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
09:30 158.63 158.64 158.54 158.61 107.1K
09:31 158.66 158.71 158.66 158.68 16.3K
09:32 158.67 158.69 158.67 158.69 8.8K
09:33 158.71 158.73 158.71 158.73 7.2K
09:34 158.76 158.76 158.70 158.70 8.6K
09:35 158.71 158.71 158.64 158.68 7.7K
09:36 158.74 158.79 158.74 158.79 6.3K
09:37 158.79 158.90 158.79 158.90 4.9K
09:38 158.90 158.96 158.90 158.96 3.7K
09:39 158.98 158.98 158.97 158.97 4.9K
09:40 158.97 158.97 158.88 158.88 10.2K
09:41 158.83 158.89 158.83 158.89 11.4K
09:42 158.91 158.94 158.88 158.94 7.2K
09:43 158.94 158.97 158.94 158.97 10.1K
09:44 158.94 158.95 158.90 158.90 11.4K
09:45 158.90 159.05 158.90 159.05 52.3K
09:46 159.05 159.05 158.96 158.96 8.9K
09:47 158.97 158.97 158.94 158.94 35.9K
09:48 158.94 158.94 158.93 158.93 7.6K
09:49 158.93 158.97 158.89 158.97 15.4K
09:50 159.00 159.00 158.97 158.97 16.1K
09:51 158.96 158.97 158.96 158.97 2.5K
09:52 158.96 158.96 158.90 158.90 9.6K
09:53 158.89 158.89 158.83 158.83 18.1K
09:54 158.82 158.83 158.81 158.81 4.9K
09:55 158.79 158.80 158.77 158.77 4.2K
09:56 158.77 158.78 158.77 158.78 7.4K
09:57 158.77 158.77 158.72 158.72 10.9K
09:58 158.73 158.73 158.72 158.72 4.4K
09:59 158.72 158.73 158.72 158.73 16.7K
10:00 158.74 158.76 158.74 158.74 13.2K
10:01 158.74 158.78 158.74 158.78 60.3K
10:02 158.82 158.96 158.82 158.96 21.9K
10:03 158.95 158.99 158.95 158.97 23.2K
10:04 158.98 159.00 158.98 159.00 15.4K
10:05 159.02 159.19 159.02 159.16 29.1K
10:06 159.15 159.17 159.15 159.17 13.4K
10:07 159.16 159.20 159.16 159.20 12.5K
10:08 159.21 159.25 159.20 159.25 26.5K
10:09 159.30 159.33 159.30 159.33 15.2K
10:10 159.35 159.35 159.31 159.31 8.3K
10:11 159.27 159.27 159.25 159.25 15.8K
10:12 159.18 159.23 159.18 159.19 24.8K
10:13 159.19 159.20 159.17 159.17 5.6K
10:14 159.17 159.18 159.15 159.15 7.4K
10:15 159.17 159.17 159.16 159.16 37.0K
10:16 159.15 159.15 159.14 159.14 5.7K
10:17 159.14 159.14 159.12 159.12 4.3K
10:18 159.12 159.12 159.04 159.04 7.8K
10:19 158.99 158.99 158.94 158.94 16.8K
10:20 158.91 158.91 158.91 158.91 5.5K
10:21 158.87 158.87 158.77 158.77 26.9K
10:22 158.68 158.68 158.65 158.65 10.6K
10:23 158.65 158.66 158.65 158.65 3.0K
10:24 158.65 158.66 158.65 158.66 2.2K
10:25 158.68 158.74 158.68 158.74 15.8K
10:26 158.77 158.84 158.77 158.84 8.1K
10:27 158.84 158.86 158.84 158.86 1.5K
10:28 158.87 158.89 158.87 158.89 2.5K
10:29 158.89 158.90 158.86 158.86 26.0K
10:30 158.84 158.87 158.84 158.87 4.0K
10:31 158.87 158.87 158.84 158.86 4.2K
10:32 158.85 158.87 158.84 158.87 13.9K
10:33 158.90 158.92 158.90 158.92 10.4K
