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
09:30 153.98 154.05 153.86 154.05 172.9K
09:31 154.53 154.55 154.53 154.55 21.1K
09:32 154.52 154.71 154.52 154.71 31.4K
09:33 154.76 154.98 154.75 154.98 33.9K
09:34 154.98 155.05 154.98 155.02 17.6K
09:35 154.94 154.94 154.91 154.93 21.4K
09:36 154.85 154.87 154.83 154.83 26.1K
09:37 154.82 154.82 154.77 154.78 19.9K
09:38 154.85 154.85 154.45 154.46 12.9K
09:39 154.44 154.50 154.43 154.46 11.6K
09:40 154.38 154.39 154.31 154.31 11.5K
09:41 154.29 154.33 154.29 154.29 10.5K
09:42 154.29 154.29 154.22 154.23 7.6K
09:43 154.18 154.19 154.17 154.19 6.8K
09:44 154.22 154.42 154.22 154.42 17.2K
09:45 154.40 154.47 154.40 154.43 18.5K
09:46 154.43 154.43 154.36 154.36 12.3K
09:47 154.31 154.31 154.24 154.24 4.0K
09:48 154.22 154.22 154.13 154.13 9.6K
09:49 154.13 154.24 154.13 154.24 16.8K
09:50 154.17 154.18 154.14 154.14 9.1K
09:51 154.08 154.09 154.07 154.09 7.9K
09:52 154.08 154.19 154.08 154.19 35.7K
09:53 154.21 154.37 154.21 154.37 7.9K
09:54 154.37 154.37 154.33 154.33 14.5K
09:55 154.33 154.33 154.30 154.30 6.9K
09:56 154.26 154.32 154.26 154.28 4.9K
09:57 154.28 154.28 154.23 154.23 9.9K
09:58 154.24 154.28 154.22 154.24 11.4K
09:59 154.23 154.30 154.23 154.30 9.3K
10:00 154.26 154.30 154.26 154.27 8.8K
10:01 154.24 154.24 154.24 154.24 5.4K
10:02 154.25 154.28 154.25 154.26 13.0K
10:03 154.26 154.27 154.26 154.27 2.3K
10:04 154.27 154.28 154.26 154.26 15.7K
10:05 154.26 154.26 154.22 154.22 5.6K
10:06 154.21 154.21 154.19 154.21 3.7K
10:07 154.20 154.23 154.20 154.23 4.4K
10:08 154.20 154.20 154.00 154.01 27.6K
10:09 153.98 153.99 153.98 153.99 12.1K
10:10 153.99 154.10 153.99 154.10 23.8K
10:11 154.08 154.11 154.08 154.10 9.6K
10:12 154.11 154.13 154.11 154.12 3.4K
10:13 154.14 154.15 154.07 154.07 6.8K
10:14 154.06 154.08 154.06 154.07 4.5K
10:15 154.06 154.06 154.01 154.01 13.7K
10:16 154.03 154.05 154.03 154.05 9.6K
10:17 154.08 154.09 154.08 154.09 4.7K
10:18 154.08 154.21 154.08 154.21 8.8K
10:19 154.17 154.24 154.17 154.24 3.3K
10:20 154.25 154.25 154.22 154.22 4.8K
10:21 154.21 154.21 154.16 154.16 4.0K
10:22 154.17 154.21 154.16 154.21 17.4K
10:23 154.24 154.31 154.24 154.29 19.2K
10:24 154.29 154.34 154.29 154.34 26.5K
10:25 154.37 154.40 154.37 154.39 7.5K
10:26 154.41 154.49 154.41 154.49 11.5K
10:27 154.52 154.56 154.52 154.56 30.5K
10:28 154.51 154.52 154.51 154.52 3.6K
10:29 154.53 154.53 154.48 154.48 6.1K
10:30 154.50 154.50 154.47 154.48 11.9K
10:31 154.46 154.54 154.46 154.52 11.6K
10:32 154.53 154.54 154.51 154.51 9.4K
10:33 154.51 154.51 154.44 154.45 12.4K
