S&P/TSX Capped Consumer Staples

GSPTTCS
🏛️ canada →
1,142.58
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,072.85 1,072.85 1,068.71 1,069.16 25.8K
09:31 1,069.01 1,069.01 1,068.77 1,068.77 0.4K
09:32 1,068.87 1,068.87 1,067.82 1,067.82 6.4K
09:33 1,067.82 1,068.24 1,067.82 1,067.99 8.1K
09:34 1,067.48 1,067.68 1,067.19 1,067.19 9.2K
09:35 1,067.33 1,068.20 1,067.33 1,067.68 9.7K
09:36 1,067.88 1,067.88 1,067.59 1,067.59 11.5K
09:37 1,067.52 1,069.50 1,067.52 1,069.14 7.9K
09:38 1,069.51 1,069.54 1,068.43 1,068.85 12.5K
09:39 1,068.72 1,068.98 1,068.26 1,068.26 7.4K
09:40 1,067.82 1,068.12 1,067.44 1,068.12 9.1K
09:41 1,067.94 1,068.20 1,067.92 1,068.20 9.7K
09:42 1,068.66 1,069.35 1,068.66 1,068.89 5.2K
09:43 1,068.59 1,068.59 1,066.82 1,066.82 5.1K
09:44 1,066.98 1,067.58 1,066.98 1,067.43 4.6K
09:45 1,067.66 1,067.94 1,067.35 1,067.94 10.7K
09:46 1,069.10 1,069.10 1,068.73 1,068.94 6.3K
09:47 1,069.41 1,069.52 1,069.31 1,069.31 5.3K
09:48 1,069.36 1,069.36 1,069.23 1,069.23 2.2K
09:49 1,069.29 1,069.51 1,068.59 1,068.59 5.8K
09:50 1,068.45 1,068.79 1,068.37 1,068.79 3.5K
09:51 1,068.79 1,068.96 1,068.79 1,068.81 4.1K
09:52 1,068.73 1,069.30 1,068.72 1,069.19 6.9K
09:53 1,069.16 1,069.22 1,069.16 1,069.16 5.3K
09:54 1,069.35 1,069.43 1,069.35 1,069.43 5.6K
09:55 1,070.20 1,070.20 1,069.64 1,069.73 4.4K
09:56 1,069.87 1,069.89 1,069.77 1,069.80 6.1K
09:57 1,069.79 1,069.98 1,069.79 1,069.94 6.7K
09:58 1,069.91 1,069.91 1,069.70 1,069.70 4.3K
09:59 1,069.72 1,069.72 1,069.69 1,069.69 0.2K
10:00 1,069.43 1,070.65 1,069.43 1,070.65 6.2K
10:01 1,070.49 1,070.50 1,070.49 1,070.50 1.5K
10:02 1,070.50 1,070.89 1,070.50 1,070.89 2.0K
10:03 1,070.88 1,070.88 1,070.77 1,070.77 4.7K
10:04 1,070.36 1,070.39 1,070.27 1,070.27 2.3K
10:05 1,070.27 1,070.82 1,070.27 1,070.82 4.0K
10:06 1,071.15 1,071.23 1,071.13 1,071.23 4.9K
10:07 1,071.33 1,071.39 1,071.33 1,071.39 4.9K
10:08 1,071.38 1,071.55 1,071.38 1,071.55 2.0K
10:09 1,071.50 1,071.50 1,070.72 1,070.72 7.5K
10:10 1,070.69 1,070.74 1,070.67 1,070.67 1.8K
10:11 1,070.45 1,070.56 1,070.45 1,070.49 4.0K
10:12 1,070.49 1,070.80 1,070.45 1,070.80 2.0K
10:13 1,071.03 1,071.03 1,070.89 1,070.89 1.4K
10:14 1,070.89 1,070.89 1,070.86 1,070.86 0.6K
10:15 1,070.99 1,071.03 1,070.93 1,071.03 3.2K
10:16 1,070.97 1,071.07 1,070.97 1,071.07 1.2K
10:17 1,071.07 1,071.07 1,070.73 1,070.79 4.0K
10:18 1,070.83 1,071.21 1,070.83 1,071.21 1.9K
10:19 1,071.23 1,071.59 1,071.23 1,071.56 2.1K
10:20 1,071.27 1,071.27 1,071.21 1,071.24 4.3K
10:21 1,071.13 1,071.13 1,071.06 1,071.12 1.4K
10:22 1,071.14 1,071.19 1,071.14 1,071.19 0.8K
10:23 1,071.19 1,071.19 1,071.18 1,071.18 0.3K
10:24 1,071.25 1,071.25 1,071.10 1,071.14 2.6K
10:25 1,071.23 1,071.43 1,071.19 1,071.43 4.6K
10:26 1,071.42 1,071.48 1,071.42 1,071.48 0.9K
