S&P/TSX Capped Comms.

GSPTTTS
🏛️ canada →
154.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 153.24 153.27 153.19 153.25 124.2K
09:31 153.25 153.26 153.11 153.11 146.3K
09:32 153.11 153.11 152.94 152.94 10.4K
09:33 152.95 153.14 152.95 153.05 25.5K
09:34 153.06 153.34 153.06 153.34 16.7K
09:35 153.33 153.38 153.33 153.38 20.6K
09:36 153.40 153.40 153.34 153.34 11.3K
09:37 153.32 153.34 153.29 153.34 21.2K
09:38 153.34 153.34 153.29 153.29 9.4K
09:39 153.20 153.20 153.16 153.19 51.9K
09:40 153.19 153.23 153.16 153.23 26.8K
09:41 153.26 153.32 153.26 153.32 9.1K
09:42 153.33 153.39 153.31 153.39 7.5K
09:43 153.43 153.43 153.39 153.39 14.8K
09:44 153.40 153.44 153.40 153.44 2.5K
09:45 153.30 153.35 153.30 153.35 6.9K
09:46 153.37 153.38 153.35 153.38 9.8K
09:47 153.38 153.38 153.32 153.32 33.2K
09:48 153.40 153.40 153.29 153.29 14.6K
09:49 153.25 153.25 153.21 153.22 4.2K
09:50 153.18 153.18 153.09 153.11 11.9K
09:51 153.09 153.10 153.08 153.09 9.8K
09:52 153.08 153.13 153.08 153.13 10.4K
09:53 153.20 153.21 153.20 153.20 41.0K
09:54 153.21 153.21 153.14 153.14 11.6K
09:55 153.14 153.17 153.14 153.16 6.8K
09:56 153.14 153.17 153.14 153.16 4.0K
09:57 153.14 153.17 153.13 153.13 12.5K
09:58 153.12 153.13 153.12 153.13 16.7K
09:59 153.18 153.18 153.07 153.07 29.7K
10:00 153.11 153.17 153.11 153.17 10.4K
10:01 153.20 153.20 153.14 153.15 15.5K
10:02 153.15 153.15 153.13 153.13 4.3K
10:03 153.07 153.07 153.02 153.02 34.8K
10:04 153.01 153.02 153.00 153.01 7.3K
10:05 153.00 153.00 152.85 152.85 49.2K
10:06 152.81 152.81 152.80 152.80 36.5K
10:07 152.80 152.81 152.78 152.81 5.6K
10:08 152.80 152.84 152.80 152.84 9.6K
10:09 152.86 152.87 152.86 152.86 24.2K
10:10 152.83 152.84 152.82 152.82 39.2K
10:11 152.83 152.95 152.82 152.82 88.8K
10:12 152.90 153.01 152.90 153.01 314.5K
10:13 153.03 153.05 152.99 153.05 13.5K
10:14 153.04 153.06 153.03 153.06 4.6K
10:15 153.03 153.06 153.03 153.06 9.3K
10:16 153.06 153.13 153.06 153.13 6.0K
10:17 153.14 153.14 153.13 153.14 7.1K
10:18 153.16 153.16 153.12 153.14 11.9K
10:19 153.11 153.13 153.11 153.13 8.6K
10:20 153.12 153.12 153.09 153.09 6.1K
10:21 153.06 153.06 153.04 153.04 16.4K
10:22 153.06 153.06 153.00 153.00 4.6K
10:23 153.00 153.04 153.00 153.03 8.2K
10:24 153.04 153.11 153.04 153.11 49.6K
10:25 153.10 153.11 153.07 153.07 6.8K
10:26 153.07 153.07 153.06 153.06 8.7K
10:27 153.07 153.07 153.03 153.05 5.0K
10:28 153.08 153.19 153.08 153.19 14.6K
10:29 153.25 153.30 153.25 153.30 14.3K
10:30 153.32 153.34 153.32 153.34 6.0K
10:31 153.34 153.38 153.31 153.31 24.5K
10:32 153.30 153.31 153.30 153.31 7.8K
