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
09:30 153.73 153.93 153.73 153.78 104.3K
09:31 153.74 153.84 153.57 153.84 20.9K
09:32 153.84 153.84 153.68 153.73 12.1K
09:33 153.67 153.74 153.58 153.60 20.8K
09:34 153.60 153.66 153.60 153.64 22.0K
09:35 153.65 153.70 153.63 153.63 9.9K
09:36 153.63 153.67 153.63 153.67 6.9K
09:37 153.72 153.72 153.68 153.69 16.6K
09:38 153.69 153.69 153.43 153.43 9.2K
09:39 153.36 153.42 153.35 153.42 22.1K
09:40 153.48 153.48 153.47 153.47 5.4K
09:41 153.43 153.43 153.39 153.43 5.3K
09:42 153.41 153.41 153.31 153.31 16.1K
09:43 153.32 153.32 153.29 153.31 10.2K
09:44 153.27 153.29 153.27 153.27 38.1K
09:45 153.34 153.35 153.26 153.26 22.9K
09:46 153.27 153.27 153.15 153.16 62.9K
09:47 153.06 153.06 153.00 153.04 30.6K
09:48 153.02 153.07 153.02 153.07 14.9K
09:49 153.07 153.07 153.00 153.03 26.7K
09:50 153.01 153.06 153.01 153.06 10.3K
09:51 153.09 153.09 153.06 153.06 23.0K
09:52 153.06 153.10 153.05 153.08 19.7K
09:53 153.03 153.03 152.97 152.99 30.9K
09:54 152.97 152.99 152.96 152.96 13.1K
09:55 152.98 152.98 152.95 152.97 26.8K
09:56 152.96 152.99 152.96 152.99 4.0K
09:57 152.98 152.98 152.89 152.90 50.6K
09:58 152.91 152.91 152.81 152.81 48.3K
09:59 152.79 152.82 152.78 152.79 13.9K
10:00 152.80 152.80 152.78 152.78 3.9K
10:01 152.81 152.81 152.73 152.73 19.0K
10:02 152.71 152.71 152.66 152.68 26.7K
10:03 152.70 152.80 152.70 152.80 19.9K
10:04 152.79 152.88 152.79 152.88 25.4K
10:05 152.84 152.85 152.81 152.81 26.2K
10:06 152.73 152.77 152.73 152.74 27.9K
10:07 152.73 152.79 152.73 152.79 12.5K
10:08 152.80 152.80 152.76 152.76 34.1K
10:09 152.75 152.80 152.75 152.80 21.9K
10:10 152.80 152.83 152.79 152.82 5.6K
10:11 152.81 152.89 152.81 152.89 16.0K
10:12 152.92 152.92 152.84 152.84 30.4K
10:13 152.87 152.88 152.86 152.87 12.2K
10:14 152.86 152.86 152.82 152.82 39.4K
10:15 152.69 152.69 152.65 152.65 25.1K
10:16 152.65 152.69 152.65 152.69 26.6K
10:17 152.70 152.70 152.68 152.68 16.9K
10:18 152.69 152.72 152.65 152.65 11.6K
10:19 152.58 152.58 152.54 152.57 42.2K
10:20 152.55 152.55 152.44 152.44 10.8K
10:21 152.47 152.49 152.47 152.47 5.5K
10:22 152.47 152.47 152.45 152.45 11.9K
10:23 152.50 152.50 152.46 152.50 15.4K
10:24 152.56 152.57 152.53 152.53 6.3K
10:25 152.53 152.57 152.52 152.57 8.4K
10:26 152.59 152.61 152.58 152.58 12.1K
10:27 152.58 152.58 152.48 152.48 15.9K
10:28 152.45 152.48 152.45 152.48 37.6K
10:29 152.44 152.44 152.40 152.41 39.4K
10:30 152.41 152.43 152.40 152.41 6.3K
10:31 152.47 152.65 152.47 152.65 13.8K
10:32 152.67 152.68 152.65 152.66 18.1K
10:33 152.69 152.69 152.53 152.53 17.1K
