S&P/TSX Capped REIT

GSPRTRE
🏛️ canada →
161.62
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 158.78 158.78 158.50 158.52 127.8K
09:31 158.57 158.57 158.45 158.45 85.0K
09:32 158.45 158.49 158.45 158.49 24.3K
09:33 158.51 158.51 158.44 158.44 30.2K
09:34 158.39 158.39 158.33 158.33 27.7K
09:35 158.29 158.36 158.29 158.36 33.2K
09:36 158.40 158.44 158.39 158.44 41.8K
09:37 158.44 158.46 158.44 158.44 38.3K
09:38 158.49 158.56 158.49 158.56 8.2K
09:39 158.55 158.57 158.55 158.57 8.9K
09:40 158.64 158.64 158.61 158.62 12.9K
09:41 158.65 158.68 158.65 158.67 6.2K
09:42 158.68 158.68 158.64 158.64 37.0K
09:43 158.64 158.66 158.61 158.61 19.8K
09:44 158.60 158.61 158.57 158.61 15.0K
09:45 158.63 158.63 158.52 158.52 8.0K
09:46 158.54 158.58 158.53 158.53 11.0K
09:47 158.43 158.43 158.35 158.35 28.5K
09:48 158.32 158.32 158.24 158.24 11.9K
09:49 158.25 158.26 158.23 158.26 22.6K
09:50 158.24 158.24 158.17 158.17 29.0K
09:51 158.15 158.17 158.13 158.17 10.3K
09:52 158.16 158.20 158.16 158.20 22.8K
09:53 158.21 158.32 158.21 158.32 15.0K
09:54 158.34 158.34 158.33 158.33 5.5K
09:55 158.33 158.35 158.33 158.33 13.7K
09:56 158.33 158.38 158.33 158.38 34.1K
09:57 158.37 158.40 158.37 158.38 3.1K
09:58 158.34 158.34 158.29 158.29 10.2K
09:59 158.27 158.29 158.26 158.29 10.5K
10:00 158.27 158.27 158.22 158.22 8.0K
10:01 158.22 158.22 158.09 158.09 37.6K
10:02 158.07 158.12 158.07 158.11 12.2K
10:03 158.10 158.11 158.09 158.11 6.5K
10:04 158.12 158.14 158.12 158.14 1.2K
10:05 158.13 158.13 158.12 158.12 5.8K
10:06 158.13 158.14 158.13 158.13 23.0K
10:07 158.14 158.14 158.11 158.11 8.2K
10:08 158.10 158.10 158.02 158.02 17.2K
10:09 158.01 158.02 158.01 158.01 12.6K
10:10 158.01 158.02 158.00 158.02 4.2K
10:11 158.04 158.10 158.03 158.10 40.3K
10:12 158.09 158.09 158.05 158.05 15.4K
10:13 158.05 158.09 158.05 158.09 4.6K
10:14 158.09 158.10 158.08 158.08 4.3K
10:15 158.12 158.14 158.12 158.13 19.8K
10:16 158.14 158.14 158.13 158.14 1.1K
10:17 158.10 158.11 158.10 158.11 15.1K
10:18 158.12 158.16 158.12 158.15 82.7K
10:19 158.15 158.19 158.15 158.19 2.7K
10:20 158.22 158.23 158.18 158.19 8.1K
10:21 158.19 158.20 158.14 158.14 3.5K
10:22 158.14 158.15 158.14 158.14 7.8K
10:23 158.14 158.14 158.13 158.13 10.4K
10:24 158.13 158.13 158.12 158.12 4.1K
10:25 158.13 158.13 158.05 158.07 12.2K
10:26 158.03 158.05 158.03 158.05 19.1K
10:27 158.05 158.09 158.05 158.09 12.6K
10:28 158.10 158.13 158.10 158.13 4.9K
10:29 158.16 158.18 158.16 158.18 7.5K
10:30 158.18 158.18 158.18 158.18 17.3K
10:31 158.17 158.17 158.12 158.12 8.6K
10:32 158.13 158.13 158.12 158.12 11.2K