10:34 158.93 158.97 158.93 158.97 2.5K
10:35 159.02 159.05 159.02 159.05 20.5K
10:36 159.08 159.12 159.08 159.12 4.6K
10:37 159.13 159.21 159.13 159.21 19.3K
10:38 159.23 159.25 159.23 159.25 12.0K
10:39 159.25 159.25 159.22 159.23 42.3K
10:40 159.22 159.25 159.22 159.25 25.7K
10:41 159.27 159.28 159.24 159.24 6.5K
10:42 159.24 159.24 159.22 159.22 5.1K
10:43 159.22 159.22 159.19 159.21 2.7K
10:44 159.19 159.19 159.14 159.14 11.4K
10:45 159.14 159.14 159.14 159.14 24.1K
10:46 159.11 159.13 159.10 159.13 11.6K
10:47 159.12 159.12 159.10 159.10 18.7K
10:48 159.13 159.14 159.13 159.14 31.5K
10:49 159.14 159.15 159.14 159.14 49.5K
10:50 159.14 159.14 159.11 159.12 4.7K
10:51 159.06 159.06 159.05 159.05 4.5K
10:52 159.05 159.05 159.02 159.03 3.3K
10:53 159.04 159.04 159.01 159.01 6.4K
10:54 159.00 159.00 158.92 158.92 46.2K
10:55 158.92 158.92 158.91 158.92 7.1K
10:56 158.89 158.89 158.85 158.85 8.7K
10:57 158.88 158.88 158.87 158.87 3.2K
10:58 158.87 158.87 158.87 158.87 1.6K
10:59 158.87 158.87 158.84 158.87 4.8K
11:00 158.88 158.90 158.88 158.89 4.6K
11:01 158.90 158.92 158.90 158.92 5.1K
11:02 158.94 158.97 158.94 158.97 16.5K
11:03 158.99 159.04 158.99 159.04 8.6K
11:04 159.04 159.05 159.03 159.03 1.9K
11:05 159.02 159.02 159.01 159.01 2.9K
11:06 159.01 159.01 158.94 158.94 10.7K
11:07 158.95 158.95 158.94 158.94 5.5K
11:08 158.93 158.93 158.90 158.90 3.8K
11:09 158.92 158.96 158.92 158.95 12.6K
11:10 158.96 158.96 158.95 158.95 51.7K
11:11 158.95 158.99 158.95 158.99 3.2K
11:12 158.99 159.03 158.99 159.03 3.0K
11:13 159.02 159.19 159.02 159.19 24.5K
11:14 159.21 159.24 159.20 159.24 6.5K
11:15 159.24 159.24 159.21 159.21 7.4K
11:16 159.21 159.21 159.21 159.21 34.0K
11:17 159.21 159.28 159.21 159.28 14.9K
11:18 159.30 159.33 159.30 159.33 6.8K
11:19 159.35 159.40 159.35 159.40 28.2K
11:20 159.40 159.41 159.39 159.41 10.2K
11:21 159.55 159.55 159.54 159.54 34.4K
11:22 159.56 159.58 159.56 159.57 6.5K
11:23 159.57 159.57 159.48 159.48 9.8K
11:24 159.49 159.49 159.49 159.49 1.9K
11:25 159.50 159.50 159.47 159.47 9.0K
11:26 159.48 159.48 159.46 159.47 2.7K
11:27 159.46 159.47 159.46 159.47 1.9K
11:28 159.47 159.47 159.43 159.43 7.9K
11:29 159.41 159.41 159.37 159.37 5.1K
11:30 159.39 159.39 159.37 159.37 6.8K
11:31 159.37 159.37 159.36 159.36 1.3K
11:32 159.36 159.37 159.35 159.35 2.4K
11:33 159.36 159.38 159.36 159.38 32.9K
11:34 159.38 159.38 159.36 159.36 12.8K
11:35 159.36 159.38 159.35 159.38 9.1K
11:36 159.39 159.47 159.39 159.47 25.2K
11:37 159.50 159.58 159.50 159.58 7.2K
11:38 159.58 159.65 159.58 159.65 26.3K
11:39 159.63 159.64 159.63 159.64 2.1K