10:34 154.53 154.62 154.51 154.62 21.1K
10:35 154.67 154.69 154.67 154.69 25.3K
10:36 154.69 154.77 154.66 154.77 48.9K
10:37 154.77 154.77 154.66 154.66 20.6K
10:38 154.66 154.66 154.62 154.62 4.6K
10:39 154.62 154.64 154.61 154.61 15.2K
10:40 154.64 154.67 154.63 154.67 16.3K
10:41 154.69 154.72 154.69 154.71 6.0K
10:42 154.71 154.71 154.68 154.68 2.7K
10:43 154.68 154.68 154.66 154.68 1.7K
10:44 154.66 154.68 154.66 154.67 5.7K
10:45 154.65 154.70 154.65 154.70 7.7K
10:46 154.73 154.75 154.73 154.73 19.2K
10:47 154.73 154.75 154.73 154.74 5.3K
10:48 154.74 154.74 154.66 154.66 5.9K
10:49 154.68 154.68 154.65 154.65 7.6K
10:50 154.67 154.67 154.64 154.64 6.8K
10:51 154.65 154.65 154.63 154.65 3.4K
10:52 154.61 154.61 154.60 154.60 3.1K
10:53 154.60 154.60 154.59 154.59 3.0K
10:54 154.61 154.61 154.58 154.58 3.6K
10:55 154.57 154.68 154.57 154.68 23.4K
10:56 154.76 154.76 154.73 154.73 17.7K
10:57 154.71 154.71 154.68 154.68 4.7K
10:58 154.70 154.70 154.66 154.66 9.6K
10:59 154.64 154.64 154.58 154.58 8.4K
11:00 154.57 154.59 154.54 154.54 2.0K
11:01 154.54 154.54 154.46 154.49 24.6K
11:02 154.51 154.54 154.51 154.54 15.5K
11:03 154.54 154.54 154.54 154.54 0.8K
11:04 154.50 154.51 154.50 154.50 14.0K
11:05 154.49 154.51 154.49 154.50 2.7K
11:06 154.50 154.50 154.47 154.50 2.6K
11:07 154.50 154.50 154.48 154.50 7.1K
11:08 154.48 154.49 154.48 154.48 2.3K
11:09 154.49 154.49 154.47 154.47 3.2K
11:10 154.45 154.45 154.39 154.40 25.9K
11:11 154.40 154.46 154.40 154.46 14.5K
11:12 154.48 154.52 154.48 154.52 10.7K
11:13 154.52 154.53 154.49 154.49 3.4K
11:14 154.49 154.49 154.45 154.46 13.9K
11:15 154.46 154.46 154.42 154.42 8.3K
11:16 154.42 154.42 154.42 154.42 6.6K
11:17 154.42 154.48 154.42 154.48 6.1K
11:18 154.51 154.59 154.51 154.58 24.3K
11:19 154.59 154.60 154.58 154.60 8.2K
11:20 154.58 154.59 154.58 154.59 7.6K
11:21 154.60 154.61 154.57 154.57 3.4K
11:22 154.56 154.56 154.55 154.56 7.4K
11:23 154.58 154.63 154.57 154.63 7.1K
11:24 154.63 154.63 154.54 154.54 7.0K
11:25 154.55 154.55 154.51 154.51 6.6K
11:26 154.51 154.51 154.48 154.49 3.5K
11:27 154.48 154.48 154.46 154.46 5.3K
11:28 154.48 154.51 154.48 154.51 33.9K
11:29 154.50 154.53 154.50 154.52 26.2K
11:30 154.53 154.58 154.53 154.58 10.8K
11:31 154.56 154.56 154.55 154.55 11.3K
11:32 154.56 154.58 154.56 154.58 2.8K
11:33 154.57 154.60 154.57 154.60 3.4K
11:34 154.61 154.63 154.61 154.63 6.9K
11:35 154.63 154.63 154.62 154.62 4.2K
11:36 154.64 154.64 154.62 154.62 2.2K
11:37 154.61 154.65 154.61 154.64 2.6K
11:38 154.64 154.66 154.63 154.63 2.4K
11:39 154.64 154.68 154.60 154.68 6.8K
