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
09:30 153.10 153.42 153.10 153.42 219.2K
09:31 153.38 153.38 152.87 152.87 53.0K
09:32 152.77 152.91 152.77 152.90 39.1K
09:33 153.00 153.21 153.00 153.11 29.9K
09:34 153.11 153.11 153.06 153.09 18.1K
09:35 153.08 153.11 153.05 153.08 34.1K
09:36 153.03 153.19 153.03 153.19 19.6K
09:37 153.11 153.16 153.06 153.08 13.0K
09:38 153.21 153.32 153.21 153.29 77.4K
09:39 153.35 153.35 153.28 153.28 24.0K
09:40 153.34 153.42 153.31 153.31 19.7K
09:41 153.31 153.34 153.30 153.31 7.0K
09:42 153.38 153.41 153.38 153.41 12.8K
09:43 153.42 153.48 153.42 153.45 39.0K
09:44 153.51 153.55 153.51 153.55 45.3K
09:45 153.54 153.54 153.47 153.47 27.8K
09:46 153.40 153.40 153.33 153.33 6.6K
09:47 153.29 153.29 153.22 153.27 13.5K
09:48 153.24 153.32 153.21 153.32 17.6K
09:49 153.27 153.33 153.27 153.33 14.3K
09:50 153.41 153.41 153.33 153.39 23.7K
09:51 153.47 153.60 153.47 153.60 23.8K
09:52 153.67 153.70 153.64 153.64 20.5K
09:53 153.62 153.62 153.58 153.59 13.9K
09:54 153.56 153.56 153.37 153.37 15.6K
09:55 153.36 153.41 153.36 153.40 12.9K
09:56 153.29 153.29 153.15 153.15 38.0K
09:57 153.13 153.13 153.04 153.04 13.1K
09:58 153.02 153.02 152.98 152.98 40.5K
09:59 152.97 153.05 152.97 153.05 28.4K
10:00 153.06 153.12 153.06 153.12 12.0K
10:01 153.15 153.20 153.15 153.20 15.3K
10:02 153.25 153.27 153.25 153.26 12.0K
10:03 153.34 153.37 153.34 153.37 9.5K
10:04 153.50 153.64 153.50 153.61 28.9K
10:05 153.67 153.67 153.61 153.61 11.3K
10:06 153.64 153.69 153.61 153.69 16.1K
10:07 153.68 153.68 153.64 153.64 1.7K
10:08 153.63 153.63 153.61 153.61 2.8K
10:09 153.57 153.66 153.57 153.66 15.9K
10:10 153.67 153.67 153.59 153.59 4.5K
10:11 153.58 153.63 153.58 153.63 6.6K
10:12 153.61 153.61 153.54 153.56 8.9K
10:13 153.55 153.66 153.55 153.65 14.7K
10:14 153.66 153.66 153.64 153.65 3.7K
10:15 153.62 153.62 153.44 153.44 22.7K
10:16 153.46 153.50 153.46 153.47 7.7K
10:17 153.45 153.45 153.43 153.43 4.1K
10:18 153.43 153.53 153.43 153.53 10.2K
10:19 153.55 153.60 153.55 153.60 9.3K
10:20 153.60 153.64 153.60 153.64 26.5K
10:21 153.63 153.66 153.61 153.66 10.2K
10:22 153.62 153.62 153.55 153.55 7.1K
10:23 153.55 153.57 153.55 153.56 12.3K
10:24 153.55 153.63 153.53 153.63 30.2K
10:25 153.62 153.66 153.62 153.66 1.4K
10:26 153.66 153.66 153.62 153.62 8.7K
10:27 153.59 153.67 153.59 153.67 32.3K
10:28 153.67 153.72 153.67 153.72 6.8K
10:29 153.72 153.74 153.70 153.74 10.5K
10:30 153.78 153.78 153.75 153.75 12.1K
10:31 153.78 153.84 153.78 153.84 8.6K
10:32 153.81 153.86 153.81 153.85 139.7K
10:33 153.88 153.88 153.81 153.84 13.1K
