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
09:30 157.94 157.95 157.90 157.90 87.4K
09:31 157.86 157.86 157.72 157.72 18.7K
09:32 157.71 157.85 157.71 157.83 5.6K
09:33 157.91 157.92 157.91 157.92 5.2K
09:34 157.89 157.89 157.84 157.86 7.2K
09:35 157.83 157.83 157.62 157.65 30.5K
09:36 157.66 157.66 157.63 157.63 7.8K
09:37 157.59 157.59 157.51 157.51 44.8K
09:38 157.43 157.43 157.42 157.43 7.9K
09:39 157.45 157.46 157.37 157.37 24.3K
09:40 157.39 157.39 157.19 157.19 26.3K
09:41 157.24 157.26 157.23 157.23 11.2K
09:42 157.23 157.24 157.23 157.24 15.4K
09:43 157.24 157.30 157.24 157.30 9.9K
09:44 157.30 157.30 157.22 157.22 9.8K
09:45 157.18 157.18 157.15 157.17 16.0K
09:46 157.15 157.21 157.15 157.21 7.1K
09:47 157.22 157.22 157.20 157.22 5.8K
09:48 157.22 157.24 157.22 157.24 2.9K
09:49 157.23 157.27 157.23 157.27 13.8K
09:50 157.26 157.28 157.25 157.28 30.8K
09:51 157.28 157.28 157.23 157.25 12.0K
09:52 157.28 157.30 157.28 157.28 27.7K
09:53 157.28 157.28 157.26 157.26 8.4K
09:54 157.26 157.42 157.26 157.42 19.6K
09:55 157.36 157.36 157.36 157.36 7.0K
09:56 157.36 157.36 157.32 157.32 8.9K
09:57 157.32 157.32 157.31 157.31 1.9K
09:58 157.31 157.32 157.27 157.27 3.3K
09:59 157.28 157.29 157.28 157.28 5.2K
10:00 157.26 157.32 157.26 157.32 16.9K
10:01 157.29 157.30 157.29 157.29 17.6K
10:02 157.23 157.23 157.18 157.18 28.8K
10:03 157.18 157.21 157.17 157.21 7.2K
10:04 157.22 157.22 157.21 157.22 3.6K
10:05 157.24 157.26 157.24 157.24 11.3K
10:06 157.25 157.31 157.25 157.31 27.3K
10:07 157.33 157.33 157.33 157.33 9.0K
10:08 157.33 157.33 157.27 157.27 9.7K
10:09 157.26 157.26 157.15 157.15 29.1K
10:10 157.12 157.12 157.02 157.02 21.6K
10:11 157.01 157.01 157.00 157.00 6.2K
10:12 157.00 157.00 157.00 157.00 0.9K
10:13 157.02 157.04 157.02 157.04 4.4K
10:14 157.04 157.04 157.01 157.01 20.2K
10:15 156.98 156.98 156.91 156.91 10.6K
10:16 156.88 156.90 156.87 156.90 73.7K
10:17 156.87 156.92 156.87 156.92 10.9K
10:18 156.92 156.93 156.92 156.93 9.1K
10:19 156.93 156.94 156.93 156.93 11.7K
10:20 157.01 157.01 156.98 156.99 13.9K
10:21 156.98 157.01 156.98 157.01 5.5K
10:22 157.03 157.04 157.02 157.04 3.1K
10:23 157.04 157.06 157.04 157.05 7.4K
10:24 157.05 157.08 157.05 157.08 9.0K
10:25 157.09 157.15 157.09 157.15 6.1K
10:26 157.16 157.16 157.14 157.14 12.0K
10:27 157.14 157.16 157.14 157.16 4.2K
10:28 157.16 157.16 157.16 157.16 9.1K
10:29 157.17 157.17 157.17 157.17 3.2K
10:30 157.19 157.22 157.19 157.22 22.2K
10:31 157.22 157.24 157.22 157.24 5.2K
10:32 157.25 157.35 157.25 157.35 5.9K
10:33 157.36 157.39 157.35 157.38 10.3K