11:40 154.70 154.70 154.65 154.65 4.4K
11:41 154.65 154.67 154.65 154.67 5.3K
11:42 154.67 154.67 154.61 154.61 4.6K
11:43 154.60 154.60 154.57 154.57 10.1K
11:44 154.56 154.56 154.54 154.54 9.9K
11:45 154.52 154.52 154.47 154.47 4.1K
11:46 154.46 154.48 154.46 154.48 4.9K
11:47 154.50 154.53 154.50 154.53 2.7K
11:48 154.52 154.52 154.50 154.52 5.1K
11:49 154.55 154.56 154.54 154.55 5.6K
11:50 154.54 154.55 154.54 154.54 10.5K
11:51 154.54 154.54 154.45 154.45 4.8K
11:52 154.47 154.47 154.44 154.44 3.9K
11:53 154.44 154.47 154.44 154.44 5.6K
11:54 154.44 154.46 154.44 154.45 6.2K
11:55 154.45 154.47 154.45 154.45 1.0K
11:56 154.43 154.48 154.42 154.48 4.3K
11:57 154.48 154.48 154.43 154.43 17.5K
11:58 154.43 154.51 154.43 154.51 9.3K
11:59 154.51 154.51 154.49 154.49 4.0K
12:00 154.49 154.54 154.49 154.54 9.0K
12:01 154.53 154.53 154.52 154.52 1.1K
12:02 154.52 154.56 154.52 154.56 5.0K
12:03 154.57 154.59 154.57 154.59 6.0K
12:04 154.59 154.61 154.59 154.61 5.6K
12:05 154.61 154.61 154.60 154.60 7.3K
12:06 154.60 154.61 154.60 154.60 2.0K
12:07 154.60 154.62 154.60 154.62 28.1K
12:08 154.61 154.61 154.60 154.61 2.5K
12:09 154.60 154.60 154.54 154.54 6.4K
12:10 154.54 154.55 154.54 154.54 5.4K
12:11 154.53 154.53 154.51 154.52 1.4K
12:12 154.51 154.51 154.50 154.51 6.5K
12:13 154.50 154.50 154.47 154.47 5.7K
12:14 154.47 154.47 154.47 154.47 1.9K
12:15 154.46 154.46 154.45 154.45 1.8K
12:16 154.45 154.45 154.43 154.43 4.7K
12:17 154.42 154.42 154.40 154.42 22.1K
12:18 154.40 154.42 154.40 154.40 3.2K
12:19 154.41 154.46 154.41 154.46 7.1K
12:20 154.47 154.50 154.47 154.50 11.0K
12:21 154.50 154.51 154.50 154.51 3.4K
12:22 154.49 154.52 154.49 154.51 9.3K
12:23 154.51 154.51 154.50 154.51 1.4K
12:24 154.52 154.54 154.50 154.54 6.9K
12:25 154.54 154.56 154.54 154.55 8.5K
12:26 154.60 154.61 154.60 154.60 9.6K
12:27 154.70 154.74 154.69 154.74 27.2K
12:28 154.74 154.75 154.74 154.75 7.7K
12:29 154.74 154.75 154.74 154.74 6.1K
12:30 154.76 154.80 154.76 154.79 21.4K
12:31 154.78 154.81 154.78 154.81 6.2K
12:32 154.79 154.79 154.78 154.78 3.5K
12:33 154.78 154.81 154.78 154.81 4.9K
12:34 154.83 154.86 154.83 154.86 15.8K
12:35 154.85 154.90 154.85 154.90 7.7K
12:36 154.90 154.94 154.90 154.93 43.1K
12:37 154.92 154.93 154.92 154.92 4.2K
12:38 154.92 154.92 154.91 154.91 6.2K
12:39 154.92 154.92 154.89 154.89 37.0K
12:40 154.90 154.90 154.88 154.88 15.1K
12:41 154.88 154.88 154.83 154.83 12.9K
12:42 154.83 154.83 154.82 154.82 1.0K
12:43 154.82 154.82 154.77 154.77 2.3K
12:44 154.78 154.79 154.78 154.78 1.0K
12:45 154.78 154.79 154.78 154.79 2.9K