11:40 159.64 159.64 159.63 159.63 34.4K
11:41 159.62 159.64 159.60 159.64 14.3K
11:42 159.63 159.63 159.60 159.60 13.9K
11:43 159.60 159.60 159.53 159.53 10.1K
11:44 159.53 159.53 159.52 159.52 4.9K
11:45 159.52 159.52 159.51 159.51 3.6K
11:46 159.50 159.50 159.49 159.49 8.8K
11:47 159.50 159.51 159.48 159.48 5.2K
11:48 159.47 159.47 159.45 159.45 8.9K
11:49 159.44 159.44 159.42 159.42 18.8K
11:50 159.40 159.40 159.37 159.37 9.4K
11:51 159.38 159.38 159.35 159.36 8.4K
11:52 159.39 159.39 159.34 159.34 33.8K
11:53 159.31 159.31 159.31 159.31 2.9K
11:54 159.31 159.32 159.31 159.32 4.1K
11:55 159.31 159.31 159.28 159.28 4.1K
11:56 159.29 159.29 159.28 159.28 27.6K
11:57 159.31 159.31 159.30 159.30 4.7K
11:58 159.28 159.28 159.27 159.27 5.9K
11:59 159.28 159.28 159.27 159.27 6.9K
12:00 159.27 159.27 159.24 159.24 14.1K
12:01 159.23 159.24 159.23 159.24 6.7K
12:02 159.25 159.25 159.24 159.24 2.0K
12:03 159.24 159.28 159.24 159.26 8.4K
12:04 159.26 159.26 159.26 159.26 2.1K
12:05 159.26 159.26 159.21 159.21 12.0K
12:06 159.21 159.21 159.19 159.19 16.8K
12:07 159.17 159.17 159.15 159.15 18.4K
12:08 159.14 159.14 159.07 159.07 27.3K
12:09 159.05 159.05 159.04 159.05 27.9K
12:10 159.05 159.05 159.03 159.03 15.4K
12:11 159.04 159.04 159.03 159.03 2.0K
12:12 159.03 159.03 159.03 159.03 8.0K
12:13 159.03 159.03 159.00 159.00 10.8K
12:14 159.01 159.02 159.00 159.00 19.5K
12:15 159.01 159.01 159.01 159.01 13.0K
12:16 159.00 159.05 159.00 159.04 9.0K
12:17 159.03 159.03 159.03 159.03 8.3K
12:18 159.03 159.03 158.97 158.97 14.6K
12:19 158.97 158.97 158.94 158.94 12.4K
12:20 158.94 158.94 158.93 158.94 22.5K
12:21 158.94 158.94 158.93 158.94 1.5K
12:22 158.94 158.95 158.94 158.95 24.3K
12:23 158.95 158.96 158.94 158.96 3.1K
12:24 158.96 158.96 158.92 158.92 11.8K
12:25 158.92 158.92 158.89 158.89 5.6K
12:26 158.89 158.89 158.89 158.89 22.9K
12:27 158.90 158.91 158.90 158.90 19.2K
12:28 158.90 158.93 158.90 158.92 8.0K
12:29 158.95 158.95 158.94 158.94 9.0K
12:30 158.94 158.94 158.91 158.93 10.9K
12:31 158.92 158.92 158.90 158.91 5.5K
12:32 158.92 158.92 158.92 158.92 2.7K
12:33 158.91 158.92 158.91 158.92 16.2K
12:34 158.93 158.93 158.93 158.93 2.6K
12:35 158.92 158.94 158.92 158.94 10.1K
12:36 158.94 158.94 158.92 158.92 13.9K
12:37 158.90 158.91 158.90 158.91 2.7K
12:38 158.91 158.98 158.91 158.98 14.5K
12:39 159.00 159.00 158.98 158.98 4.2K
12:40 158.97 158.97 158.94 158.94 4.5K
12:41 158.95 159.07 158.95 159.07 18.4K
12:42 159.09 159.10 159.09 159.10 4.5K
12:43 159.11 159.15 159.11 159.15 3.6K
12:44 159.12 159.12 159.00 159.00 18.4K
12:45 158.99 158.99 158.96 158.96 7.8K