10:34 152.53 152.53 152.47 152.47 167.6K
10:35 152.46 152.48 152.45 152.48 9.3K
10:36 152.50 152.54 152.50 152.54 5.4K
10:37 152.57 152.61 152.57 152.61 11.9K
10:38 152.62 152.69 152.62 152.69 16.0K
10:39 152.68 152.70 152.67 152.70 16.2K
10:40 152.76 152.83 152.76 152.83 95.0K
10:41 152.84 152.85 152.83 152.85 10.5K
10:42 152.83 152.83 152.77 152.77 17.5K
10:43 152.75 152.75 152.74 152.74 28.0K
10:44 152.74 152.74 152.70 152.70 6.0K
10:45 152.72 152.72 152.71 152.71 9.8K
10:46 152.65 152.65 152.61 152.61 37.6K
10:47 152.62 152.64 152.60 152.64 7.9K
10:48 152.63 152.63 152.59 152.60 9.0K
10:49 152.60 152.60 152.56 152.56 28.9K
10:50 152.56 152.58 152.56 152.58 10.9K
10:51 152.56 152.59 152.54 152.59 5.9K
10:52 152.61 152.61 152.55 152.55 4.8K
10:53 152.56 152.56 152.55 152.55 15.2K
10:54 152.56 152.56 152.48 152.49 40.3K
10:55 152.48 152.50 152.48 152.50 15.5K
10:56 152.47 152.59 152.47 152.59 22.0K
10:57 152.58 152.59 152.56 152.59 7.9K
10:58 152.59 152.59 152.58 152.58 17.6K
10:59 152.56 152.57 152.56 152.56 7.5K
11:00 152.62 152.62 152.55 152.58 14.0K
11:01 152.59 152.59 152.57 152.57 104.0K
11:02 152.57 152.57 152.53 152.53 2.1K
11:03 152.54 152.55 152.54 152.54 4.1K
11:04 152.56 152.58 152.56 152.57 3.1K
11:05 152.59 152.59 152.59 152.59 13.2K
11:06 152.60 152.66 152.60 152.66 14.6K
11:07 152.66 152.69 152.66 152.69 14.3K
11:08 152.70 152.70 152.64 152.64 7.3K
11:09 152.69 152.73 152.69 152.73 10.9K
11:10 152.73 152.73 152.72 152.73 2.6K
11:11 152.74 152.74 152.72 152.72 1.9K
11:12 152.72 152.72 152.69 152.69 11.8K
11:13 152.69 152.69 152.67 152.67 7.0K
11:14 152.66 152.69 152.66 152.68 5.5K
11:15 152.67 152.72 152.67 152.72 5.7K
11:16 152.72 152.74 152.72 152.72 8.6K
11:17 152.73 152.73 152.60 152.60 10.9K
11:18 152.60 152.60 152.59 152.60 2.0K
11:19 152.58 152.58 152.53 152.53 20.2K
11:20 152.52 152.53 152.52 152.53 15.2K
11:21 152.53 152.54 152.51 152.51 5.0K
11:22 152.51 152.51 152.49 152.49 16.5K
11:23 152.51 152.52 152.51 152.52 6.3K
11:24 152.56 152.64 152.56 152.64 21.9K
11:25 152.65 152.65 152.62 152.62 10.8K
11:26 152.60 152.60 152.57 152.58 2.7K
11:27 152.60 152.60 152.55 152.55 24.4K
11:28 152.58 152.58 152.51 152.51 50.9K
11:29 152.51 152.51 152.43 152.43 13.8K
11:30 152.43 152.43 152.43 152.43 4.9K
11:31 152.42 152.42 152.41 152.41 78.7K
11:32 152.40 152.40 152.35 152.35 20.0K
11:33 152.37 152.38 152.36 152.38 49.9K
11:34 152.36 152.37 152.35 152.37 5.8K
11:35 152.37 152.38 152.37 152.38 18.1K
11:36 152.39 152.40 152.39 152.40 6.3K
11:37 152.40 152.42 152.40 152.40 7.4K
11:38 152.42 152.44 152.41 152.41 5.6K
11:39 152.41 152.44 152.41 152.44 2.0K