10:34 153.83 153.83 153.74 153.74 6.5K
10:35 153.73 153.75 153.73 153.75 5.2K
10:36 153.73 153.73 153.69 153.70 8.8K
10:37 153.72 153.72 153.65 153.65 34.1K
10:38 153.63 153.65 153.63 153.65 4.8K
10:39 153.67 153.74 153.67 153.74 12.0K
10:40 153.74 153.76 153.70 153.70 4.0K
10:41 153.69 153.69 153.62 153.62 8.1K
10:42 153.61 153.64 153.61 153.62 14.3K
10:43 153.62 153.62 153.60 153.60 12.1K
10:44 153.59 153.60 153.57 153.57 5.7K
10:45 153.61 153.69 153.61 153.69 11.4K
10:46 153.69 153.71 153.69 153.71 7.6K
10:47 153.70 153.72 153.70 153.72 10.2K
10:48 153.71 153.71 153.67 153.67 11.4K
10:49 153.67 153.71 153.67 153.68 74.1K
10:50 153.67 153.67 153.64 153.66 30.5K
10:51 153.66 153.66 153.64 153.64 9.9K
10:52 153.64 153.65 153.63 153.65 7.3K
10:53 153.67 153.74 153.67 153.74 11.7K
10:54 153.80 153.81 153.79 153.81 10.4K
10:55 153.82 153.82 153.80 153.80 2.3K
10:56 153.82 153.83 153.82 153.83 11.2K
10:57 153.78 153.79 153.78 153.79 4.2K
10:58 153.77 153.77 153.76 153.76 3.4K
10:59 153.76 153.76 153.73 153.74 15.5K
11:00 153.74 153.77 153.71 153.71 8.0K
11:01 153.71 153.71 153.71 153.71 5.1K
11:02 153.71 153.73 153.70 153.70 10.1K
11:03 153.69 153.69 153.64 153.64 14.8K
11:04 153.67 153.70 153.67 153.70 12.7K
11:05 153.72 153.78 153.72 153.78 10.3K
11:06 153.78 153.78 153.75 153.77 11.2K
11:07 153.79 153.80 153.78 153.80 7.1K
11:08 153.90 153.92 153.85 153.85 44.8K
11:09 153.86 153.88 153.86 153.88 3.3K
11:10 153.87 153.89 153.87 153.89 16.8K
11:11 153.88 153.89 153.86 153.89 6.8K
11:12 153.88 153.89 153.88 153.89 1.6K
11:13 153.89 153.97 153.89 153.97 13.4K
11:14 153.96 154.02 153.96 154.02 9.6K
11:15 154.06 154.09 154.06 154.08 6.4K
11:16 154.10 154.10 154.07 154.10 18.7K
11:17 154.08 154.08 154.03 154.05 8.7K
11:18 154.04 154.04 153.99 153.99 11.1K
11:19 153.99 153.99 153.98 153.98 2.6K
11:20 153.97 153.99 153.97 153.99 6.4K
11:21 154.01 154.08 154.01 154.08 30.9K
11:22 154.08 154.08 154.03 154.03 7.9K
11:23 154.03 154.03 154.01 154.01 3.0K
11:24 154.00 154.00 153.93 153.93 14.0K
11:25 153.93 153.94 153.93 153.94 1.1K
11:26 153.93 153.93 153.90 153.90 3.5K
11:27 153.90 153.92 153.90 153.92 6.0K
11:28 153.86 153.86 153.80 153.80 13.8K
11:29 153.80 153.81 153.78 153.78 4.1K
11:30 153.79 153.80 153.77 153.77 5.0K
11:31 153.77 153.81 153.77 153.77 5.5K
11:32 153.78 153.80 153.77 153.80 4.0K
11:33 153.80 153.80 153.77 153.77 7.9K
11:34 153.77 153.77 153.73 153.74 2.2K
11:35 153.77 153.78 153.77 153.78 5.8K
11:36 153.78 153.83 153.78 153.83 16.6K
11:37 153.85 153.85 153.85 153.85 7.2K
11:38 153.79 153.84 153.79 153.84 12.5K
11:39 153.85 153.87 153.85 153.86 2.3K