12:46 154.79 154.79 154.77 154.77 0.9K
12:47 154.77 154.77 154.76 154.77 5.1K
12:48 154.78 154.78 154.77 154.77 3.0K
12:49 154.77 154.77 154.77 154.77 3.0K
12:50 154.76 154.77 154.76 154.77 2.3K
12:51 154.76 154.77 154.71 154.71 34.0K
12:52 154.70 154.71 154.70 154.71 1.4K
12:53 154.68 154.73 154.68 154.73 7.6K
12:54 154.71 154.71 154.70 154.70 18.4K
12:55 154.70 154.71 154.70 154.71 1.3K
12:56 154.71 154.71 154.67 154.67 4.0K
12:57 154.66 154.68 154.66 154.68 3.1K
12:58 154.67 154.71 154.67 154.71 9.7K
12:59 154.73 154.75 154.72 154.74 10.3K
13:00 154.74 154.74 154.74 154.74 0.2K
13:01 154.74 154.75 154.74 154.75 2.0K
13:02 154.76 154.76 154.75 154.75 2.0K
13:03 154.75 154.78 154.75 154.78 4.5K
13:04 154.78 154.78 154.76 154.78 3.8K
13:05 154.78 154.78 154.76 154.76 0.7K
13:06 154.76 154.76 154.75 154.75 9.2K
13:07 154.75 154.75 154.74 154.74 0.5K
13:08 154.74 154.83 154.74 154.83 5.9K
13:09 154.83 154.83 154.82 154.82 0.6K
13:10 154.83 154.84 154.83 154.84 2.0K
13:11 154.82 154.85 154.82 154.84 4.8K
13:12 154.84 154.86 154.84 154.86 14.2K
13:13 154.86 154.88 154.86 154.88 4.1K
13:14 154.94 154.98 154.94 154.96 29.3K
13:15 154.96 154.96 154.96 154.96 0.4K
13:16 154.96 154.96 154.94 154.95 2.3K
13:17 154.95 154.95 154.93 154.93 1.7K
13:18 154.91 154.91 154.89 154.89 12.0K
13:19 154.88 154.88 154.86 154.86 1.3K
13:20 154.86 154.87 154.86 154.87 2.3K
13:21 154.86 154.87 154.86 154.87 4.0K
13:22 154.86 154.86 154.84 154.84 5.5K
13:23 154.83 154.86 154.83 154.85 6.5K
13:24 154.85 154.85 154.84 154.85 5.6K
13:25 154.85 154.85 154.85 154.85 0.4K
13:26 154.86 154.86 154.84 154.84 5.6K
13:27 154.84 154.84 154.82 154.82 7.2K
13:28 154.82 154.83 154.82 154.83 5.3K
13:29 154.83 154.83 154.83 154.83 4.1K
13:30 154.82 154.84 154.82 154.82 19.2K
13:31 154.81 154.81 154.80 154.80 1.4K
13:32 154.80 154.81 154.80 154.81 0.8K
13:33 154.82 154.84 154.82 154.84 16.0K
13:34 154.84 154.84 154.73 154.73 12.1K
13:35 154.74 154.81 154.74 154.81 7.7K
13:36 154.83 154.84 154.83 154.84 4.0K
13:37 154.86 154.95 154.86 154.95 5.8K
13:38 154.93 154.94 154.93 154.94 9.1K
13:39 154.94 154.94 154.91 154.92 1.9K
13:40 154.92 154.94 154.92 154.93 7.5K
13:41 154.92 154.94 154.92 154.94 34.9K
13:42 154.95 155.05 154.95 155.05 85.5K
13:43 155.04 155.04 155.00 155.00 19.1K
13:44 155.00 155.02 155.00 155.02 2.5K
13:45 155.00 155.00 154.97 154.97 7.2K
13:46 154.96 154.96 154.96 154.96 2.4K
13:47 154.96 154.96 154.96 154.96 2.2K
13:48 154.97 154.97 154.95 154.95 7.5K
13:49 154.97 154.99 154.95 154.98 7.6K
13:50 154.96 154.99 154.96 154.99 17.0K
13:51 154.97 154.98 154.97 154.98 5.5K