10:34 157.38 157.41 157.38 157.40 13.4K
10:35 157.42 157.43 157.42 157.43 4.5K
10:36 157.43 157.43 157.41 157.43 8.6K
10:37 157.43 157.43 157.43 157.43 3.2K
10:38 157.44 157.57 157.44 157.57 14.2K
10:39 157.60 157.61 157.58 157.60 12.2K
10:40 157.61 157.63 157.61 157.63 5.3K
10:41 157.63 157.63 157.60 157.60 2.9K
10:42 157.59 157.61 157.59 157.61 6.1K
10:43 157.60 157.62 157.55 157.55 125.8K
10:44 157.54 157.57 157.54 157.57 9.1K
10:45 157.57 157.57 157.55 157.55 1.9K
10:46 157.56 157.56 157.56 157.56 11.2K
10:47 157.56 157.57 157.55 157.57 3.0K
10:48 157.61 157.61 157.61 157.61 9.1K
10:49 157.57 157.59 157.54 157.59 10.0K
10:50 157.60 157.60 157.60 157.60 5.7K
10:51 157.61 157.63 157.61 157.63 9.1K
10:52 157.62 157.62 157.62 157.62 3.2K
10:53 157.62 157.62 157.59 157.59 5.1K
10:54 157.59 157.59 157.57 157.57 9.0K
10:55 157.56 157.60 157.56 157.60 8.8K
10:56 157.65 157.65 157.58 157.58 21.3K
10:57 157.57 157.57 157.53 157.53 7.6K
10:58 157.51 157.52 157.51 157.52 8.1K
10:59 157.52 157.52 157.51 157.51 7.3K
11:00 157.52 157.52 157.49 157.49 6.3K
11:01 157.49 157.49 157.46 157.46 12.9K
11:02 157.47 157.50 157.47 157.50 4.0K
11:03 157.50 157.52 157.50 157.52 4.1K
11:04 157.52 157.52 157.51 157.51 5.4K
11:05 157.51 157.52 157.51 157.52 3.7K
11:06 157.53 157.53 157.50 157.50 2.6K
11:07 157.51 157.54 157.51 157.54 4.2K
11:08 157.54 157.54 157.51 157.51 14.8K
11:09 157.51 157.53 157.51 157.52 6.4K
11:10 157.52 157.53 157.49 157.49 2.7K
11:11 157.44 157.44 157.38 157.38 10.9K
11:12 157.36 157.39 157.36 157.39 14.5K
11:13 157.40 157.43 157.40 157.43 15.5K
11:14 157.44 157.44 157.43 157.44 3.1K
11:15 157.44 157.46 157.44 157.46 4.5K
11:16 157.44 157.44 157.42 157.42 1.7K
11:17 157.42 157.43 157.42 157.42 11.4K
11:18 157.43 157.44 157.43 157.43 9.9K
11:19 157.42 157.42 157.40 157.40 15.4K
11:20 157.40 157.40 157.40 157.40 1.2K
11:21 157.40 157.40 157.34 157.34 26.4K
11:22 157.34 157.34 157.33 157.33 9.0K
11:23 157.33 157.33 157.31 157.32 3.9K
11:24 157.32 157.32 157.30 157.30 3.1K
11:25 157.30 157.30 157.29 157.30 4.4K
11:26 157.30 157.30 157.27 157.27 8.5K
11:27 157.24 157.24 157.24 157.24 20.5K
11:28 157.24 157.25 157.24 157.24 4.5K
11:29 157.24 157.24 157.18 157.18 24.8K
11:30 157.17 157.17 157.15 157.15 18.3K
11:31 157.14 157.14 157.11 157.11 13.1K
11:32 157.12 157.12 157.07 157.07 12.6K
11:33 157.08 157.08 157.04 157.04 11.7K
11:34 157.07 157.07 157.06 157.07 7.1K
11:35 157.06 157.08 157.06 157.08 11.0K
11:36 157.08 157.10 157.07 157.07 8.5K
11:37 157.07 157.08 157.07 157.08 3.9K
11:38 157.07 157.14 157.07 157.14 7.7K
11:39 157.14 157.28 157.13 157.28 21.5K