10:33 158.11 158.16 158.11 158.16 5.0K
10:34 158.16 158.26 158.16 158.26 14.8K
10:35 158.26 158.26 158.25 158.25 7.4K
10:36 158.28 158.29 158.28 158.29 11.3K
10:37 158.25 158.25 158.22 158.22 5.4K
10:38 158.22 158.26 158.21 158.26 30.4K
10:39 158.25 158.27 158.23 158.27 14.9K
10:40 158.26 158.31 158.26 158.31 13.3K
10:41 158.32 158.37 158.32 158.37 5.7K
10:42 158.38 158.38 158.36 158.36 4.1K
10:43 158.35 158.36 158.35 158.36 3.4K
10:44 158.35 158.37 158.35 158.35 6.4K
10:45 158.37 158.56 158.37 158.54 48.7K
10:46 158.57 158.57 158.57 158.57 4.9K
10:47 158.57 158.57 158.57 158.57 0.6K
10:48 158.55 158.58 158.54 158.58 10.2K
10:49 158.58 158.59 158.58 158.59 6.8K
10:50 158.58 158.70 158.58 158.70 11.3K
10:51 158.75 158.77 158.75 158.77 7.4K
10:52 158.75 158.75 158.70 158.70 4.1K
10:53 158.70 158.70 158.70 158.70 2.4K
10:54 158.69 158.69 158.62 158.62 11.1K
10:55 158.62 158.63 158.62 158.63 7.8K
10:56 158.64 158.64 158.61 158.61 13.5K
10:57 158.61 158.61 158.61 158.61 2.2K
10:58 158.61 158.62 158.59 158.62 3.0K
10:59 158.63 158.63 158.61 158.61 2.5K
11:00 158.61 158.61 158.53 158.55 8.6K
11:01 158.54 158.54 158.53 158.53 2.0K
11:02 158.50 158.50 158.46 158.46 5.0K
11:03 158.44 158.44 158.43 158.43 8.5K
11:04 158.41 158.42 158.41 158.42 5.0K
11:05 158.42 158.42 158.40 158.42 2.1K
11:06 158.42 158.42 158.40 158.40 4.8K
11:07 158.40 158.54 158.40 158.53 12.1K
11:08 158.53 158.57 158.52 158.57 5.5K
11:09 158.59 158.61 158.59 158.61 4.3K
11:10 158.61 158.61 158.59 158.59 0.9K
11:11 158.59 158.63 158.59 158.63 5.7K
11:12 158.65 158.65 158.63 158.63 6.6K
11:13 158.62 158.63 158.60 158.60 5.4K
11:14 158.60 158.67 158.60 158.67 5.7K
11:15 158.67 158.73 158.67 158.73 8.7K
11:16 158.74 158.76 158.74 158.76 20.9K
11:17 158.76 158.78 158.76 158.78 1.6K
11:18 158.77 158.77 158.74 158.74 8.5K
11:19 158.74 158.77 158.74 158.77 5.9K
11:20 158.77 158.77 158.66 158.66 9.5K
11:21 158.64 158.65 158.64 158.64 14.3K
11:22 158.64 158.64 158.58 158.58 5.0K
11:23 158.60 158.60 158.59 158.60 8.6K
11:24 158.60 158.61 158.60 158.61 6.3K
11:25 158.61 158.62 158.61 158.61 2.2K
11:26 158.61 158.61 158.59 158.59 11.3K
11:27 158.59 158.59 158.59 158.59 0.2K
11:28 158.59 158.60 158.59 158.60 6.3K
11:29 158.59 158.59 158.59 158.59 0.8K
11:30 158.61 158.61 158.55 158.55 44.9K
11:31 158.55 158.55 158.55 158.55 1.9K
11:32 158.56 158.56 158.56 158.56 1.8K
11:33 158.54 158.55 158.54 158.55 2.9K
11:34 158.55 158.55 158.50 158.50 9.8K
11:35 158.53 158.53 158.48 158.48 18.3K
11:36 158.48 158.48 158.48 158.48 2.8K
11:37 158.48 158.49 158.48 158.49 2.1K
11:38 158.49 158.49 158.44 158.44 2.8K