12:46 158.96 158.96 158.93 158.93 3.8K
12:47 158.94 158.94 158.91 158.91 10.4K
12:48 158.89 158.89 158.83 158.83 8.0K
12:49 158.83 158.85 158.83 158.83 7.4K
12:50 158.81 158.88 158.81 158.88 9.0K
12:51 158.88 158.88 158.88 158.88 0.5K
12:52 158.93 158.93 158.93 158.93 4.5K
12:53 158.92 158.92 158.91 158.92 4.0K
12:54 158.92 158.92 158.90 158.90 3.5K
12:55 158.90 158.90 158.90 158.90 1.4K
12:56 158.91 159.01 158.91 159.01 18.2K
12:57 159.02 159.02 158.99 158.99 4.6K
12:58 158.99 158.99 158.99 158.99 0.3K
12:59 158.99 159.00 158.99 158.99 3.2K
13:00 158.99 158.99 158.96 158.99 8.6K
13:01 159.00 159.00 159.00 159.00 4.1K
13:02 159.01 159.01 159.00 159.00 14.9K
13:03 158.98 159.03 158.98 159.02 59.1K
13:04 159.03 159.03 159.00 159.00 28.6K
13:05 159.00 159.01 159.00 159.01 3.7K
13:06 159.00 159.00 158.99 159.00 5.9K
13:07 158.99 158.99 158.96 158.96 4.1K
13:08 158.95 158.95 158.92 158.92 11.2K
13:09 158.91 158.91 158.87 158.87 22.3K
13:10 158.87 158.88 158.87 158.88 5.5K
13:11 158.88 158.93 158.88 158.93 4.1K
13:12 158.94 158.94 158.94 158.94 15.6K
13:13 158.93 158.94 158.93 158.94 9.4K
13:14 158.93 158.95 158.93 158.95 3.8K
13:15 158.94 158.96 158.94 158.96 20.3K
13:16 158.96 158.96 158.93 158.93 3.5K
13:17 158.94 158.94 158.93 158.93 6.6K
13:18 158.92 158.92 158.91 158.91 2.3K
13:19 158.91 158.93 158.91 158.93 3.4K
13:20 158.93 158.94 158.93 158.94 8.3K
13:21 158.94 158.94 158.94 158.94 5.3K
13:22 158.93 158.93 158.93 158.93 6.2K
13:23 158.92 158.92 158.91 158.91 20.2K
13:24 158.91 158.96 158.91 158.96 7.1K
13:25 158.94 158.96 158.94 158.96 3.9K
13:26 158.96 159.01 158.96 159.01 13.3K
13:27 158.99 159.01 158.99 159.01 6.2K
13:28 159.01 159.01 158.99 158.99 1.7K
13:29 158.99 158.99 158.98 158.98 1.0K
13:30 158.98 158.98 158.96 158.96 3.2K
13:31 158.96 158.96 158.93 158.93 7.1K
13:32 158.94 158.95 158.90 158.90 6.2K
13:33 158.88 158.88 158.86 158.86 18.9K
13:34 158.86 158.86 158.81 158.81 7.1K
13:35 158.80 158.80 158.78 158.78 4.2K
13:36 158.76 158.76 158.76 158.76 11.2K
13:37 158.76 158.77 158.76 158.77 3.2K
13:38 158.76 158.82 158.76 158.80 11.6K
13:39 158.77 158.80 158.77 158.80 13.1K
13:40 158.84 158.84 158.81 158.81 20.0K
13:41 158.82 158.82 158.81 158.81 3.6K
13:42 158.82 158.85 158.82 158.85 3.3K
13:43 158.82 158.82 158.81 158.82 6.5K
13:44 158.86 158.86 158.85 158.86 7.2K
13:45 158.84 158.84 158.74 158.74 21.4K
13:46 158.74 158.74 158.73 158.73 4.4K
13:47 158.73 158.73 158.72 158.72 2.0K
13:48 158.71 158.73 158.71 158.71 7.5K
13:49 158.72 158.72 158.72 158.72 3.3K
13:50 158.72 158.75 158.72 158.75 5.9K
13:51 158.77 158.78 158.77 158.78 4.0K