11:40 157.31 157.31 157.31 157.31 15.3K
11:41 157.31 157.35 157.31 157.35 3.5K
11:42 157.35 157.38 157.35 157.38 2.5K
11:43 157.39 157.45 157.39 157.44 9.3K
11:44 157.44 157.46 157.44 157.46 17.7K
11:45 157.46 157.46 157.46 157.46 18.1K
11:46 157.47 157.49 157.47 157.49 0.7K
11:47 157.48 157.48 157.47 157.47 21.1K
11:48 157.47 157.47 157.44 157.44 5.9K
11:49 157.44 157.45 157.44 157.45 13.5K
11:50 157.46 157.47 157.46 157.47 9.4K
11:51 157.48 157.48 157.48 157.48 3.6K
11:52 157.47 157.49 157.47 157.49 5.0K
11:53 157.49 157.50 157.49 157.50 3.5K
11:54 157.50 157.61 157.50 157.61 19.2K
11:55 157.61 157.61 157.59 157.59 3.6K
11:56 157.61 157.61 157.59 157.59 17.6K
11:57 157.58 157.59 157.58 157.59 5.3K
11:58 157.56 157.56 157.48 157.48 12.5K
11:59 157.46 157.46 157.46 157.46 8.4K
12:00 157.47 157.47 157.46 157.46 2.3K
12:01 157.45 157.45 157.45 157.45 2.6K
12:02 157.45 157.45 157.43 157.43 6.8K
12:03 157.43 157.43 157.42 157.42 7.8K
12:04 157.42 157.42 157.40 157.41 0.9K
12:05 157.40 157.41 157.40 157.41 0.9K
12:06 157.46 157.51 157.46 157.51 7.3K
12:07 157.51 157.52 157.51 157.51 12.9K
12:08 157.52 157.53 157.52 157.53 2.7K
12:09 157.54 157.54 157.53 157.53 1.0K
12:10 157.53 157.54 157.53 157.54 1.9K
12:11 157.55 157.56 157.55 157.56 6.2K
12:12 157.56 157.57 157.56 157.56 14.2K
12:13 157.56 157.57 157.55 157.56 13.4K
12:14 157.56 157.56 157.55 157.55 3.4K
12:15 157.55 157.58 157.55 157.58 3.8K
12:16 157.58 157.60 157.58 157.60 15.4K
12:17 157.60 157.61 157.60 157.61 0.6K
12:18 157.61 157.63 157.61 157.63 15.6K
12:19 157.63 157.63 157.62 157.63 6.8K
12:20 157.64 157.65 157.64 157.64 4.4K
12:21 157.66 157.70 157.66 157.70 9.3K
12:22 157.70 157.72 157.70 157.72 15.5K
12:23 157.72 157.75 157.72 157.75 2.2K
12:24 157.75 157.81 157.75 157.81 5.0K
12:25 157.81 157.84 157.81 157.84 3.0K
12:26 157.85 157.88 157.84 157.84 8.7K
12:27 157.84 157.84 157.83 157.83 7.0K
12:28 157.81 157.81 157.81 157.81 3.5K
12:29 157.81 157.83 157.81 157.82 9.8K
12:30 157.82 157.84 157.82 157.84 8.9K
12:31 157.89 158.04 157.89 158.04 29.0K
12:32 158.04 158.13 158.04 158.13 14.8K
12:33 158.16 158.32 158.16 158.32 41.6K
12:34 158.33 158.33 158.31 158.32 18.5K
12:35 158.33 158.33 158.32 158.33 25.2K
12:36 158.33 158.56 158.33 158.54 35.0K
12:37 158.60 158.60 158.60 158.60 36.4K
12:38 158.60 158.78 158.58 158.78 55.2K
12:39 158.78 158.78 158.74 158.75 16.3K
12:40 158.75 158.76 158.71 158.71 6.3K
12:41 158.74 158.77 158.74 158.77 11.5K
12:42 158.87 158.91 158.87 158.90 24.2K
12:43 158.92 158.92 158.91 158.92 8.3K
12:44 158.95 158.95 158.93 158.93 12.6K
12:45 158.92 158.92 158.86 158.86 20.0K