11:39 158.40 158.40 158.31 158.31 12.1K
11:40 158.29 158.29 158.22 158.22 5.3K
11:41 158.22 158.23 158.22 158.23 2.2K
11:42 158.22 158.23 158.22 158.22 46.6K
11:43 158.21 158.21 158.20 158.20 11.2K
11:44 158.20 158.23 158.20 158.23 20.1K
11:45 158.27 158.28 158.27 158.28 21.7K
11:46 158.29 158.38 158.29 158.38 13.6K
11:47 158.39 158.40 158.39 158.40 5.1K
11:48 158.40 158.50 158.40 158.50 24.1K
11:49 158.49 158.49 158.45 158.45 8.6K
11:50 158.45 158.45 158.41 158.41 6.5K
11:51 158.41 158.41 158.40 158.40 2.8K
11:52 158.40 158.43 158.40 158.43 3.3K
11:53 158.40 158.40 158.39 158.39 5.2K
11:54 158.40 158.40 158.38 158.38 3.2K
11:55 158.37 158.37 158.34 158.34 5.3K
11:56 158.32 158.32 158.28 158.28 4.4K
11:57 158.26 158.27 158.25 158.26 6.6K
11:58 158.27 158.28 158.27 158.28 5.0K
11:59 158.28 158.28 158.27 158.27 4.1K
12:00 158.26 158.26 158.25 158.25 2.3K
12:01 158.24 158.25 158.24 158.25 14.8K
12:02 158.25 158.25 158.25 158.25 2.2K
12:03 158.25 158.27 158.25 158.27 2.5K
12:04 158.25 158.26 158.25 158.25 5.0K
12:05 158.25 158.25 158.23 158.23 5.8K
12:06 158.22 158.22 158.08 158.08 57.4K
12:07 158.08 158.08 158.06 158.06 4.2K
12:08 158.04 158.04 158.01 158.01 7.1K
12:09 158.01 158.06 158.01 158.06 6.1K
12:10 158.05 158.05 158.03 158.03 8.4K
12:11 158.03 158.05 158.03 158.05 9.5K
12:12 158.03 158.03 158.00 158.00 15.3K
12:13 157.99 158.01 157.99 157.99 14.6K
12:14 157.98 158.00 157.97 157.97 4.6K
12:15 157.99 158.06 157.99 158.06 10.2K
12:16 158.07 158.07 158.07 158.07 3.4K
12:17 158.08 158.10 158.08 158.10 6.4K
12:18 158.10 158.12 158.10 158.12 1.3K
12:19 158.12 158.12 158.08 158.08 4.9K
12:20 158.10 158.11 158.10 158.11 9.3K
12:21 158.11 158.11 158.11 158.11 7.7K
12:22 158.10 158.10 158.10 158.10 10.6K
12:23 158.04 158.06 158.04 158.06 19.0K
12:24 158.05 158.05 158.02 158.02 2.0K
12:25 158.03 158.04 158.02 158.02 2.9K
12:26 158.02 158.02 158.02 158.02 3.8K
12:27 158.01 158.01 157.98 157.98 4.6K
12:28 157.98 158.02 157.98 158.02 4.8K
12:29 158.02 158.03 157.99 157.99 3.0K
12:30 157.99 158.00 157.99 157.99 2.6K
12:31 158.00 158.00 157.91 157.91 8.9K
12:32 157.88 157.89 157.88 157.88 12.0K
12:33 157.87 157.88 157.87 157.88 1.2K
12:34 157.88 157.88 157.87 157.88 7.1K
12:35 157.84 157.85 157.84 157.84 5.8K
12:36 157.84 157.84 157.83 157.84 2.5K
12:37 157.84 157.84 157.82 157.82 2.4K
12:38 157.80 157.84 157.78 157.84 19.8K
12:39 157.84 157.84 157.84 157.84 7.3K
12:40 157.86 157.87 157.85 157.87 2.5K
12:41 157.86 157.86 157.84 157.84 2.7K
12:42 157.84 157.85 157.83 157.85 1.6K
12:43 157.88 157.91 157.88 157.91 4.6K
12:44 157.91 157.96 157.91 157.96 10.6K