10:33 153.34 153.34 153.31 153.34 7.3K
10:34 153.35 153.36 153.33 153.35 1.8K
10:35 153.35 153.39 153.35 153.39 5.2K
10:36 153.39 153.40 153.39 153.40 4.7K
10:37 153.41 153.45 153.41 153.45 2.8K
10:38 153.43 153.43 153.40 153.40 8.3K
10:39 153.39 153.47 153.39 153.47 11.9K
10:40 153.46 153.47 153.46 153.46 6.1K
10:41 153.46 153.46 153.40 153.40 5.2K
10:42 153.41 153.43 153.40 153.40 6.6K
10:43 153.41 153.41 153.41 153.41 2.3K
10:44 153.40 153.44 153.40 153.44 6.2K
10:45 153.44 153.44 153.39 153.43 22.0K
10:46 153.43 153.44 153.42 153.42 4.5K
10:47 153.41 153.43 153.41 153.43 4.1K
10:48 153.43 153.43 153.40 153.40 20.1K
10:49 153.41 153.44 153.41 153.44 12.4K
10:50 153.42 153.45 153.42 153.45 7.5K
10:51 153.44 153.44 153.43 153.43 6.0K
10:52 153.42 153.44 153.42 153.44 6.9K
10:53 153.43 153.45 153.43 153.44 5.0K
10:54 153.43 153.46 153.43 153.43 6.3K
10:55 153.42 153.43 153.35 153.35 35.6K
10:56 153.37 153.37 153.35 153.35 0.8K
10:57 153.36 153.36 153.35 153.35 4.1K
10:58 153.36 153.38 153.36 153.36 4.4K
10:59 153.38 153.38 153.37 153.37 5.6K
11:00 153.37 153.39 153.37 153.39 2.9K
11:01 153.39 153.39 153.38 153.39 4.1K
11:02 153.40 153.41 153.40 153.41 3.6K
11:03 153.40 153.44 153.40 153.44 5.2K
11:04 153.45 153.46 153.44 153.46 8.7K
11:05 153.45 153.45 153.44 153.45 4.0K
11:06 153.44 153.44 153.43 153.43 4.4K
11:07 153.36 153.37 153.35 153.35 63.5K
11:08 153.33 153.34 153.33 153.34 24.7K
11:09 153.31 153.31 153.28 153.28 5.7K
11:10 153.25 153.26 153.20 153.20 15.5K
11:11 153.17 153.17 153.16 153.17 11.2K
11:12 153.19 153.19 153.16 153.17 39.7K
11:13 153.16 153.16 153.15 153.16 2.6K
11:14 153.16 153.16 153.11 153.12 10.9K
11:15 153.07 153.14 153.07 153.14 6.3K
11:16 153.14 153.16 153.14 153.16 3.2K
11:17 153.16 153.16 153.10 153.11 3.2K
11:18 153.11 153.12 153.10 153.10 0.9K
11:19 153.05 153.08 153.04 153.04 4.4K
11:20 153.06 153.08 153.04 153.06 4.5K
11:21 153.05 153.06 153.05 153.06 29.9K
11:22 153.10 153.12 153.10 153.11 9.4K
11:23 153.11 153.11 153.09 153.09 6.0K
11:24 153.11 153.12 153.11 153.11 9.6K
11:25 153.10 153.10 153.08 153.10 8.7K
11:26 153.10 153.13 153.10 153.12 14.9K
11:27 153.11 153.12 153.10 153.12 5.4K
11:28 153.13 153.13 153.10 153.10 9.7K
11:29 153.10 153.12 153.09 153.12 2.8K
11:30 153.13 153.14 153.12 153.14 10.8K
11:31 153.15 153.18 153.14 153.18 8.6K
11:32 153.17 153.17 153.09 153.09 5.0K
11:33 153.05 153.07 153.05 153.07 1.8K
11:34 153.05 153.05 153.02 153.02 5.7K
11:35 153.02 153.02 152.97 152.97 3.2K
11:36 152.96 152.98 152.96 152.98 4.6K
11:37 152.98 153.00 152.98 153.00 7.9K
11:38 153.00 153.00 152.96 152.96 4.4K
11:39 152.96 152.97 152.96 152.96 32.2K