12:46 158.81 158.81 158.78 158.78 34.6K
12:47 158.78 158.80 158.78 158.80 4.2K
12:48 158.81 158.82 158.79 158.82 14.3K
12:49 158.85 158.91 158.85 158.91 8.9K
12:50 158.91 158.93 158.91 158.93 10.4K
12:51 158.93 158.96 158.93 158.96 7.7K
12:52 158.92 158.92 158.76 158.76 17.1K
12:53 158.77 158.77 158.73 158.73 6.8K
12:54 158.71 158.71 158.65 158.65 7.1K
12:55 158.61 158.61 158.54 158.57 24.0K
12:56 158.59 158.59 158.58 158.58 2.9K
12:57 158.58 158.58 158.56 158.56 3.9K
12:58 158.54 158.54 158.51 158.51 11.4K
12:59 158.50 158.50 158.43 158.43 13.5K
13:00 158.42 158.43 158.38 158.38 22.7K
13:01 158.35 158.37 158.35 158.37 7.8K
13:02 158.37 158.37 158.36 158.36 2.2K
13:03 158.36 158.36 158.35 158.35 5.0K
13:04 158.35 158.35 158.32 158.35 3.4K
13:05 158.35 158.35 158.32 158.32 6.9K
13:06 158.31 158.31 158.25 158.25 12.2K
13:07 158.25 158.25 158.25 158.25 13.1K
13:08 158.22 158.22 158.16 158.17 13.7K
13:09 158.17 158.18 158.15 158.15 21.9K
13:10 158.11 158.15 158.11 158.15 14.2K
13:11 158.14 158.14 158.13 158.14 6.3K
13:12 158.14 158.15 158.13 158.15 2.6K
13:13 158.15 158.16 158.15 158.16 2.8K
13:14 158.16 158.19 158.16 158.19 4.4K
13:15 158.20 158.23 158.20 158.23 14.2K
13:16 158.25 158.27 158.25 158.25 5.5K
13:17 158.25 158.25 158.25 158.25 9.7K
13:18 158.24 158.24 158.23 158.23 3.0K
13:19 158.20 158.20 158.18 158.18 10.2K
13:20 158.18 158.18 158.16 158.18 13.8K
13:21 158.18 158.21 158.18 158.21 4.5K
13:22 158.21 158.22 158.21 158.22 8.9K
13:23 158.23 158.23 158.21 158.21 17.9K
13:24 158.20 158.23 158.20 158.23 10.7K
13:25 158.25 158.28 158.25 158.28 10.3K
13:26 158.29 158.29 158.27 158.27 3.7K
13:27 158.28 158.28 158.27 158.27 5.3K
13:28 158.27 158.32 158.27 158.32 9.4K
13:29 158.32 158.34 158.32 158.34 1.3K
13:30 158.34 158.36 158.34 158.36 9.7K
13:31 158.34 158.34 158.32 158.32 3.5K
13:32 158.35 158.36 158.33 158.33 13.3K
13:33 158.35 158.35 158.35 158.35 3.3K
13:34 158.35 158.35 158.35 158.35 40.9K
13:35 158.34 158.34 158.34 158.34 6.5K
13:36 158.34 158.34 158.30 158.30 8.3K
13:37 158.28 158.30 158.26 158.30 23.1K
13:38 158.30 158.30 158.27 158.27 13.4K
13:39 158.26 158.26 158.22 158.22 14.5K
13:40 158.21 158.21 158.21 158.21 1.6K
13:41 158.21 158.21 158.19 158.19 16.0K
13:42 158.19 158.19 158.18 158.18 10.8K
13:43 158.17 158.18 158.17 158.18 6.4K
13:44 158.18 158.18 158.17 158.17 1.4K
13:45 158.18 158.18 158.13 158.13 6.2K
13:46 158.15 158.21 158.15 158.21 22.7K
13:47 158.22 158.22 158.21 158.21 3.9K
13:48 158.23 158.23 158.22 158.23 3.2K
13:49 158.23 158.25 158.23 158.24 6.1K
13:50 158.25 158.26 158.25 158.26 8.5K
13:51 158.28 158.31 158.28 158.31 6.5K