13:52 154.98 155.03 154.98 155.03 13.1K
13:53 155.03 155.08 155.03 155.08 2.0K
13:54 155.07 155.08 154.96 154.96 19.6K
13:55 154.97 154.97 154.92 154.92 3.0K
13:56 154.91 154.91 154.91 154.91 3.5K
13:57 154.89 154.92 154.89 154.92 4.2K
13:58 154.92 154.93 154.91 154.91 2.5K
13:59 154.92 154.95 154.92 154.95 2.2K
14:00 154.95 154.95 154.88 154.88 29.3K
14:01 154.88 154.88 154.85 154.85 2.5K
14:02 154.84 154.85 154.84 154.84 13.9K
14:03 154.84 154.85 154.84 154.85 7.2K
14:04 154.85 154.85 154.85 154.85 5.8K
14:05 154.85 154.88 154.85 154.88 41.0K
14:06 154.88 154.89 154.88 154.89 5.1K
14:07 154.87 154.88 154.87 154.87 3.0K
14:08 154.87 154.87 154.81 154.82 8.1K
14:09 154.83 154.85 154.83 154.85 1.6K
14:10 154.85 154.89 154.85 154.86 21.2K
14:11 154.85 154.89 154.85 154.89 8.9K
14:12 154.92 154.92 154.90 154.91 3.3K
14:13 154.89 154.91 154.89 154.90 5.2K
14:14 154.87 154.88 154.87 154.87 11.3K
14:15 154.86 154.87 154.85 154.85 2.7K
14:16 154.86 154.86 154.85 154.85 3.4K
14:17 154.86 154.86 154.83 154.83 4.3K
14:18 154.83 154.83 154.83 154.83 5.4K
14:19 154.84 154.85 154.84 154.85 13.7K
14:20 154.85 154.97 154.85 154.97 17.0K
14:21 154.99 154.99 154.98 154.99 3.1K
14:22 154.97 154.97 154.91 154.91 10.8K
14:23 154.90 154.92 154.90 154.92 4.8K
14:24 154.92 154.92 154.87 154.87 3.1K
14:25 154.87 154.87 154.83 154.86 7.5K
14:26 154.87 154.90 154.87 154.89 3.0K
14:27 154.89 154.89 154.89 154.89 4.4K
14:28 154.88 154.88 154.87 154.88 2.7K
14:29 154.89 154.90 154.89 154.89 1.7K
14:30 154.88 154.89 154.86 154.89 3.8K
14:31 154.90 154.90 154.88 154.88 0.7K
14:32 154.86 154.89 154.86 154.89 2.2K
14:33 154.88 154.88 154.84 154.84 9.4K
14:34 154.83 154.85 154.83 154.83 6.0K
14:35 154.84 154.85 154.84 154.85 0.9K
14:36 154.86 154.86 154.84 154.85 5.0K
14:37 154.85 154.88 154.85 154.88 7.9K
14:38 154.87 154.89 154.87 154.88 3.8K
14:39 154.89 154.89 154.87 154.88 6.0K
14:40 154.89 154.89 154.88 154.88 1.9K
14:41 154.89 154.89 154.88 154.88 4.6K
14:42 154.88 154.88 154.86 154.88 5.7K
14:43 154.87 154.87 154.86 154.87 9.4K
14:44 154.87 154.88 154.86 154.86 2.5K
14:45 154.85 154.85 154.82 154.82 10.9K
14:46 154.82 154.85 154.82 154.85 26.8K
14:47 154.85 154.85 154.84 154.84 2.5K
14:48 154.83 154.84 154.83 154.84 4.6K
14:49 154.84 154.86 154.84 154.86 18.6K
14:50 154.86 154.86 154.86 154.86 6.6K
14:51 154.87 154.90 154.87 154.90 3.2K
14:52 154.90 154.90 154.89 154.90 0.9K
14:53 154.89 154.90 154.89 154.89 1.2K
14:54 154.93 155.00 154.93 154.97 27.4K
14:55 154.97 154.97 154.96 154.96 2.1K
14:56 154.94 154.96 154.94 154.96 5.7K
14:57 154.97 154.97 154.91 154.91 19.1K