11:40 152.50 152.50 152.48 152.48 11.1K
11:41 152.48 152.49 152.48 152.49 1.5K
11:42 152.50 152.51 152.48 152.48 26.7K
11:43 152.46 152.51 152.46 152.51 10.0K
11:44 152.51 152.52 152.51 152.52 0.7K
11:45 152.52 152.52 152.49 152.49 1.3K
11:46 152.52 152.57 152.52 152.57 5.9K
11:47 152.57 152.57 152.54 152.54 1.9K
11:48 152.55 152.55 152.49 152.49 5.5K
11:49 152.49 152.50 152.48 152.48 3.6K
11:50 152.48 152.49 152.48 152.49 0.8K
11:51 152.50 152.50 152.50 152.50 12.9K
11:52 152.50 152.58 152.50 152.58 13.0K
11:53 152.50 152.51 152.48 152.48 86.3K
11:54 152.46 152.48 152.46 152.48 4.8K
11:55 152.47 152.50 152.47 152.50 7.2K
11:56 152.49 152.52 152.49 152.52 5.6K
11:57 152.52 152.52 152.51 152.52 2.6K
11:58 152.54 152.54 152.51 152.51 3.2K
11:59 152.48 152.48 152.48 152.48 12.3K
12:00 152.48 152.58 152.48 152.55 14.3K
12:01 152.56 152.56 152.56 152.56 9.0K
12:02 152.56 152.56 152.56 152.56 2.7K
12:03 152.59 152.60 152.58 152.58 42.3K
12:04 152.58 152.58 152.56 152.56 2.5K
12:05 152.55 152.55 152.49 152.49 25.6K
12:06 152.50 152.50 152.48 152.48 21.9K
12:07 152.46 152.46 152.44 152.44 1.4K
12:08 152.41 152.41 152.39 152.40 16.8K
12:09 152.38 152.38 152.34 152.34 60.3K
12:10 152.36 152.36 152.34 152.34 5.4K
12:11 152.35 152.36 152.35 152.36 0.9K
12:12 152.36 152.38 152.36 152.37 8.9K
12:13 152.39 152.39 152.36 152.36 4.8K
12:14 152.36 152.37 152.32 152.32 10.1K
12:15 152.33 152.34 152.33 152.34 0.9K
12:16 152.35 152.44 152.35 152.44 11.5K
12:17 152.44 152.44 152.41 152.41 3.9K
12:18 152.46 152.50 152.46 152.50 10.6K
12:19 152.53 152.54 152.53 152.54 4.2K
12:20 152.51 152.53 152.51 152.53 5.3K
12:21 152.52 152.52 152.48 152.50 8.5K
12:22 152.47 152.47 152.46 152.46 6.8K
12:23 152.45 152.47 152.45 152.47 2.4K
12:24 152.44 152.44 152.40 152.41 16.2K
12:25 152.40 152.41 152.40 152.41 2.8K
12:26 152.42 152.46 152.42 152.46 8.7K
12:27 152.46 152.53 152.46 152.51 10.3K
12:28 152.51 152.55 152.51 152.55 3.9K
12:29 152.55 152.56 152.53 152.53 0.9K
12:30 152.55 152.57 152.53 152.57 6.1K
12:31 152.55 152.57 152.55 152.55 7.5K
12:32 152.57 152.57 152.57 152.57 18.3K
12:33 152.55 152.58 152.55 152.58 7.5K
12:34 152.61 152.61 152.60 152.60 0.9K
12:35 152.60 152.60 152.58 152.58 5.3K
12:36 152.58 152.58 152.54 152.55 6.2K
12:37 152.54 152.54 152.50 152.51 3.0K
12:38 152.50 152.52 152.50 152.52 4.7K
12:39 152.52 152.52 152.49 152.49 2.6K
12:40 152.47 152.48 152.47 152.47 1.3K
12:41 152.46 152.46 152.45 152.45 3.7K
12:42 152.44 152.47 152.43 152.47 11.7K
12:43 152.47 152.48 152.47 152.48 1.3K
12:44 152.47 152.49 152.47 152.49 2.0K
12:45 152.51 152.53 152.51 152.53 7.5K