10:27 1,071.51 1,071.51 1,071.37 1,071.37 0.9K
10:28 1,071.36 1,071.52 1,071.36 1,071.52 3.5K
10:29 1,071.49 1,071.49 1,071.35 1,071.41 3.3K
10:30 1,071.41 1,071.43 1,071.41 1,071.43 5.1K
10:31 1,071.43 1,071.44 1,071.43 1,071.44 0.1K
10:32 1,071.45 1,071.59 1,071.45 1,071.59 3.6K
10:33 1,071.57 1,071.85 1,071.57 1,071.85 10.0K
10:34 1,071.85 1,071.85 1,071.72 1,071.72 1.5K
10:35 1,071.74 1,071.74 1,071.70 1,071.70 3.1K
10:36 1,071.84 1,071.84 1,071.79 1,071.79 3.9K
10:37 1,071.68 1,071.75 1,071.68 1,071.75 3.1K
10:38 1,071.96 1,072.00 1,071.92 1,071.92 2.6K
10:39 1,071.95 1,071.95 1,071.67 1,071.70 2.3K
10:40 1,071.70 1,071.70 1,071.59 1,071.66 1.1K
10:41 1,071.64 1,071.67 1,071.64 1,071.65 0.7K
10:42 1,071.66 1,071.73 1,071.66 1,071.68 1.1K
10:43 1,071.68 1,071.98 1,071.68 1,071.95 3.5K
10:44 1,071.70 1,071.70 1,071.66 1,071.66 2.2K
10:45 1,071.66 1,071.75 1,071.66 1,071.75 1.3K
10:46 1,071.70 1,071.93 1,071.70 1,071.93 7.8K
10:47 1,071.93 1,071.99 1,071.93 1,071.99 1.6K
10:48 1,071.97 1,072.06 1,071.94 1,071.94 4.6K
10:49 1,071.95 1,072.11 1,071.95 1,072.11 3.0K
10:50 1,072.14 1,072.28 1,072.10 1,072.28 5.9K
10:51 1,071.69 1,071.69 1,071.29 1,071.37 10.2K
10:52 1,071.36 1,071.36 1,071.29 1,071.29 1.8K
10:53 1,071.28 1,071.28 1,071.11 1,071.15 2.4K
10:54 1,071.17 1,071.27 1,071.17 1,071.17 2.7K
10:55 1,071.10 1,071.17 1,071.03 1,071.14 3.6K
10:56 1,071.36 1,071.36 1,071.30 1,071.30 5.3K
10:57 1,071.30 1,071.34 1,071.30 1,071.34 3.1K
10:58 1,071.55 1,071.56 1,071.55 1,071.56 0.6K
10:59 1,071.57 1,071.72 1,071.57 1,071.72 4.3K
11:00 1,071.86 1,071.86 1,071.83 1,071.83 13.5K
11:01 1,071.77 1,071.77 1,070.98 1,070.98 9.5K
11:02 1,070.94 1,070.94 1,070.63 1,070.64 3.8K
11:03 1,070.54 1,070.54 1,070.45 1,070.45 1.2K
11:04 1,070.44 1,070.44 1,070.43 1,070.43 2.3K
11:05 1,070.46 1,070.80 1,070.46 1,070.80 5.4K
11:06 1,070.73 1,070.73 1,070.60 1,070.60 2.5K
11:07 1,070.42 1,070.42 1,070.35 1,070.35 2.6K
11:08 1,070.35 1,070.49 1,070.35 1,070.49 1.7K
11:09 1,070.47 1,070.47 1,070.45 1,070.45 0.9K
11:10 1,070.45 1,070.52 1,070.45 1,070.50 0.6K
11:11 1,070.50 1,070.50 1,070.26 1,070.26 4.3K
11:12 1,070.05 1,070.05 1,069.64 1,069.64 3.2K
11:13 1,069.82 1,069.94 1,069.82 1,069.94 6.2K
11:14 1,069.94 1,070.08 1,069.94 1,070.08 9.8K
11:15 1,070.10 1,070.10 1,070.10 1,070.10 3.4K
11:16 1,070.03 1,070.06 1,070.03 1,070.06 1.9K
11:17 1,070.06 1,070.36 1,070.06 1,070.36 2.4K
11:18 1,069.96 1,069.96 1,069.10 1,069.10 9.8K
11:19 1,069.10 1,069.30 1,069.10 1,069.29 5.4K
11:20 1,069.51 1,069.70 1,069.51 1,069.70 2.8K
11:21 1,069.70 1,069.70 1,069.70 1,069.70 1.6K
11:22 1,069.70 1,069.77 1,069.70 1,069.75 0.4K
11:23 1,069.79 1,070.33 1,069.79 1,070.33 5.4K
11:24 1,070.32 1,070.69 1,070.32 1,070.69 4.4K
11:25 1,070.84 1,071.10 1,070.84 1,071.10 0.9K
11:26 1,071.13 1,071.40 1,071.13 1,071.40 0.9K