11:40 152.96 152.96 152.95 152.95 4.5K
11:41 152.96 152.96 152.95 152.95 3.2K
11:42 152.95 152.97 152.94 152.94 36.2K
11:43 152.95 152.97 152.95 152.97 2.8K
11:44 152.95 152.97 152.95 152.96 6.4K
11:45 152.93 152.93 152.88 152.90 46.7K
11:46 152.90 152.90 152.89 152.89 11.4K
11:47 152.89 152.91 152.89 152.90 8.1K
11:48 152.90 152.90 152.90 152.90 3.9K
11:49 152.91 152.95 152.91 152.95 8.4K
11:50 152.94 152.98 152.94 152.98 5.9K
11:51 152.99 152.99 152.99 152.99 4.0K
11:52 152.99 153.00 152.97 152.97 5.9K
11:53 152.97 152.97 152.96 152.97 4.5K
11:54 152.99 153.00 152.99 153.00 5.8K
11:55 152.99 153.06 152.99 153.06 13.2K
11:56 153.07 153.14 153.07 153.12 7.0K
11:57 153.11 153.12 153.11 153.11 3.0K
11:58 153.11 153.15 153.11 153.14 5.1K
11:59 153.15 153.16 153.15 153.15 2.5K
12:00 153.16 153.16 153.13 153.13 6.2K
12:01 153.11 153.12 153.11 153.11 5.9K
12:02 153.14 153.14 153.12 153.12 3.5K
12:03 153.15 153.28 153.15 153.28 35.3K
12:04 153.28 153.31 153.27 153.31 3.5K
12:05 153.31 153.31 153.28 153.30 10.1K
12:06 153.29 153.31 153.29 153.31 0.9K
12:07 153.35 153.35 153.33 153.33 9.1K
12:08 153.33 153.39 153.33 153.39 10.5K
12:09 153.39 153.44 153.39 153.43 13.7K
12:10 153.44 153.45 153.44 153.45 14.3K
12:11 153.43 153.44 153.39 153.44 16.9K
12:12 153.43 153.44 153.42 153.42 7.6K
12:13 153.41 153.41 153.34 153.34 7.7K
12:14 153.34 153.34 153.32 153.34 11.6K
12:15 153.35 153.36 153.35 153.36 5.2K
12:16 153.35 153.35 153.33 153.35 3.2K
12:17 153.34 153.35 153.34 153.35 2.2K
12:18 153.36 153.38 153.36 153.38 1.1K
12:19 153.38 153.39 153.38 153.38 5.4K
12:20 153.39 153.41 153.38 153.41 7.6K
12:21 153.42 153.42 153.41 153.41 15.5K
12:22 153.41 153.42 153.41 153.42 7.2K
12:23 153.41 153.41 153.38 153.38 2.7K
12:24 153.38 153.39 153.38 153.39 0.6K
12:25 153.39 153.40 153.38 153.40 16.1K
12:26 153.41 153.41 153.39 153.39 15.5K
12:27 153.39 153.45 153.39 153.45 8.8K
12:28 153.35 153.39 153.35 153.39 29.7K
12:29 153.39 153.43 153.39 153.41 17.7K
12:30 153.41 153.43 153.41 153.43 8.1K
12:31 153.41 153.44 153.41 153.44 5.2K
12:32 153.44 153.44 153.44 153.44 11.6K
12:33 153.44 153.45 153.44 153.44 6.4K
12:34 153.42 153.43 153.42 153.43 4.0K
12:35 153.45 153.47 153.45 153.45 15.9K
12:36 153.45 153.49 153.45 153.49 44.5K
12:37 153.49 153.49 153.47 153.49 8.3K
12:38 153.48 153.48 153.46 153.46 1.8K
12:39 153.47 153.47 153.45 153.47 5.1K
12:40 153.47 153.47 153.45 153.46 2.8K
12:41 153.46 153.48 153.46 153.48 13.1K
12:42 153.50 153.51 153.50 153.50 8.1K
12:43 153.50 153.50 153.48 153.48 5.3K
12:44 153.47 153.47 153.46 153.47 4.4K
12:45 153.47 153.47 153.45 153.46 11.6K