11:40 153.88 154.01 153.88 154.01 27.8K
11:41 153.97 153.97 153.97 153.97 2.8K
11:42 153.93 153.93 153.91 153.91 7.6K
11:43 153.88 153.88 153.88 153.88 1.1K
11:44 153.89 153.89 153.88 153.88 1.9K
11:45 153.78 153.78 153.75 153.75 32.7K
11:46 153.73 153.73 153.72 153.72 2.2K
11:47 153.74 153.74 153.69 153.69 5.6K
11:48 153.68 153.69 153.66 153.66 13.0K
11:49 153.67 153.67 153.67 153.67 7.1K
11:50 153.67 153.70 153.66 153.70 2.4K
11:51 153.69 153.74 153.69 153.74 10.8K
11:52 153.73 153.73 153.70 153.71 3.9K
11:53 153.71 153.71 153.69 153.69 5.6K
11:54 153.69 153.69 153.68 153.68 2.8K
11:55 153.67 153.71 153.67 153.71 5.9K
11:56 153.70 153.70 153.70 153.70 2.6K
11:57 153.70 153.71 153.69 153.71 11.2K
11:58 153.70 153.70 153.66 153.67 11.0K
11:59 153.68 153.68 153.66 153.66 3.5K
12:00 153.68 153.70 153.67 153.70 5.2K
12:01 153.70 153.71 153.70 153.70 3.0K
12:02 153.71 153.71 153.66 153.67 1.9K
12:03 153.67 153.67 153.56 153.56 58.5K
12:04 153.56 153.56 153.54 153.54 5.2K
12:05 153.53 153.54 153.50 153.50 3.8K
12:06 153.50 153.51 153.49 153.51 5.2K
12:07 153.51 153.53 153.51 153.53 3.1K
12:08 153.56 153.56 153.50 153.50 14.3K
12:09 153.54 153.55 153.53 153.53 17.3K
12:10 153.53 153.57 153.53 153.57 1.0K
12:11 153.57 153.58 153.57 153.58 0.5K
12:12 153.58 153.58 153.58 153.58 4.8K
12:13 153.57 153.60 153.57 153.60 3.8K
12:14 153.60 153.63 153.60 153.62 6.6K
12:15 153.61 153.68 153.61 153.68 13.0K
12:16 153.69 153.69 153.66 153.66 6.7K
12:17 153.66 153.66 153.65 153.65 2.7K
12:18 153.63 153.63 153.58 153.58 8.6K
12:19 153.56 153.56 153.51 153.51 2.1K
12:20 153.51 153.53 153.49 153.49 5.9K
12:21 153.49 153.51 153.49 153.50 8.6K
12:22 153.50 153.50 153.49 153.49 1.8K
12:23 153.49 153.49 153.49 153.49 2.9K
12:24 153.47 153.47 153.42 153.42 13.1K
12:25 153.44 153.45 153.44 153.44 1.8K
12:26 153.44 153.44 153.43 153.43 2.7K
12:27 153.44 153.44 153.41 153.41 3.9K
12:28 153.41 153.41 153.40 153.40 3.0K
12:29 153.41 153.44 153.39 153.44 8.6K
12:30 153.43 153.50 153.43 153.48 11.9K
12:31 153.47 153.52 153.47 153.52 9.6K
12:32 153.52 153.56 153.52 153.56 4.8K
12:33 153.61 153.61 153.60 153.60 4.7K
12:34 153.61 153.62 153.61 153.62 2.5K
12:35 153.62 153.63 153.55 153.55 11.2K
12:36 153.54 153.54 153.53 153.53 7.3K
12:37 153.55 153.55 153.51 153.51 10.8K
12:38 153.58 153.61 153.58 153.61 17.9K
12:39 153.61 153.61 153.60 153.60 4.8K
12:40 153.61 153.61 153.61 153.61 1.8K
12:41 153.63 153.69 153.63 153.69 9.3K
12:42 153.69 153.72 153.69 153.72 12.1K
12:43 153.71 153.72 153.71 153.72 2.7K
12:44 153.72 153.72 153.66 153.67 10.2K
12:45 153.66 153.66 153.63 153.63 10.1K