11:27 1,071.43 1,071.46 1,071.43 1,071.46 9.5K
11:28 1,071.49 1,071.49 1,071.13 1,071.13 4.3K
11:29 1,071.13 1,071.18 1,071.13 1,071.18 6.1K
11:30 1,071.14 1,071.61 1,071.14 1,071.56 9.5K
11:31 1,071.33 1,071.37 1,071.32 1,071.35 3.0K
11:32 1,071.50 1,071.88 1,071.50 1,071.88 2.4K
11:33 1,071.93 1,071.93 1,071.76 1,071.83 0.9K
11:34 1,071.84 1,071.92 1,071.84 1,071.92 1.3K
11:35 1,072.06 1,072.06 1,071.82 1,071.82 8.0K
11:36 1,071.82 1,071.84 1,071.82 1,071.84 0.9K
11:37 1,071.84 1,071.88 1,071.73 1,071.73 1.3K
11:38 1,071.73 1,071.78 1,071.73 1,071.78 1.2K
11:39 1,071.76 1,071.78 1,071.71 1,071.78 4.1K
11:40 1,071.78 1,071.78 1,071.59 1,071.59 3.0K
11:41 1,071.51 1,071.51 1,071.47 1,071.47 3.4K
11:42 1,071.59 1,071.74 1,071.59 1,071.74 0.7K
11:43 1,071.80 1,071.84 1,071.80 1,071.84 4.3K
11:44 1,071.84 1,071.86 1,071.80 1,071.80 3.1K
11:45 1,071.82 1,071.84 1,071.62 1,071.62 6.5K
11:46 1,071.57 1,071.57 1,071.32 1,071.34 5.1K
11:47 1,071.37 1,071.37 1,071.15 1,071.15 4.8K
11:48 1,070.93 1,071.04 1,070.93 1,071.04 7.3K
11:49 1,071.13 1,071.19 1,071.13 1,071.19 0.8K
11:50 1,071.23 1,071.36 1,071.19 1,071.36 0.4K
11:51 1,071.36 1,071.36 1,071.34 1,071.34 2.5K
11:52 1,071.34 1,071.37 1,071.34 1,071.37 0.5K
11:53 1,071.37 1,071.37 1,071.24 1,071.28 3.2K
11:54 1,070.78 1,070.78 1,070.46 1,070.46 8.0K
11:55 1,070.46 1,071.31 1,070.46 1,071.31 10.8K
11:56 1,071.26 1,071.26 1,071.24 1,071.24 3.3K
11:57 1,071.34 1,071.34 1,070.73 1,070.73 5.4K
11:58 1,070.49 1,070.49 1,070.18 1,070.43 2.3K
11:59 1,070.44 1,070.44 1,069.81 1,069.81 4.1K
12:00 1,069.81 1,070.01 1,069.76 1,070.01 6.8K
12:01 1,070.02 1,070.06 1,069.98 1,069.98 2.6K
12:02 1,070.02 1,070.26 1,070.02 1,070.26 4.1K
12:03 1,070.26 1,070.26 1,070.14 1,070.14 2.1K
12:04 1,070.28 1,070.46 1,070.28 1,070.46 5.2K
12:05 1,070.47 1,070.71 1,070.47 1,070.71 1.9K
12:06 1,070.71 1,070.94 1,070.71 1,070.94 0.7K
12:07 1,070.96 1,070.96 1,070.77 1,070.77 2.1K
12:08 1,070.76 1,070.89 1,070.76 1,070.82 39.5K
12:09 1,070.82 1,070.90 1,070.82 1,070.90 1.7K
12:10 1,070.90 1,070.90 1,070.90 1,070.90 0.2K
12:11 1,070.90 1,070.90 1,070.78 1,070.78 3.1K
12:12 1,070.72 1,070.78 1,070.71 1,070.78 7.9K
12:13 1,070.78 1,070.79 1,070.71 1,070.71 2.8K
12:14 1,070.68 1,070.83 1,070.68 1,070.83 3.4K
12:15 1,070.93 1,070.93 1,070.89 1,070.89 2.5K
12:16 1,070.89 1,070.99 1,070.83 1,070.99 4.2K
12:17 1,070.99 1,070.99 1,070.96 1,070.96 2.8K
12:18 1,070.85 1,070.91 1,070.83 1,070.90 1.6K
12:19 1,070.86 1,070.86 1,070.84 1,070.86 4.9K
12:20 1,070.86 1,070.95 1,070.86 1,070.95 1.8K
12:21 1,070.98 1,070.98 1,070.97 1,070.97 1.6K
12:22 1,070.97 1,071.06 1,070.80 1,070.80 4.6K
12:23 1,070.74 1,070.77 1,070.73 1,070.77 2.9K
12:24 1,070.80 1,071.04 1,070.80 1,071.04 5.8K
12:25 1,071.00 1,071.17 1,071.00 1,071.12 4.5K
12:26 1,071.09 1,071.51 1,071.09 1,071.51 2.7K