13:52 158.31 158.31 158.30 158.30 5.0K
13:53 158.30 158.30 158.28 158.28 6.7K
13:54 158.27 158.27 158.25 158.25 12.4K
13:55 158.25 158.27 158.25 158.27 7.3K
13:56 158.28 158.29 158.27 158.27 4.9K
13:57 158.28 158.28 158.27 158.27 4.0K
13:58 158.28 158.29 158.28 158.29 12.9K
13:59 158.28 158.28 158.27 158.28 9.1K
14:00 158.28 158.28 158.27 158.27 4.9K
14:01 158.27 158.27 158.27 158.27 3.9K
14:02 158.27 158.28 158.27 158.28 10.5K
14:03 158.28 158.29 158.28 158.28 4.2K
14:04 158.31 158.31 158.31 158.31 7.8K
14:05 158.31 158.31 158.28 158.28 5.7K
14:06 158.30 158.30 158.17 158.17 18.8K
14:07 158.15 158.15 158.15 158.15 6.9K
14:08 158.16 158.17 158.15 158.15 8.8K
14:09 158.16 158.16 158.15 158.16 6.3K
14:10 158.15 158.15 158.15 158.15 1.6K
14:11 158.15 158.15 158.13 158.13 11.4K
14:12 158.14 158.14 158.11 158.12 17.0K
14:13 158.13 158.13 158.11 158.12 7.4K
14:14 158.11 158.11 158.10 158.10 6.9K
14:15 158.08 158.10 158.08 158.09 6.2K
14:16 158.08 158.11 158.08 158.11 9.3K
14:17 158.13 158.14 158.13 158.14 1.6K
14:18 158.14 158.14 158.14 158.14 1.9K
14:19 158.14 158.15 158.14 158.15 8.6K
14:20 158.16 158.16 158.14 158.14 2.2K
14:21 158.14 158.15 158.13 158.15 3.6K
14:22 158.16 158.16 158.05 158.05 29.7K
14:23 158.06 158.06 158.05 158.05 2.1K
14:24 158.06 158.06 158.02 158.02 7.2K
14:25 158.02 158.02 158.00 158.00 3.1K
14:26 158.03 158.03 158.03 158.03 9.2K
14:27 158.01 158.01 158.00 158.00 9.6K
14:28 158.00 158.02 158.00 158.01 25.2K
14:29 158.01 158.01 157.99 157.99 4.6K
14:30 157.99 158.00 157.99 158.00 13.7K
14:31 157.99 158.01 157.99 158.01 13.0K
14:32 158.01 158.01 158.00 158.00 6.4K
14:33 158.01 158.01 157.99 157.99 7.9K
14:34 157.99 158.00 157.98 157.98 20.3K
14:35 157.98 157.99 157.91 157.91 12.1K
14:36 157.90 157.90 157.90 157.90 6.3K
14:37 157.92 157.92 157.91 157.92 6.7K
14:38 157.92 157.92 157.90 157.90 2.1K
14:39 157.91 157.91 157.91 157.91 5.7K
14:40 157.91 157.96 157.91 157.96 11.5K
14:41 157.95 157.97 157.95 157.97 2.5K
14:42 157.97 157.98 157.97 157.98 8.3K
14:43 157.98 157.98 157.97 157.98 3.6K
14:44 157.97 157.98 157.97 157.98 4.4K
14:45 157.98 158.00 157.98 158.00 3.8K
14:46 158.02 158.02 157.97 157.97 7.7K
14:47 157.97 157.97 157.97 157.97 8.0K
14:48 157.98 157.98 157.96 157.96 3.4K
14:49 157.97 157.97 157.96 157.97 5.3K
14:50 157.97 157.97 157.90 157.90 14.3K
14:51 157.89 157.91 157.89 157.91 19.2K
14:52 157.93 157.96 157.93 157.96 3.0K
14:53 157.96 157.96 157.93 157.93 11.7K
14:54 157.91 157.91 157.88 157.89 16.5K
14:55 157.88 157.88 157.86 157.86 5.2K
14:56 157.83 157.83 157.82 157.82 6.2K
14:57 157.82 157.83 157.82 157.83 16.4K