12:46 153.46 153.48 153.46 153.48 5.7K
12:47 153.46 153.48 153.46 153.48 6.6K
12:48 153.47 153.47 153.46 153.46 1.8K
12:49 153.47 153.48 153.47 153.48 1.2K
12:50 153.47 153.47 153.43 153.43 3.7K
12:51 153.43 153.49 153.43 153.45 45.6K
12:52 153.46 153.46 153.40 153.40 10.6K
12:53 153.40 153.42 153.40 153.41 2.9K
12:54 153.42 153.42 153.36 153.36 6.9K
12:55 153.32 153.32 153.24 153.25 16.3K
12:56 153.25 153.27 153.22 153.27 10.8K
12:57 153.27 153.29 153.27 153.28 3.6K
12:58 153.28 153.28 153.26 153.26 3.6K
12:59 153.26 153.26 153.23 153.26 9.5K
13:00 153.28 153.29 153.28 153.29 2.1K
13:01 153.30 153.30 153.30 153.30 2.6K
13:02 153.32 153.32 153.30 153.32 3.7K
13:03 153.32 153.33 153.32 153.32 6.2K
13:04 153.32 153.32 153.30 153.30 3.1K
13:05 153.32 153.32 153.30 153.30 4.6K
13:06 153.24 153.24 153.23 153.23 9.0K
13:07 153.23 153.24 153.23 153.24 3.6K
13:08 153.24 153.30 153.23 153.30 11.6K
13:09 153.33 153.34 153.33 153.34 16.7K
13:10 153.34 153.34 153.30 153.30 5.0K
13:11 153.31 153.31 153.22 153.22 9.8K
13:12 153.22 153.22 153.20 153.20 4.0K
13:13 153.20 153.21 153.20 153.21 0.9K
13:14 153.23 153.25 153.22 153.22 5.6K
13:15 153.24 153.24 153.21 153.21 9.0K
13:16 153.21 153.26 153.21 153.26 11.3K
13:17 153.25 153.26 153.25 153.26 1.7K
13:18 153.24 153.25 153.23 153.24 2.8K
13:19 153.27 153.27 153.24 153.24 3.8K
13:20 153.24 153.26 153.24 153.25 4.9K
13:21 153.29 153.29 153.26 153.26 7.0K
13:22 153.26 153.30 153.26 153.30 22.0K
13:23 153.33 153.35 153.33 153.35 14.5K
13:24 153.35 153.35 153.28 153.28 11.5K
13:25 153.30 153.30 153.29 153.29 3.8K
13:26 153.29 153.38 153.29 153.38 6.5K
13:27 153.40 153.42 153.40 153.41 4.0K
13:28 153.40 153.41 153.39 153.41 6.3K
13:29 153.41 153.41 153.40 153.40 1.5K
13:30 153.41 153.41 153.41 153.41 10.0K
13:31 153.39 153.40 153.38 153.40 7.6K
13:32 153.40 153.40 153.37 153.37 15.6K
13:33 153.37 153.38 153.36 153.36 2.6K
13:34 153.36 153.36 153.35 153.35 9.1K
13:35 153.37 153.39 153.37 153.39 3.2K
13:36 153.39 153.42 153.39 153.42 14.6K
13:37 153.48 153.50 153.48 153.50 33.9K
13:38 153.50 153.51 153.47 153.51 20.3K
13:39 153.53 153.54 153.53 153.54 10.7K
13:40 153.54 153.59 153.54 153.59 21.4K
13:41 153.59 153.61 153.57 153.61 13.5K
13:42 153.63 153.63 153.59 153.59 8.3K
13:43 153.56 153.58 153.56 153.58 4.1K
13:44 153.59 153.59 153.56 153.56 11.5K
13:45 153.56 153.56 153.48 153.50 9.5K
13:46 153.50 153.53 153.50 153.53 12.6K
13:47 153.55 153.55 153.52 153.52 8.4K
13:48 153.53 153.60 153.52 153.60 7.0K
13:49 153.61 153.61 153.59 153.59 10.1K
13:50 153.60 153.65 153.60 153.64 5.3K
13:51 153.69 153.69 153.66 153.66 10.1K