14:58 154.89 154.91 154.88 154.88 6.7K
14:59 154.88 154.92 154.88 154.92 6.7K
15:00 154.91 154.91 154.90 154.91 3.8K
15:01 154.90 154.97 154.90 154.97 11.6K
15:02 154.96 154.96 154.96 154.96 3.3K
15:03 154.96 154.96 154.93 154.93 14.8K
15:04 154.94 154.94 154.93 154.93 34.6K
15:05 154.93 154.95 154.93 154.95 4.2K
15:06 154.95 154.95 154.94 154.94 2.3K
15:07 154.95 154.96 154.94 154.94 2.3K
15:08 154.94 154.95 154.94 154.95 9.3K
15:09 154.95 154.95 154.95 154.95 3.5K
15:10 154.94 154.94 154.84 154.84 26.7K
15:11 154.88 154.91 154.88 154.90 12.4K
15:12 154.89 154.89 154.88 154.88 3.2K
15:13 154.88 154.89 154.88 154.88 2.5K
15:14 154.89 154.90 154.89 154.90 1.8K
15:15 154.90 154.90 154.87 154.87 5.5K
15:16 154.86 154.86 154.81 154.81 14.4K
15:17 154.81 154.86 154.81 154.85 16.0K
15:18 154.84 154.86 154.84 154.85 3.9K
15:19 154.83 154.84 154.82 154.84 5.1K
15:20 154.86 154.87 154.86 154.87 2.1K
15:21 154.89 154.89 154.87 154.89 6.2K
15:22 154.90 154.93 154.90 154.92 1.9K
15:23 154.84 154.85 154.83 154.85 7.9K
15:24 154.84 154.85 154.84 154.85 5.3K
15:25 154.83 154.83 154.81 154.82 4.1K
15:26 154.82 154.82 154.80 154.80 6.6K
15:27 154.80 154.80 154.79 154.80 5.4K
15:28 154.78 154.78 154.78 154.78 12.7K
15:29 154.79 154.84 154.79 154.84 15.3K
15:30 154.84 154.84 154.81 154.81 6.8K
15:31 154.81 154.84 154.81 154.84 3.8K
15:32 154.83 154.83 154.82 154.82 25.0K
15:33 154.82 154.85 154.82 154.85 8.1K
15:34 154.85 154.85 154.84 154.84 5.0K
15:35 154.87 154.90 154.87 154.90 24.8K
15:36 154.90 154.95 154.90 154.95 8.6K
15:37 154.94 154.94 154.93 154.93 6.2K
15:38 154.92 154.93 154.91 154.91 6.4K
15:39 154.92 154.93 154.92 154.93 3.4K
15:40 154.93 154.93 154.85 154.85 22.8K
15:41 154.82 154.84 154.82 154.84 40.7K
15:42 154.82 154.82 154.78 154.78 14.8K
15:43 154.79 154.79 154.74 154.74 32.7K
15:44 154.74 154.74 154.71 154.72 12.9K
15:45 154.71 154.77 154.71 154.77 14.4K
15:46 154.77 154.77 154.76 154.76 26.4K
15:47 154.77 154.77 154.74 154.74 5.6K
15:48 154.72 154.72 154.68 154.69 46.1K
15:49 154.71 154.71 154.67 154.68 24.8K
15:50 154.69 154.70 154.68 154.68 83.2K
15:51 154.69 154.70 154.69 154.70 27.5K
15:52 154.68 154.68 154.65 154.65 32.7K
15:53 154.63 154.69 154.63 154.69 77.0K
15:54 154.70 154.70 154.65 154.65 30.9K
15:55 154.64 154.71 154.64 154.70 93.2K
15:56 154.71 154.82 154.71 154.82 112.5K
15:57 154.79 154.82 154.79 154.82 80.5K
15:58 154.82 154.85 154.80 154.85 123.5K
15:59 154.84 154.89 154.84 154.87 133.7K
16:00 154.85 154.85 154.85 154.85 2,716.1K
16:01 154.85 154.85 154.85 154.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available