12:27 1,071.58 1,071.64 1,071.56 1,071.64 6.4K
12:28 1,071.65 1,071.65 1,071.62 1,071.62 1.5K
12:29 1,071.65 1,071.65 1,071.57 1,071.64 1.7K
12:30 1,071.67 1,071.67 1,071.51 1,071.51 6.3K
12:31 1,071.42 1,071.42 1,071.11 1,071.11 7.5K
12:32 1,071.10 1,071.10 1,071.06 1,071.07 1.3K
12:33 1,070.94 1,070.95 1,070.88 1,070.94 2.8K
12:34 1,071.11 1,071.11 1,070.77 1,070.77 6.2K
12:35 1,070.77 1,070.91 1,070.77 1,070.91 1.3K
12:36 1,071.05 1,071.05 1,070.91 1,070.91 6.1K
12:37 1,070.89 1,071.19 1,070.89 1,071.19 1.7K
12:38 1,071.22 1,071.28 1,071.21 1,071.28 4.6K
12:39 1,071.35 1,071.37 1,071.35 1,071.37 1.2K
12:40 1,071.39 1,071.39 1,071.27 1,071.35 2.0K
12:41 1,071.29 1,071.29 1,071.27 1,071.27 1.8K
12:42 1,071.27 1,071.37 1,071.27 1,071.30 2.1K
12:43 1,071.29 1,071.29 1,071.28 1,071.29 0.8K
12:44 1,071.26 1,071.33 1,071.26 1,071.33 2.5K
12:45 1,071.62 1,071.87 1,071.62 1,071.87 10.6K
12:46 1,072.31 1,072.37 1,072.31 1,072.37 6.8K
12:47 1,072.39 1,072.48 1,071.86 1,071.86 6.1K
12:48 1,071.70 1,071.70 1,071.69 1,071.69 2.6K
12:49 1,071.69 1,071.93 1,071.69 1,071.93 2.2K
12:50 1,072.17 1,072.28 1,072.17 1,072.25 24.6K
12:51 1,072.25 1,072.27 1,072.25 1,072.27 3.6K
12:52 1,072.46 1,072.46 1,072.29 1,072.32 6.1K
12:53 1,072.32 1,072.59 1,072.32 1,072.46 5.6K
12:54 1,072.41 1,072.65 1,072.41 1,072.65 2.1K
12:55 1,072.51 1,072.68 1,072.51 1,072.68 4.2K
12:56 1,072.77 1,073.00 1,072.77 1,072.88 13.2K
12:57 1,072.74 1,073.05 1,072.74 1,073.05 7.0K
12:58 1,072.98 1,072.98 1,072.20 1,072.35 24.1K
12:59 1,072.26 1,072.49 1,072.16 1,072.31 25.5K
13:00 1,072.92 1,072.92 1,072.92 1,072.92 264.0K
13:01 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:02 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:03 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:04 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:05 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:06 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:07 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:08 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:09 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:10 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:11 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:12 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:13 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:14 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:15 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:16 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:17 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:18 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:19 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
13:20 1,072.92 1,072.92 1,072.92 1,072.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available