13:52 153.69 153.75 153.69 153.75 11.5K
13:53 153.76 153.76 153.74 153.75 2.6K
13:54 153.75 153.80 153.75 153.80 15.3K
13:55 153.79 153.79 153.77 153.78 2.9K
13:56 153.89 153.89 153.89 153.89 37.3K
13:57 153.86 153.89 153.86 153.89 15.7K
13:58 153.91 153.92 153.91 153.91 14.2K
13:59 153.91 153.91 153.89 153.89 3.2K
14:00 153.90 153.90 153.88 153.88 5.9K
14:01 153.88 153.88 153.87 153.88 6.5K
14:02 153.89 153.89 153.86 153.87 4.9K
14:03 153.87 153.88 153.87 153.88 39.9K
14:04 153.89 153.93 153.89 153.91 17.6K
14:05 153.91 153.91 153.90 153.91 2.4K
14:06 153.92 153.92 153.90 153.90 5.4K
14:07 153.90 153.90 153.89 153.89 5.0K
14:08 153.90 153.90 153.89 153.89 5.9K
14:09 153.88 153.88 153.88 153.88 1.9K
14:10 153.88 153.89 153.88 153.89 8.4K
14:11 153.91 153.98 153.91 153.98 8.6K
14:12 153.95 153.99 153.95 153.97 51.6K
14:13 153.96 153.96 153.96 153.96 25.8K
14:14 153.97 153.98 153.96 153.96 2.2K
14:15 153.96 153.96 153.93 153.93 12.4K
14:16 153.93 153.93 153.91 153.91 1.7K
14:17 153.91 153.91 153.90 153.90 1.0K
14:18 153.90 153.90 153.87 153.87 7.9K
14:19 153.90 153.94 153.90 153.94 19.0K
14:20 153.96 153.96 153.95 153.95 4.0K
14:21 153.94 153.94 153.93 153.93 3.5K
14:22 153.92 153.92 153.90 153.90 8.1K
14:23 153.91 153.94 153.91 153.94 8.5K
14:24 153.94 153.97 153.93 153.93 5.1K
14:25 153.91 153.92 153.91 153.92 4.7K
14:26 153.92 153.93 153.91 153.91 6.5K
14:27 153.93 153.93 153.90 153.92 9.1K
14:28 153.91 153.93 153.91 153.93 1.5K
14:29 153.92 153.92 153.89 153.89 14.3K
14:30 153.90 153.90 153.89 153.89 12.6K
14:31 153.89 153.96 153.89 153.96 19.3K
14:32 153.97 154.00 153.97 154.00 11.1K
14:33 154.00 154.03 154.00 154.01 25.3K
14:34 154.02 154.03 154.01 154.03 3.1K
14:35 154.03 154.03 154.01 154.02 10.3K
14:36 154.03 154.03 154.02 154.03 2.4K
14:37 154.02 154.03 154.02 154.03 8.2K
14:38 154.03 154.05 154.03 154.05 10.8K
14:39 154.06 154.07 154.06 154.07 4.7K
14:40 154.06 154.06 154.04 154.05 6.2K
14:41 154.10 154.18 154.10 154.18 105.1K
14:42 154.16 154.16 154.12 154.12 24.5K
14:43 154.13 154.13 154.11 154.11 7.7K
14:44 154.11 154.11 154.11 154.11 2.7K
14:45 154.10 154.10 154.10 154.10 8.6K
14:46 154.10 154.10 154.09 154.10 1.5K
14:47 154.11 154.13 154.11 154.13 8.5K
14:48 154.14 154.17 154.14 154.17 39.1K
14:49 154.16 154.17 154.14 154.16 5.4K
14:50 154.16 154.24 154.16 154.24 39.6K
14:51 154.26 154.26 154.24 154.24 10.0K
14:52 154.25 154.27 154.25 154.25 14.3K
14:53 154.29 154.29 154.27 154.28 15.2K
14:54 154.31 154.31 154.27 154.27 13.0K
14:55 154.27 154.27 154.23 154.25 10.6K
14:56 154.25 154.25 154.20 154.20 7.1K
14:57 154.20 154.20 154.06 154.06 34.4K