12:45 157.96 157.96 157.94 157.94 3.3K
12:46 157.95 157.95 157.94 157.94 5.5K
12:47 157.94 157.94 157.91 157.92 2.3K
12:48 157.91 157.91 157.91 157.91 1.4K
12:49 157.91 157.92 157.91 157.92 0.8K
12:50 157.92 157.92 157.88 157.88 5.3K
12:51 157.89 157.91 157.89 157.90 29.2K
12:52 157.90 157.91 157.90 157.91 2.7K
12:53 157.91 157.93 157.91 157.93 1.7K
12:54 157.93 157.95 157.93 157.95 4.2K
12:55 157.94 157.96 157.94 157.96 5.8K
12:56 157.96 157.97 157.96 157.96 2.5K
12:57 157.96 157.96 157.95 157.96 1.9K
12:58 157.96 157.96 157.96 157.96 2.1K
12:59 157.96 157.96 157.94 157.94 3.2K
13:00 157.94 157.95 157.94 157.94 1.2K
13:01 157.94 157.99 157.94 157.99 3.7K
13:02 158.03 158.03 158.03 158.03 5.6K
13:03 158.00 158.00 157.99 157.99 3.8K
13:04 157.99 158.00 157.99 158.00 1.7K
13:05 157.99 157.99 157.98 157.98 3.5K
13:06 157.99 157.99 157.99 157.99 13.7K
13:07 158.01 158.02 158.01 158.01 9.7K
13:08 158.00 158.02 158.00 158.02 3.6K
13:09 158.06 158.12 158.06 158.12 13.7K
13:10 158.12 158.15 158.12 158.15 3.7K
13:11 158.19 158.19 158.16 158.16 6.0K
13:12 158.15 158.15 158.13 158.15 2.8K
13:13 158.16 158.19 158.16 158.19 4.0K
13:14 158.19 158.21 158.19 158.21 3.8K
13:15 158.21 158.21 158.21 158.21 0.6K
13:16 158.21 158.23 158.21 158.23 16.9K
13:17 158.24 158.26 158.23 158.26 3.9K
13:18 158.26 158.28 158.26 158.27 10.9K
13:19 158.26 158.26 158.26 158.26 1.1K
13:20 158.25 158.26 158.23 158.26 10.8K
13:21 158.27 158.32 158.27 158.32 3.1K
13:22 158.33 158.36 158.33 158.36 5.9K
13:23 158.36 158.36 158.35 158.35 2.8K
13:24 158.35 158.35 158.30 158.30 12.0K
13:25 158.31 158.32 158.31 158.32 2.9K
13:26 158.33 158.33 158.31 158.31 51.9K
13:27 158.32 158.32 158.29 158.29 2.4K
13:28 158.27 158.27 158.26 158.26 1.5K
13:29 158.26 158.26 158.26 158.26 20.3K
13:30 158.25 158.25 158.22 158.23 4.0K
13:31 158.23 158.23 158.23 158.23 0.3K
13:32 158.23 158.23 158.21 158.21 1.5K
13:33 158.17 158.17 158.14 158.15 24.9K
13:34 158.15 158.15 158.14 158.14 5.7K
13:35 158.14 158.14 158.13 158.13 0.8K
13:36 158.13 158.26 158.13 158.26 17.6K
13:37 158.32 158.32 158.32 158.32 13.5K
13:38 158.32 158.32 158.30 158.30 1.8K
13:39 158.30 158.32 158.30 158.32 0.8K
13:40 158.32 158.37 158.29 158.37 5.5K
13:41 158.37 158.38 158.37 158.38 5.5K
13:42 158.37 158.39 158.37 158.39 1.3K
13:43 158.38 158.38 158.36 158.36 4.4K
13:44 158.36 158.37 158.36 158.36 0.6K
13:45 158.36 158.40 158.36 158.39 4.2K
13:46 158.43 158.47 158.43 158.43 5.0K
13:47 158.44 158.45 158.44 158.45 4.1K
13:48 158.45 158.45 158.45 158.45 1.2K
13:49 158.43 158.44 158.43 158.43 1.8K
13:50 158.44 158.45 158.44 158.44 3.8K
13:51 158.45 158.45 158.44 158.45 7.1K