12:46 152.52 152.54 152.52 152.54 2.3K
12:47 152.54 152.56 152.54 152.55 4.2K
12:48 152.54 152.54 152.50 152.50 6.3K
12:49 152.50 152.50 152.44 152.44 4.8K
12:50 152.44 152.44 152.41 152.41 8.9K
12:51 152.41 152.42 152.41 152.42 4.9K
12:52 152.41 152.44 152.40 152.40 6.0K
12:53 152.40 152.43 152.40 152.43 4.9K
12:54 152.43 152.48 152.42 152.48 16.7K
12:55 152.49 152.49 152.46 152.46 2.1K
12:56 152.46 152.49 152.46 152.49 11.6K
12:57 152.54 152.57 152.54 152.57 7.3K
12:58 152.57 152.63 152.57 152.63 25.1K
12:59 152.62 152.63 152.60 152.63 11.6K
13:00 152.61 152.61 152.59 152.59 2.3K
13:01 152.58 152.58 152.56 152.56 17.1K
13:02 152.56 152.56 152.55 152.55 2.0K
13:03 152.51 152.51 152.50 152.51 34.0K
13:04 152.54 152.55 152.54 152.55 6.3K
13:05 152.56 152.58 152.56 152.57 6.0K
13:06 152.58 152.60 152.58 152.60 3.9K
13:07 152.61 152.63 152.61 152.63 4.0K
13:08 152.63 152.71 152.63 152.71 7.2K
13:09 152.73 152.73 152.68 152.68 19.8K
13:10 152.69 152.74 152.69 152.74 4.5K
13:11 152.74 152.78 152.74 152.78 5.9K
13:12 152.78 152.78 152.77 152.77 4.9K
13:13 152.79 152.83 152.79 152.82 8.3K
13:14 152.82 152.82 152.81 152.81 6.9K
13:15 152.81 152.82 152.81 152.82 2.7K
13:16 152.84 152.85 152.84 152.85 9.5K
13:17 152.84 152.84 152.75 152.75 8.6K
13:18 152.75 152.77 152.75 152.77 3.6K
13:19 152.78 152.78 152.76 152.77 2.1K
13:20 152.76 152.76 152.74 152.74 29.3K
13:21 152.74 152.78 152.74 152.78 8.8K
13:22 152.76 152.78 152.76 152.78 4.9K
13:23 152.78 152.79 152.78 152.79 8.4K
13:24 152.82 152.83 152.81 152.81 4.2K
13:25 152.84 152.84 152.83 152.83 1.7K
13:26 152.83 152.84 152.83 152.83 1.0K
13:27 152.83 152.85 152.83 152.83 3.8K
13:28 152.83 152.83 152.83 152.83 8.1K
13:29 152.81 152.81 152.80 152.80 12.9K
13:30 152.80 152.82 152.80 152.82 2.1K
13:31 152.82 152.83 152.82 152.83 3.7K
13:32 152.84 152.87 152.84 152.87 37.3K
13:33 152.89 152.90 152.89 152.90 9.4K
13:34 152.94 153.01 152.94 153.01 21.3K
13:35 153.03 153.06 153.03 153.05 6.7K
13:36 153.04 153.05 153.04 153.04 30.6K
13:37 153.09 153.09 153.06 153.08 43.1K
13:38 153.09 153.13 153.09 153.11 10.5K
13:39 153.11 153.11 153.08 153.08 7.6K
13:40 153.08 153.08 153.08 153.08 3.9K
13:41 153.08 153.08 153.07 153.07 6.5K
13:42 153.07 153.08 153.06 153.07 7.0K
13:43 153.07 153.07 153.05 153.05 2.1K
13:44 153.04 153.04 153.02 153.02 32.0K
13:45 153.02 153.03 153.02 153.02 3.6K
13:46 153.03 153.05 153.00 153.00 14.9K
13:47 152.99 153.01 152.99 153.00 7.1K
13:48 153.02 153.05 153.02 153.05 5.8K
13:49 153.05 153.14 153.05 153.13 26.9K
13:50 153.13 153.13 153.12 153.12 5.2K
13:51 153.13 153.14 153.13 153.13 5.5K