14:58 157.84 157.84 157.79 157.79 6.7K
14:59 157.77 157.78 157.77 157.78 8.2K
15:00 157.78 157.81 157.78 157.79 28.8K
15:01 157.81 157.91 157.81 157.91 18.3K
15:02 157.92 157.92 157.90 157.90 13.2K
15:03 157.90 157.90 157.88 157.88 6.9K
15:04 157.89 157.94 157.89 157.94 6.7K
15:05 157.93 157.94 157.92 157.92 2.5K
15:06 157.92 157.92 157.91 157.92 7.4K
15:07 157.92 157.92 157.92 157.92 2.8K
15:08 157.92 157.93 157.92 157.93 11.1K
15:09 157.93 157.94 157.91 157.94 5.4K
15:10 157.93 157.93 157.92 157.92 13.2K
15:11 157.92 157.92 157.91 157.91 2.2K
15:12 157.93 157.93 157.93 157.93 3.0K
15:13 157.94 158.03 157.94 158.03 14.7K
15:14 158.01 158.01 157.99 157.99 8.2K
15:15 158.00 158.00 157.99 157.99 2.9K
15:16 157.99 157.99 157.98 157.98 5.8K
15:17 157.97 157.98 157.97 157.98 10.6K
15:18 157.99 158.00 157.99 158.00 6.8K
15:19 158.00 158.00 157.99 158.00 12.0K
15:20 158.01 158.02 158.00 158.02 7.8K
15:21 158.02 158.02 158.01 158.01 6.3K
15:22 158.01 158.02 158.01 158.02 3.3K
15:23 158.02 158.06 158.01 158.06 11.5K
15:24 158.06 158.09 158.06 158.09 14.2K
15:25 158.09 158.11 158.09 158.11 13.7K
15:26 158.11 158.14 158.11 158.14 11.7K
15:27 158.15 158.17 158.15 158.16 7.7K
15:28 158.15 158.16 158.15 158.16 6.2K
15:29 158.15 158.15 158.13 158.13 14.4K
15:30 158.12 158.13 158.10 158.10 16.1K
15:31 158.10 158.10 158.09 158.09 5.2K
15:32 158.09 158.10 158.09 158.10 16.1K
15:33 158.09 158.10 158.09 158.10 7.5K
15:34 158.10 158.10 158.09 158.10 7.1K
15:35 158.11 158.13 158.11 158.13 8.1K
15:36 158.13 158.18 158.13 158.18 7.9K
15:37 158.16 158.16 158.07 158.07 15.6K
15:38 158.08 158.08 158.08 158.08 10.0K
15:39 158.08 158.08 158.07 158.07 13.8K
15:40 158.07 158.07 158.07 158.07 20.6K
15:41 158.07 158.08 158.07 158.08 23.0K
15:42 158.07 158.07 158.01 158.02 34.3K
15:43 157.97 157.97 157.96 157.96 16.7K
15:44 157.96 157.96 157.93 157.93 27.3K
15:45 157.92 157.96 157.92 157.95 20.4K
15:46 157.94 157.94 157.88 157.88 35.7K
15:47 157.90 157.90 157.88 157.89 22.4K
15:48 157.90 157.90 157.89 157.90 16.4K
15:49 157.94 157.98 157.94 157.98 37.9K
15:50 157.97 158.03 157.97 158.03 65.1K
15:51 158.01 158.01 157.97 157.97 70.0K
15:52 157.97 157.97 157.95 157.95 26.6K
15:53 158.01 158.01 157.99 158.00 39.5K
15:54 158.01 158.05 158.01 158.02 46.0K
15:55 158.04 158.06 158.04 158.05 46.5K
15:56 158.06 158.12 157.99 157.99 101.6K
15:57 158.01 158.01 157.97 157.97 104.1K
15:58 157.99 158.00 157.97 158.00 45.3K
15:59 158.05 158.09 158.05 158.09 93.5K
16:00 158.13 158.16 158.13 158.16 1,074.5K
16:01 158.16 158.16 158.16 158.16 8.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available