12:46 153.63 153.63 153.63 153.63 2.2K
12:47 153.61 153.65 153.61 153.63 8.4K
12:48 153.64 153.64 153.59 153.59 6.6K
12:49 153.59 153.59 153.58 153.58 0.8K
12:50 153.59 153.62 153.59 153.62 2.9K
12:51 153.62 153.62 153.54 153.54 3.7K
12:52 153.54 153.54 153.52 153.53 5.5K
12:53 153.53 153.55 153.52 153.55 3.1K
12:54 153.54 153.54 153.53 153.54 2.8K
12:55 153.54 153.61 153.54 153.60 4.0K
12:56 153.61 153.63 153.60 153.60 2.9K
12:57 153.60 153.61 153.59 153.59 0.9K
12:58 153.59 153.60 153.58 153.60 24.1K
12:59 153.64 153.64 153.58 153.59 7.3K
13:00 153.58 153.60 153.57 153.60 10.4K
13:01 153.61 153.61 153.59 153.59 2.0K
13:02 153.58 153.58 153.56 153.57 3.7K
13:03 153.56 153.57 153.56 153.57 2.1K
13:04 153.56 153.56 153.52 153.52 2.4K
13:05 153.52 153.55 153.52 153.55 6.4K
13:06 153.55 153.55 153.49 153.49 12.3K
13:07 153.49 153.54 153.48 153.54 4.4K
13:08 153.56 153.57 153.53 153.56 6.0K
13:09 153.56 153.58 153.56 153.58 2.7K
13:10 153.62 153.63 153.62 153.63 7.0K
13:11 153.66 153.66 153.64 153.64 4.7K
13:12 153.63 153.63 153.61 153.61 2.2K
13:13 153.61 153.65 153.61 153.65 2.4K
13:14 153.63 153.68 153.63 153.68 6.2K
13:15 153.68 153.68 153.66 153.67 2.6K
13:16 153.68 153.68 153.68 153.68 2.6K
13:17 153.68 153.69 153.68 153.69 1.9K
13:18 153.69 153.72 153.69 153.71 11.9K
13:19 153.71 153.72 153.71 153.72 3.9K
13:20 153.69 153.69 153.65 153.66 8.7K
13:21 153.66 153.68 153.66 153.67 3.9K
13:22 153.66 153.66 153.56 153.56 8.4K
13:23 153.55 153.55 153.54 153.54 2.6K
13:24 153.54 153.54 153.54 153.54 0.6K
13:25 153.55 153.57 153.55 153.57 3.1K
13:26 153.55 153.55 153.53 153.53 2.2K
13:27 153.53 153.54 153.52 153.52 9.2K
13:28 153.53 153.53 153.52 153.52 1.9K
13:29 153.52 153.52 153.52 153.52 4.1K
13:30 153.52 153.54 153.51 153.54 2.7K
13:31 153.55 153.55 153.52 153.52 3.8K
13:32 153.52 153.52 153.51 153.51 5.6K
13:33 153.49 153.49 153.47 153.47 10.5K
13:34 153.47 153.47 153.46 153.47 1.5K
13:35 153.46 153.46 153.44 153.44 2.0K
13:36 153.45 153.45 153.42 153.42 3.5K
13:37 153.40 153.40 153.40 153.40 13.2K
13:38 153.39 153.42 153.39 153.39 24.3K
13:39 153.39 153.39 153.39 153.39 2.7K
13:40 153.37 153.37 153.36 153.37 4.6K
13:41 153.37 153.37 153.36 153.36 0.8K
13:42 153.39 153.39 153.38 153.38 6.8K
13:43 153.38 153.38 153.36 153.36 27.4K
13:44 153.34 153.35 153.34 153.35 3.0K
13:45 153.35 153.37 153.31 153.31 64.2K
13:46 153.29 153.30 153.28 153.28 5.4K
13:47 153.34 153.40 153.34 153.40 13.1K
13:48 153.40 153.40 153.39 153.39 4.2K
13:49 153.39 153.39 153.36 153.36 9.0K
13:50 153.34 153.34 153.32 153.32 4.6K
13:51 153.32 153.32 153.26 153.26 50.6K