13:52 153.12 153.13 153.12 153.13 6.8K
13:53 153.10 153.12 153.10 153.11 21.6K
13:54 153.11 153.11 153.09 153.10 3.6K
13:55 153.11 153.11 153.10 153.10 6.7K
13:56 153.14 153.14 153.10 153.10 17.0K
13:57 153.10 153.10 153.10 153.10 14.4K
13:58 153.10 153.11 153.10 153.11 9.0K
13:59 153.08 153.09 153.08 153.09 1.4K
14:00 153.07 153.07 153.02 153.02 28.7K
14:01 153.03 153.03 153.03 153.03 1.7K
14:02 153.01 153.02 152.99 152.99 2.1K
14:03 152.96 152.97 152.96 152.97 8.3K
14:04 152.98 152.98 152.94 152.94 11.6K
14:05 152.93 152.93 152.91 152.92 2.3K
14:06 152.92 153.02 152.92 153.01 34.7K
14:07 153.00 153.01 152.99 153.01 3.1K
14:08 153.02 153.02 153.02 153.02 2.6K
14:09 153.04 153.05 153.04 153.05 41.6K
14:10 153.04 153.04 153.00 153.02 13.6K
14:11 153.02 153.05 153.02 153.03 16.5K
14:12 153.04 153.04 153.00 153.00 9.3K
14:13 153.00 153.00 152.99 153.00 3.6K
14:14 152.98 153.00 152.97 152.97 16.5K
14:15 152.98 152.98 152.97 152.98 2.2K
14:16 152.95 152.95 152.91 152.94 11.2K
14:17 152.94 152.94 152.94 152.94 1.8K
14:18 152.92 152.94 152.92 152.94 4.5K
14:19 152.93 152.93 152.91 152.91 2.4K
14:20 152.91 152.91 152.89 152.91 18.2K
14:21 152.95 152.96 152.94 152.96 12.5K
14:22 152.96 152.97 152.96 152.97 45.3K
14:23 152.98 152.98 152.95 152.95 7.0K
14:24 152.97 153.00 152.97 153.00 14.4K
14:25 152.99 153.02 152.99 153.02 2.7K
14:26 153.02 153.02 153.02 153.02 3.6K
14:27 153.01 153.01 153.01 153.01 3.1K
14:28 153.04 153.04 153.03 153.04 3.8K
14:29 153.05 153.06 153.05 153.06 17.0K
14:30 153.05 153.05 153.04 153.04 49.4K
14:31 153.01 153.02 153.01 153.02 13.7K
14:32 153.02 153.02 153.01 153.02 29.1K
14:33 153.02 153.05 153.02 153.05 5.4K
14:34 153.05 153.09 153.05 153.08 7.6K
14:35 153.07 153.07 153.02 153.02 26.1K
14:36 153.04 153.05 153.04 153.05 3.5K
14:37 153.02 153.02 153.02 153.02 2.4K
14:38 153.02 153.09 153.02 153.08 9.4K
14:39 153.06 153.06 153.05 153.06 3.4K
14:40 153.07 153.08 153.07 153.08 6.8K
14:41 153.09 153.09 153.06 153.06 2.1K
14:42 153.04 153.08 153.04 153.08 7.0K
14:43 153.08 153.12 153.08 153.12 3.0K
14:44 153.12 153.13 153.12 153.12 2.4K
14:45 153.12 153.14 153.12 153.14 4.0K
14:46 153.13 153.15 153.13 153.15 5.6K
14:47 153.15 153.16 153.15 153.16 4.7K
14:48 153.16 153.17 153.15 153.15 10.3K
14:49 153.19 153.19 153.16 153.17 127.9K
14:50 153.17 153.17 153.15 153.16 2.0K
14:51 153.17 153.17 153.15 153.15 3.5K
14:52 153.15 153.15 153.14 153.14 2.0K
14:53 153.14 153.15 153.14 153.15 1.7K
14:54 153.15 153.15 153.12 153.12 6.4K
14:55 153.12 153.12 153.12 153.12 4.5K
14:56 153.12 153.16 153.10 153.16 20.6K
14:57 153.16 153.20 153.16 153.20 56.2K