14:58 154.05 154.08 154.05 154.08 13.9K
14:59 154.07 154.07 154.06 154.06 5.0K
15:00 154.07 154.10 154.07 154.08 10.8K
15:01 154.13 154.15 154.13 154.15 26.2K
15:02 154.14 154.14 154.13 154.13 143.2K
15:03 154.14 154.18 154.13 154.18 28.4K
15:04 154.18 154.20 154.18 154.20 3.9K
15:05 154.20 154.20 154.17 154.17 17.9K
15:06 154.19 154.19 154.18 154.19 5.6K
15:07 154.19 154.20 154.19 154.20 5.2K
15:08 154.20 154.21 154.19 154.21 7.6K
15:09 154.10 154.10 154.02 154.03 42.4K
15:10 154.03 154.03 153.99 153.99 4.4K
15:11 154.00 154.00 153.88 153.88 61.0K
15:12 153.87 153.87 153.81 153.81 14.9K
15:13 153.82 153.83 153.82 153.82 5.1K
15:14 153.81 153.81 153.78 153.78 14.0K
15:15 153.75 153.75 153.74 153.74 11.3K
15:16 153.73 153.74 153.73 153.74 1.3K
15:17 153.71 153.71 153.64 153.64 10.3K
15:18 153.65 153.65 153.62 153.62 11.8K
15:19 153.65 153.65 153.65 153.65 6.0K
15:20 153.67 153.68 153.66 153.66 11.3K
15:21 153.66 153.68 153.64 153.64 8.6K
15:22 153.64 153.70 153.64 153.68 12.5K
15:23 153.69 153.71 153.69 153.71 7.3K
15:24 153.71 153.73 153.69 153.73 18.3K
15:25 153.74 153.74 153.73 153.73 19.6K
15:26 153.72 153.73 153.56 153.56 40.2K
15:27 153.56 153.57 153.51 153.53 27.1K
15:28 153.51 153.51 153.46 153.46 23.3K
15:29 153.46 153.47 153.40 153.40 31.6K
15:30 153.40 153.41 153.37 153.37 19.1K
15:31 153.37 153.37 153.35 153.37 9.1K
15:32 153.30 153.31 153.28 153.29 54.1K
15:33 153.31 153.35 153.28 153.28 68.7K
15:34 153.25 153.25 153.19 153.20 21.5K
15:35 153.20 153.20 153.06 153.06 226.3K
15:36 153.07 153.10 153.06 153.08 50.9K
15:37 153.13 153.17 153.12 153.17 17.7K
15:38 153.19 153.20 153.17 153.20 20.9K
15:39 153.20 153.28 153.20 153.28 24.7K
15:40 153.28 153.28 153.22 153.23 12.6K
15:41 153.19 153.21 153.18 153.18 12.9K
15:42 153.18 153.18 153.15 153.17 16.3K
15:43 153.18 153.19 153.18 153.18 13.9K
15:44 153.17 153.19 153.16 153.16 37.7K
15:45 153.19 153.19 153.13 153.14 17.3K
15:46 153.13 153.13 153.06 153.06 22.9K
15:47 153.06 153.06 153.04 153.04 23.6K
15:48 153.03 153.04 153.02 153.02 33.5K
15:49 153.13 153.17 153.13 153.17 61.3K
15:50 153.22 153.22 153.17 153.18 72.4K
15:51 153.19 153.19 153.18 153.19 21.1K
15:52 153.18 153.22 153.18 153.22 51.6K
15:53 153.24 153.28 153.24 153.28 41.2K
15:54 153.28 153.31 153.26 153.31 68.5K
15:55 153.28 153.29 153.24 153.29 59.3K
15:56 153.49 153.58 153.49 153.57 121.0K
15:57 153.58 153.61 153.58 153.61 99.1K
15:58 153.61 153.64 153.61 153.64 154.0K
15:59 153.68 153.77 153.68 153.77 189.2K
16:00 153.78 153.78 153.78 153.78 3,273.6K
16:01 153.78 153.78 153.78 153.78 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available