13:52 153.26 153.29 153.26 153.26 9.2K
13:53 153.27 153.27 153.26 153.26 1.9K
13:54 153.26 153.26 153.26 153.26 1.1K
13:55 153.26 153.29 153.26 153.29 4.1K
13:56 153.28 153.34 153.28 153.34 13.4K
13:57 153.36 153.40 153.36 153.40 14.4K
13:58 153.40 153.40 153.39 153.39 2.7K
13:59 153.39 153.41 153.39 153.39 6.9K
14:00 153.39 153.39 153.36 153.37 6.2K
14:01 153.37 153.37 153.34 153.34 3.5K
14:02 153.32 153.32 153.27 153.28 7.3K
14:03 153.28 153.28 153.26 153.26 7.8K
14:04 153.27 153.27 153.26 153.26 8.5K
14:05 153.26 153.33 153.26 153.33 8.5K
14:06 153.34 153.41 153.34 153.41 11.5K
14:07 153.43 153.48 153.43 153.48 30.4K
14:08 153.48 153.54 153.48 153.54 3.3K
14:09 153.53 153.53 153.50 153.50 7.1K
14:10 153.50 153.51 153.50 153.51 6.9K
14:11 153.51 153.52 153.49 153.52 7.7K
14:12 153.51 153.54 153.51 153.54 10.2K
14:13 153.54 153.57 153.54 153.57 7.8K
14:14 153.58 153.60 153.58 153.60 2.5K
14:15 153.60 153.60 153.60 153.60 1.7K
14:16 153.63 153.66 153.63 153.66 12.7K
14:17 153.66 153.68 153.66 153.68 0.5K
14:18 153.68 153.68 153.60 153.60 15.3K
14:19 153.59 153.59 153.57 153.57 2.2K
14:20 153.60 153.60 153.60 153.60 12.6K
14:21 153.59 153.59 153.57 153.57 12.9K
14:22 153.57 153.59 153.57 153.58 5.1K
14:23 153.58 153.62 153.58 153.62 11.0K
14:24 153.64 153.67 153.64 153.65 4.3K
14:25 153.67 153.67 153.65 153.67 2.4K
14:26 153.68 153.69 153.68 153.69 19.8K
14:27 153.69 153.69 153.66 153.66 2.8K
14:28 153.63 153.63 153.63 153.63 10.1K
14:29 153.61 153.61 153.60 153.60 3.2K
14:30 153.60 153.62 153.60 153.61 1.6K
14:31 153.60 153.61 153.60 153.61 3.5K
14:32 153.61 153.63 153.61 153.63 8.9K
14:33 153.61 153.61 153.59 153.59 4.2K
14:34 153.59 153.59 153.59 153.59 3.9K
14:35 153.57 153.57 153.57 153.57 1.6K
14:36 153.57 153.58 153.57 153.58 5.8K
14:37 153.59 153.61 153.59 153.61 7.3K
14:38 153.61 153.61 153.60 153.60 3.6K
14:39 153.58 153.58 153.57 153.58 8.2K
14:40 153.58 153.58 153.56 153.56 3.1K
14:41 153.58 153.59 153.54 153.54 11.2K
14:42 153.54 153.57 153.53 153.53 13.9K
14:43 153.52 153.53 153.52 153.53 2.3K
14:44 153.53 153.56 153.53 153.56 10.8K
14:45 153.62 153.64 153.62 153.64 9.4K
14:46 153.64 153.71 153.64 153.71 14.3K
14:47 153.75 153.75 153.71 153.71 10.6K
14:48 153.66 153.66 153.64 153.64 6.1K
14:49 153.64 153.64 153.57 153.57 3.0K
14:50 153.56 153.56 153.50 153.50 4.8K
14:51 153.50 153.50 153.47 153.47 11.4K
14:52 153.49 153.49 153.49 153.49 1.6K
14:53 153.49 153.50 153.48 153.48 2.4K
14:54 153.49 153.49 153.47 153.49 5.6K
14:55 153.51 153.56 153.51 153.56 23.6K
14:56 153.56 153.56 153.54 153.54 3.5K
14:57 153.53 153.53 153.51 153.51 5.7K