14:58 153.20 153.21 153.20 153.21 6.7K
14:59 153.22 153.22 153.21 153.21 15.4K
15:00 153.21 153.21 153.18 153.18 3.8K
15:01 153.18 153.18 153.17 153.17 5.2K
15:02 153.18 153.18 153.14 153.14 7.6K
15:03 153.15 153.17 153.15 153.17 6.1K
15:04 153.17 153.19 153.17 153.18 3.3K
15:05 153.17 153.17 153.13 153.13 6.8K
15:06 153.13 153.15 153.13 153.15 9.9K
15:07 153.16 153.16 153.15 153.15 19.7K
15:08 153.15 153.15 153.14 153.14 6.4K
15:09 153.13 153.13 153.08 153.08 16.4K
15:10 153.03 153.03 153.02 153.02 7.1K
15:11 153.01 153.01 152.99 152.99 2.7K
15:12 152.98 152.98 152.96 152.98 6.7K
15:13 153.04 153.09 153.04 153.08 38.9K
15:14 153.10 153.11 153.10 153.11 9.9K
15:15 153.10 153.10 153.09 153.09 3.7K
15:16 153.09 153.09 153.08 153.09 18.3K
15:17 153.07 153.07 153.05 153.05 3.9K
15:18 153.05 153.05 153.05 153.05 4.6K
15:19 153.04 153.04 153.01 153.01 8.8K
15:20 153.01 153.01 152.97 152.97 12.3K
15:21 152.97 152.97 152.91 152.91 16.1K
15:22 152.92 152.93 152.92 152.93 12.9K
15:23 152.92 152.92 152.91 152.91 4.2K
15:24 152.88 152.88 152.85 152.85 8.7K
15:25 152.86 152.89 152.86 152.88 14.1K
15:26 152.87 152.87 152.84 152.86 21.6K
15:27 152.89 152.91 152.89 152.91 11.2K
15:28 152.93 152.95 152.93 152.93 24.0K
15:29 152.92 152.92 152.90 152.90 8.7K
15:30 152.90 152.90 152.85 152.85 12.8K
15:31 152.85 152.85 152.85 152.85 13.8K
15:32 152.87 152.88 152.87 152.87 13.2K
15:33 152.87 152.90 152.87 152.90 5.9K
15:34 152.88 152.88 152.87 152.87 5.0K
15:35 152.84 152.84 152.82 152.83 8.9K
15:36 152.83 152.83 152.79 152.79 7.4K
15:37 152.80 152.83 152.80 152.80 20.7K
15:38 152.80 152.83 152.78 152.78 13.0K
15:39 152.79 152.83 152.79 152.83 16.2K
15:40 152.83 152.83 152.82 152.83 36.5K
15:41 152.84 152.85 152.83 152.85 12.7K
15:42 152.84 152.84 152.82 152.82 11.3K
15:43 152.82 152.84 152.82 152.83 12.9K
15:44 152.86 152.86 152.84 152.84 27.2K
15:45 152.84 152.87 152.84 152.86 21.8K
15:46 152.87 152.87 152.86 152.87 21.0K
15:47 152.86 153.04 152.86 153.04 138.6K
15:48 153.04 153.08 153.04 153.08 17.2K
15:49 153.07 153.07 153.04 153.04 19.3K
15:50 153.04 153.09 153.04 153.06 92.9K
15:51 153.04 153.05 153.04 153.05 44.7K
15:52 153.06 153.06 153.01 153.01 47.1K
15:53 153.07 153.07 153.06 153.07 54.9K
15:54 153.08 153.08 153.06 153.06 31.7K
15:55 153.05 153.08 153.05 153.08 102.8K
15:56 153.07 153.07 153.02 153.02 96.1K
15:57 153.07 153.16 153.07 153.16 149.0K
15:58 153.11 153.14 153.11 153.14 203.9K
15:59 153.18 153.20 153.17 153.20 174.6K
16:00 153.12 153.12 153.12 153.12 1,852.9K
16:01 153.12 153.12 153.12 153.12 70.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available