153.96 17.2K
14:06 153.95 154.01 153.95 154.01 15.4K
14:07 154.03 154.03 154.02 154.02 29.2K
14:08 154.02 154.02 153.98 154.00 23.0K
14:09 154.00 154.00 153.95 153.95 2.5K
14:10 153.94 153.94 153.94 153.94 3.8K
14:11 153.95 153.97 153.95 153.95 6.0K
14:12 153.95 154.00 153.95 154.00 14.6K
14:13 154.00 154.03 154.00 154.02 11.1K
14:14 154.02 154.02 154.01 154.01 7.9K
14:15 154.01 154.02 154.01 154.02 7.4K
14:16 154.00 154.02 154.00 154.01 11.3K
14:17 154.01 154.02 154.00 154.00 2.8K
14:18 154.03 154.03 154.02 154.02 3.9K
14:19 154.03 154.03 153.99 153.99 10.8K
14:20 153.97 153.98 153.96 153.98 3.6K
14:21 153.98 154.00 153.98 153.99 8.9K
14:22 153.98 153.98 153.97 153.97 3.6K
14:23 153.98 153.98 153.89 153.89 12.0K
14:24 153.91 153.91 153.89 153.89 12.5K
14:25 153.89 153.89 153.87 153.87 5.3K
14:26 153.88 153.90 153.88 153.88 3.4K
14:27 153.87 153.89 153.87 153.87 3.8K
14:28 153.90 153.90 153.85 153.85 19.3K
14:29 153.86 153.86 153.85 153.85 2.3K
14:30 153.85 153.85 153.83 153.83 2.8K
14:31 153.84 153.85 153.83 153.83 4.9K
14:32 153.83 153.84 153.83 153.83 7.0K
14:33 153.84 153.86 153.84 153.86 6.1K
14:34 153.86 153.86 153.86 153.86 0.0K
14:35 153.88 153.88 153.86 153.87 7.6K
14:36 153.87 153.87 153.87 153.87 24.8K
14:37 153.87 153.87 153.86 153.86 5.1K
14:38 153.85 153.87 153.85 153.85 11.9K
14:39 153.84 153.88 153.84 153.88 4.8K
14:40 153.88 153.88 153.87 153.87 0.5K
14:41 153.87 153.88 153.86 153.86 9.0K
14:42 153.87 153.87 153.86 153.87 58.0K
14:43 153.87 153.87 153.86 153.87 2.1K
14:44 153.86 153.86 153.85 153.85 15.8K
14:45 153.86 153.87 153.85 153.87 14.9K
14:46 153.86 153.88 153.86 153.88 5.9K
14:47 153.88 153.88 153.88 153.88 1.6K
14:48 153.88 153.89 153.88 153.88 1.9K
14:49 153.88 154.02 153.88 154.02 42.2K
14:50 154.04 154.06 154.04 154.06 15.7K
14:51 154.07 154.18 154.07 154.17 64.1K
14:52 154.18 154.18 154.15 154.15 6.7K
14:53 154.17 154.24 154.17 154.24 33.1K
14:54 154.24 154.24 154.24 154.24 5.5K
14:55 154.22 154.22 154.20 154.21 6.3K
14:56 154.19 154.19 154.17 154.19 24.4K
14:57 154.17 154.20 154.17 154.19 7.6K
14:58 154.18 154.18 154.16 154.17 3.3K
14:59 154.12 154.13 154.11 154.12 42.0K
15:00 154.16 154.18 154.16 154.18 17.4K
15:01 154.20 154.23 154.18 154.23 12.2K
15:02 154.22 154.26 154.22 154.26 19.4K
15:03 154.26 154.26 154.23 154.23 6.2K
15:04 154.24 154.24 154.23 154.23 6.4K
15:05 154.22 154.28 154.22 154.28 35.8K
15:06 154.26 154.26 154.22 154.22 17.6K
15:07 154.20 154.21 154.20 154.21 2.5K
15:08 154.21 154.21 154.15 154.17 17.6K
15:09 154.15 154.17 154.15 154.17 2.9K
15:10 154.17 154.17 154.13 154.13 11.3K
15:11 154.12 154.12 154.10 154.10 4.6K
15:12 154.10 154.12 154.10 154.12 2.7K
15:13 154.12 154.12 154.07 154.07 18.0K
15:14 154.08 154.08 154.06 154.08 26.8K
15:15 154.08 154.09 154.08 154.09 13.6K
15:16 154.11 154.13 154.11 154.13 4.8K
15:17 154.12 154.12 154.12 154.12 3.8K
15:18 154.13 154.13 154.11 154.11 4.0K
15:19 154.14 154.14 154.12 154.12 7.7K
15:20 154.12 154.12 154.09 154.10 6.3K
15:21 154.12 154.16 154.11 154.16 25.5K
15:22 154.17 154.21 154.17 154.21 13.6K
15:23 154.21 154.29 154.20 154.29 196.5K
15:24 154.29 154.29 154.18 154.18 68.1K
15:25 154.20 154.20 154.19 154.19 57.1K
15:26 154.18 154.19 154.17 154.17 16.8K
15:27 154.17 154.17 154.13 154.13 3.9K
15:28 154.13 154.15 154.13 154.15 7.5K
15:29 154.15 154.15 154.13 154.13 6.0K
15:30 154.12 154.12 154.10 154.10 13.5K
15:31 154.07 154.08 154.07 154.08 30.5K
15:32 154.09 154.09 154.07 154.07 33.9K
15:33 154.08 154.08 154.06 154.06 9.3K
15:34 154.05 154.09 154.05 154.09 25.9K
15:35 154.08 154.08 154.07 154.07 9.3K
15:36 154.07 154.07 154.05 154.05 9.5K
15:37 154.05 154.06 154.05 154.05 15.4K
15:38 154.03 154.04 154.01 154.04 130.8K
15:39 154.06 154.12 154.06 154.12 11.9K
15:40 154.07 154.07 154.03 154.03 32.6K
15:41 154.03 154.08 154.03 154.07 21.2K
15:42 154.08 154.09 154.07 154.07 20.2K
15:43 154.07 154.11 154.06 154.11 34.0K
15:44 154.11 154.12 154.11 154.12 8.7K
15:45 154.13 154.14 154.12 154.12 39.8K
15:46 154.13 154.15 154.12 154.13 17.3K
15:47 154.12 154.15 154.12 154.15 10.2K
15:48 154.15 154.15 154.14 154.15 10.1K
15:49 154.15 154.18 154.15 154.18 8.5K
15:50 154.07 154.07 154.02 154.07 178.6K
15:51 154.08 154.09 154.05 154.09 43.2K
15:52 154.05 154.07 154.05 154.07 86.9K
15:53 154.09 154.10 154.09 154.10 57.1K
15:54 154.14 154.20 154.14 154.18 102.4K
15:55 154.18 154.18 154.13 154.13 98.2K
15:56 153.92 153.92 153.72 153.79 185.7K
15:57 153.82 153.83 153.81 153.83 102.0K
15:58 153.86 153.92 153.85 153.92 138.0K
15:59 153.94 153.94 153.89 153.90 204.7K
16:00 153.92 153.92 153.90 153.90 9,332.4K
16:01 153.90 153.90 153.90 153.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available