14:58 153.51 153.51 153.51 153.51 0.1K
14:59 153.52 153.53 153.52 153.53 5.6K
15:00 153.51 153.54 153.51 153.54 3.0K
15:01 153.56 153.57 153.56 153.56 6.3K
15:02 153.56 153.56 153.53 153.54 10.5K
15:03 153.54 153.57 153.54 153.55 18.7K
15:04 153.55 153.56 153.55 153.56 4.6K
15:05 153.56 153.69 153.56 153.69 13.4K
15:06 153.69 153.71 153.69 153.71 4.9K
15:07 153.72 153.72 153.68 153.70 5.8K
15:08 153.72 153.77 153.72 153.77 10.2K
15:09 153.77 153.80 153.77 153.80 28.4K
15:10 153.81 153.83 153.81 153.83 6.5K
15:11 153.84 153.84 153.83 153.83 1.5K
15:12 153.83 153.83 153.82 153.82 6.2K
15:13 153.82 153.83 153.82 153.83 1.6K
15:14 153.75 153.78 153.75 153.78 17.5K
15:15 153.77 153.80 153.77 153.80 5.1K
15:16 153.80 153.80 153.77 153.79 14.0K
15:17 153.78 153.88 153.78 153.88 26.4K
15:18 153.88 153.91 153.88 153.89 5.1K
15:19 153.91 153.91 153.87 153.87 5.1K
15:20 153.86 153.88 153.86 153.88 7.0K
15:21 153.89 153.89 153.87 153.87 9.8K
15:22 153.86 153.86 153.84 153.86 3.7K
15:23 153.86 153.88 153.86 153.86 10.2K
15:24 153.82 153.82 153.78 153.79 15.8K
15:25 153.79 153.82 153.79 153.80 6.5K
15:26 153.79 153.81 153.78 153.81 10.5K
15:27 153.79 153.85 153.79 153.85 9.1K
15:28 153.85 153.85 153.80 153.81 26.4K
15:29 153.81 153.81 153.78 153.78 30.9K
15:30 153.83 153.85 153.82 153.85 13.2K
15:31 153.85 153.85 153.83 153.83 10.4K
15:32 153.81 153.84 153.81 153.81 12.1K
15:33 153.80 153.81 153.79 153.81 7.9K
15:34 153.83 153.85 153.83 153.85 14.0K
15:35 153.84 153.86 153.84 153.85 15.1K
15:36 153.86 153.86 153.86 153.86 5.2K
15:37 153.87 153.88 153.86 153.88 20.4K
15:38 153.89 153.91 153.89 153.91 6.8K
15:39 153.92 153.93 153.91 153.93 12.6K
15:40 153.93 153.93 153.92 153.92 5.0K
15:41 153.90 153.91 153.90 153.91 14.7K
15:42 153.90 153.91 153.89 153.89 10.9K
15:43 153.90 153.90 153.87 153.87 16.3K
15:44 153.87 153.88 153.77 153.77 94.3K
15:45 153.79 153.80 153.77 153.80 29.5K
15:46 153.80 153.80 153.78 153.80 8.4K
15:47 153.77 153.81 153.77 153.81 22.0K
15:48 153.89 153.89 153.86 153.86 70.7K
15:49 153.88 153.88 153.83 153.83 26.8K
15:50 153.98 153.99 153.97 153.97 105.2K
15:51 154.01 154.05 154.01 154.03 36.7K
15:52 154.01 154.01 153.94 153.94 95.7K
15:53 153.95 153.96 153.93 153.93 24.2K
15:54 153.93 153.93 153.91 153.93 26.2K
15:55 153.91 153.99 153.91 153.99 79.6K
15:56 154.07 154.07 154.00 154.00 90.7K
15:57 153.99 153.99 153.96 153.96 73.5K
15:58 153.96 153.96 153.92 153.94 68.1K
15:59 153.97 153.97 153.92 153.92 172.5K
16:00 153.96 153.96 153.96 153.96 2,460.4K
16:01 153.96 153.96 153.96 153.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available