13:52 158.79 158.80 158.79 158.80 62.3K
13:53 158.73 158.74 158.72 158.74 20.4K
13:54 158.73 158.74 158.73 158.74 11.6K
13:55 158.74 158.76 158.74 158.76 6.5K
13:56 158.77 158.81 158.77 158.81 12.3K
13:57 158.81 158.88 158.81 158.88 3.6K
13:58 158.88 158.88 158.84 158.84 6.0K
13:59 158.83 158.83 158.82 158.83 48.7K
14:00 158.83 158.85 158.83 158.85 1.1K
14:01 158.85 158.87 158.85 158.86 3.9K
14:02 158.84 158.86 158.84 158.86 14.9K
14:03 158.84 158.84 158.81 158.81 23.2K
14:04 158.83 158.83 158.83 158.83 1.9K
14:05 158.83 158.83 158.82 158.82 9.6K
14:06 158.79 158.79 158.75 158.75 52.0K
14:07 158.74 158.74 158.70 158.70 7.5K
14:08 158.70 158.70 158.66 158.69 6.7K
14:09 158.68 158.68 158.68 158.68 1.6K
14:10 158.68 158.70 158.68 158.70 2.8K
14:11 158.70 158.70 158.67 158.68 5.2K
14:12 158.66 158.66 158.66 158.66 1.7K
14:13 158.66 158.66 158.62 158.64 5.6K
14:14 158.63 158.63 158.60 158.60 7.4K
14:15 158.59 158.59 158.57 158.57 8.0K
14:16 158.56 158.56 158.55 158.55 10.2K
14:17 158.55 158.57 158.54 158.57 20.6K
14:18 158.58 158.61 158.58 158.61 20.3K
14:19 158.62 158.63 158.62 158.62 3.8K
14:20 158.63 158.63 158.62 158.63 8.0K
14:21 158.63 158.63 158.63 158.63 1.5K
14:22 158.62 158.63 158.61 158.63 3.0K
14:23 158.60 158.60 158.58 158.58 13.2K
14:24 158.58 158.63 158.58 158.63 4.2K
14:25 158.64 158.64 158.63 158.63 3.4K
14:26 158.62 158.67 158.62 158.67 24.9K
14:27 158.68 158.69 158.68 158.69 27.7K
14:28 158.72 158.73 158.72 158.72 10.7K
14:29 158.71 158.71 158.71 158.71 0.6K
14:30 158.71 158.74 158.71 158.74 2.0K
14:31 158.80 158.81 158.80 158.81 21.9K
14:32 158.82 158.83 158.82 158.83 0.9K
14:33 158.83 158.83 158.82 158.82 6.9K
14:34 158.82 158.82 158.81 158.81 5.1K
14:35 158.82 158.83 158.82 158.83 4.5K
14:36 158.82 158.83 158.82 158.83 8.8K
14:37 158.83 158.83 158.79 158.79 3.8K
14:38 158.78 158.79 158.78 158.79 3.4K
14:39 158.80 158.83 158.80 158.81 6.7K
14:40 158.81 158.85 158.80 158.85 5.5K
14:41 158.86 158.89 158.86 158.89 7.1K
14:42 158.89 158.96 158.89 158.96 19.2K
14:43 158.98 158.99 158.98 158.98 4.1K
14:44 158.98 159.02 158.98 159.02 1.0K
14:45 159.01 159.02 159.01 159.02 2.9K
14:46 159.01 159.01 159.00 159.00 9.2K
14:47 158.99 158.99 158.99 158.99 2.4K
14:48 158.98 158.99 158.98 158.99 0.8K
14:49 158.98 158.98 158.97 158.97 22.4K
14:50 158.97 158.99 158.96 158.99 5.1K
14:51 159.00 159.02 159.00 159.02 15.1K
14:52 159.02 159.06 159.02 159.06 11.2K
14:53 159.11 159.15 159.11 159.15 24.1K
14:54 159.16 159.23 159.16 159.22 27.7K
14:55 159.22 159.23 159.22 159.22 2.8K
14:56 159.15 159.15 159.15 159.15 6.2K
14:57 159.15 159.15 159.14 159.14 9.6K