13:52 158.45 158.45 158.44 158.45 1.4K
13:53 158.44 158.45 158.43 158.43 5.4K
13:54 158.43 158.43 158.43 158.43 1.9K
13:55 158.43 158.43 158.38 158.38 24.1K
13:56 158.37 158.38 158.37 158.37 4.5K
13:57 158.37 158.37 158.36 158.36 4.3K
13:58 158.33 158.35 158.33 158.34 3.8K
13:59 158.34 158.35 158.34 158.35 0.8K
14:00 158.35 158.40 158.35 158.38 9.8K
14:01 158.38 158.40 158.38 158.40 11.2K
14:02 158.40 158.40 158.39 158.39 1.1K
14:03 158.39 158.39 158.34 158.34 19.7K
14:04 158.35 158.35 158.33 158.33 5.1K
14:05 158.33 158.34 158.33 158.34 2.2K
14:06 158.33 158.33 158.32 158.32 2.9K
14:07 158.32 158.36 158.31 158.36 12.2K
14:08 158.35 158.38 158.35 158.37 9.8K
14:09 158.37 158.37 158.37 158.37 1.5K
14:10 158.37 158.38 158.37 158.38 3.7K
14:11 158.38 158.50 158.38 158.50 22.5K
14:12 158.52 158.53 158.52 158.52 7.0K
14:13 158.53 158.54 158.51 158.51 19.2K
14:14 158.51 158.53 158.51 158.53 4.4K
14:15 158.53 158.53 158.51 158.51 5.3K
14:16 158.53 158.54 158.51 158.51 8.1K
14:17 158.51 158.55 158.50 158.55 9.4K
14:18 158.58 158.61 158.58 158.59 15.0K
14:19 158.59 158.60 158.59 158.59 4.3K
14:20 158.59 158.59 158.58 158.59 2.2K
14:21 158.59 158.59 158.59 158.59 1.3K
14:22 158.59 158.60 158.59 158.60 1.8K
14:23 158.59 158.60 158.59 158.59 2.1K
14:24 158.60 158.61 158.60 158.61 4.9K
14:25 158.61 158.61 158.61 158.61 2.1K
14:26 158.63 158.63 158.60 158.60 5.3K
14:27 158.58 158.61 158.58 158.59 6.3K
14:28 158.59 158.60 158.59 158.60 1.4K
14:29 158.60 158.60 158.58 158.58 4.3K
14:30 158.58 158.58 158.56 158.56 1.6K
14:31 158.56 158.56 158.56 158.56 4.5K
14:32 158.56 158.56 158.56 158.56 2.2K
14:33 158.56 158.56 158.56 158.56 0.9K
14:34 158.59 158.59 158.56 158.56 7.5K
14:35 158.56 158.59 158.52 158.59 18.1K
14:36 158.59 158.59 158.57 158.57 8.8K
14:37 158.57 158.57 158.57 158.57 7.6K
14:38 158.56 158.59 158.56 158.59 7.1K
14:39 158.61 158.63 158.61 158.63 16.7K
14:40 158.64 158.65 158.64 158.65 4.1K
14:41 158.65 158.67 158.65 158.67 4.6K
14:42 158.70 158.87 158.70 158.87 45.8K
14:43 158.87 158.88 158.87 158.88 2.6K
14:44 158.87 158.90 158.87 158.90 14.6K
14:45 158.94 158.99 158.94 158.99 15.0K
14:46 158.99 159.07 158.99 159.07 46.3K
14:47 159.09 159.12 159.09 159.11 44.0K
14:48 159.13 159.14 159.12 159.12 5.4K
14:49 159.12 159.15 159.12 159.12 7.8K
14:50 159.08 159.08 159.07 159.07 4.4K
14:51 159.02 159.02 159.01 159.01 5.1K
14:52 159.01 159.01 159.00 159.00 4.0K
14:53 159.00 159.00 158.95 158.95 6.7K
14:54 158.95 158.95 158.83 158.83 11.0K
14:55 158.80 158.81 158.79 158.79 5.3K
14:56 158.79 158.79 158.79 158.79 1.2K
14:57 158.79 158.79 158.78 158.78 0.8K