14:58 159.14 159.14 159.12 159.12 1.4K
14:59 159.12 159.12 159.11 159.11 5.1K
15:00 159.11 159.13 159.11 159.13 1.7K
15:01 159.12 159.12 159.10 159.10 8.5K
15:02 159.08 159.08 159.05 159.07 9.9K
15:03 159.06 159.06 159.03 159.03 4.1K
15:04 159.04 159.04 159.03 159.03 4.6K
15:05 159.03 159.04 159.03 159.04 12.4K
15:06 159.03 159.04 159.03 159.03 3.4K
15:07 159.01 159.01 158.99 158.99 22.9K
15:08 158.99 158.99 158.98 158.98 5.5K
15:09 159.01 159.02 159.01 159.02 9.4K
15:10 159.01 159.01 159.01 159.01 5.3K
15:11 159.02 159.02 159.01 159.01 24.8K
15:12 159.01 159.05 159.01 159.05 8.4K
15:13 159.07 159.12 159.07 159.12 14.0K
15:14 159.14 159.14 159.12 159.12 4.0K
15:15 159.12 159.12 159.10 159.10 9.6K
15:16 159.10 159.10 159.08 159.08 5.4K
15:17 159.07 159.17 159.07 159.17 10.7K
15:18 159.16 159.17 159.16 159.17 5.0K
15:19 159.16 159.17 159.16 159.17 2.1K
15:20 159.17 159.17 159.16 159.16 3.0K
15:21 159.16 159.16 159.14 159.15 17.1K
15:22 159.16 159.20 159.16 159.20 7.1K
15:23 159.20 159.22 159.20 159.22 5.9K
15:24 159.20 159.20 159.19 159.19 6.2K
15:25 159.18 159.18 159.18 159.18 1.4K
15:26 159.17 159.17 159.16 159.16 12.9K
15:27 159.15 159.15 159.10 159.10 6.4K
15:28 159.09 159.09 159.06 159.06 9.3K
15:29 159.06 159.06 159.04 159.04 14.2K
15:30 159.04 159.04 159.00 159.00 16.4K
15:31 159.00 159.00 158.97 158.97 17.0K
15:32 158.94 158.94 158.94 158.94 9.2K
15:33 158.92 158.92 158.89 158.89 6.6K
15:34 158.92 158.93 158.91 158.92 17.0K
15:35 158.92 158.97 158.91 158.97 25.3K
15:36 158.98 159.02 158.98 159.02 18.6K
15:37 159.02 159.02 158.99 158.99 11.2K
15:38 158.99 159.01 158.99 159.00 5.4K
15:39 158.99 159.00 158.99 159.00 10.4K
15:40 159.00 159.02 159.00 159.02 11.7K
15:41 159.03 159.04 159.03 159.04 16.0K
15:42 159.03 159.03 159.00 159.00 8.3K
15:43 159.00 159.00 158.98 158.98 3.6K
15:44 158.99 159.01 158.99 159.01 7.9K
15:45 159.01 159.01 158.98 158.98 12.0K
15:46 158.98 159.00 158.98 159.00 12.2K
15:47 159.02 159.02 159.01 159.01 73.5K
15:48 159.01 159.06 159.01 159.06 22.3K
15:49 159.07 159.09 159.07 159.09 10.2K
15:50 159.08 159.10 159.06 159.06 87.9K
15:51 159.09 159.09 159.06 159.08 16.3K
15:52 159.06 159.10 159.06 159.10 26.1K
15:53 159.11 159.11 159.07 159.07 24.5K
15:54 159.09 159.12 159.09 159.12 37.9K
15:55 159.12 159.18 159.12 159.13 104.4K
15:56 159.05 159.05 159.01 159.02 59.7K
15:57 158.99 159.02 158.99 159.02 21.9K
15:58 159.02 159.04 159.02 159.04 58.1K
15:59 159.03 159.08 159.02 159.08 81.6K
16:00 159.06 159.06 159.06 159.06 1,030.6K
16:01 159.06 159.06 159.06 159.06 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available