14:58 158.77 158.78 158.77 158.78 6.3K
14:59 158.79 158.79 158.78 158.79 11.1K
15:00 158.81 158.81 158.74 158.74 14.1K
15:01 158.72 158.72 158.70 158.70 2.8K
15:02 158.69 158.70 158.69 158.70 13.2K
15:03 158.70 158.74 158.70 158.73 4.5K
15:04 158.74 158.77 158.74 158.76 3.8K
15:05 158.74 158.80 158.74 158.80 18.0K
15:06 158.79 158.82 158.79 158.82 2.3K
15:07 158.81 158.82 158.81 158.81 4.4K
15:08 158.81 158.82 158.81 158.82 2.5K
15:09 158.82 158.82 158.78 158.78 12.6K
15:10 158.76 158.76 158.73 158.75 12.4K
15:11 158.77 158.77 158.77 158.77 5.3K
15:12 158.77 158.79 158.77 158.79 6.6K
15:13 158.80 158.87 158.80 158.86 15.9K
15:14 158.87 158.89 158.87 158.89 3.8K
15:15 158.90 158.91 158.90 158.91 19.2K
15:16 158.90 158.91 158.90 158.91 4.3K
15:17 158.91 158.92 158.91 158.91 5.0K
15:18 158.92 158.92 158.91 158.91 3.7K
15:19 158.90 158.92 158.90 158.92 5.8K
15:20 158.94 158.94 158.93 158.93 6.8K
15:21 158.92 158.95 158.92 158.95 3.6K
15:22 158.95 158.95 158.92 158.92 13.5K
15:23 158.92 158.93 158.91 158.91 5.8K
15:24 158.91 158.91 158.90 158.91 3.1K
15:25 158.91 158.92 158.90 158.90 7.2K
15:26 158.90 158.91 158.89 158.89 6.2K
15:27 158.91 158.91 158.89 158.91 4.5K
15:28 158.82 158.82 158.82 158.82 23.3K
15:29 158.83 158.84 158.83 158.84 9.9K
15:30 158.81 158.81 158.80 158.80 4.9K
15:31 158.79 158.79 158.74 158.74 10.3K
15:32 158.75 158.75 158.74 158.74 4.3K
15:33 158.74 158.80 158.74 158.80 17.8K
15:34 158.81 158.82 158.80 158.82 8.4K
15:35 158.82 158.86 158.82 158.86 6.8K
15:36 158.87 158.87 158.86 158.86 5.3K
15:37 158.86 158.87 158.84 158.84 4.7K
15:38 158.85 158.85 158.76 158.76 28.6K
15:39 158.73 158.73 158.66 158.66 17.2K
15:40 158.66 158.66 158.62 158.62 10.1K
15:41 158.59 158.59 158.53 158.53 13.3K
15:42 158.54 158.66 158.54 158.66 33.1K
15:43 158.68 158.85 158.68 158.85 17.7K
15:44 158.95 158.95 158.92 158.92 22.4K
15:45 158.92 158.95 158.92 158.93 9.3K
15:46 158.92 158.94 158.91 158.91 13.8K
15:47 158.91 158.92 158.89 158.92 18.5K
15:48 158.91 158.91 158.87 158.87 14.8K
15:49 158.90 158.90 158.88 158.89 16.7K
15:50 158.81 158.81 158.73 158.77 80.5K
15:51 158.74 158.75 158.73 158.75 21.5K
15:52 158.78 158.78 158.71 158.71 22.1K
15:53 158.70 158.70 158.67 158.67 24.1K
15:54 158.68 158.70 158.67 158.67 19.7K
15:55 158.53 158.57 158.51 158.57 77.3K
15:56 158.51 158.55 158.50 158.50 42.8K
15:57 158.49 158.51 158.49 158.49 82.1K
15:58 158.48 158.52 158.48 158.51 41.6K
15:59 158.52 158.52 158.50 158.50 85.0K
16:00 158.47 158.48 158.47 158.48 1,527.5K
16:01 158.48 158.48 158.48 158.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available