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
09:30 158.00 158.00 157.98 157.98 85.7K
09:31 157.88 157.88 157.82 157.82 55.7K
09:32 157.82 157.98 157.82 157.97 5.8K
09:33 158.03 158.03 158.00 158.00 4.6K
09:34 158.02 158.02 157.97 157.99 4.0K
09:35 157.97 157.97 157.88 157.88 8.8K
09:36 157.84 157.85 157.83 157.83 13.9K
09:37 157.81 157.84 157.80 157.84 5.4K
09:38 157.80 157.82 157.80 157.82 7.7K
09:39 157.82 157.90 157.82 157.89 15.6K
09:40 157.95 157.95 157.93 157.95 4.5K
09:41 157.97 157.99 157.97 157.99 2.5K
09:42 157.99 158.14 157.99 158.14 8.4K
09:43 158.12 158.22 158.12 158.22 1.5K
09:44 158.25 158.29 158.25 158.29 3.9K
09:45 158.30 158.34 158.30 158.34 14.8K
09:46 158.29 158.43 158.29 158.43 8.3K
09:47 158.41 158.43 158.41 158.43 5.0K
09:48 158.43 158.48 158.42 158.48 3.3K
09:49 158.48 158.50 158.47 158.50 3.7K
09:50 158.50 158.56 158.50 158.56 26.3K
09:51 158.58 158.63 158.58 158.63 30.6K
09:52 158.75 158.77 158.75 158.77 27.3K
09:53 158.77 158.77 158.75 158.76 6.3K
09:54 158.77 158.80 158.77 158.80 12.9K
09:55 158.80 158.80 158.77 158.77 10.1K
09:56 158.76 158.78 158.75 158.75 7.4K
09:57 158.76 158.76 158.74 158.74 14.7K
09:58 158.62 158.65 158.62 158.64 10.6K
09:59 158.63 158.63 158.63 158.63 3.1K
10:00 158.64 158.64 158.64 158.64 7.9K
10:01 158.64 158.64 158.61 158.61 8.1K
10:02 158.62 158.64 158.62 158.64 25.2K
10:03 158.65 158.66 158.65 158.66 5.1K
10:04 158.65 158.65 158.63 158.64 4.6K
10:05 158.65 158.65 158.62 158.63 21.0K
10:06 158.63 158.63 158.60 158.60 7.0K
10:07 158.59 158.61 158.59 158.61 2.2K
10:08 158.61 158.61 158.59 158.59 7.5K
10:09 158.60 158.66 158.60 158.66 11.5K
10:10 158.67 158.70 158.67 158.68 9.1K
10:11 158.69 158.75 158.69 158.75 6.8K
10:12 158.75 158.82 158.75 158.82 7.9K
10:13 158.82 158.86 158.82 158.86 9.1K
10:14 158.86 158.86 158.83 158.84 9.4K
10:15 158.88 158.90 158.88 158.90 15.7K
10:16 158.92 158.92 158.92 158.92 9.4K
10:17 158.93 158.93 158.89 158.89 4.2K
10:18 158.91 158.91 158.90 158.90 1.2K
10:19 158.90 158.90 158.87 158.87 7.0K
10:20 158.88 158.88 158.84 158.84 9.7K
10:21 158.84 158.84 158.82 158.82 4.3K
10:22 158.81 158.82 158.80 158.80 5.1K
10:23 158.81 158.81 158.78 158.78 10.9K
10:24 158.72 158.72 158.67 158.67 17.8K
10:25 158.66 158.67 158.65 158.65 3.2K
10:26 158.64 158.64 158.59 158.59 15.5K
10:27 158.59 158.59 158.56 158.56 5.3K
10:28 158.55 158.55 158.52 158.52 19.0K
10:29 158.52 158.54 158.51 158.51 18.5K
10:30 158.52 158.52 158.50 158.50 15.9K
10:31 158.49 158.49 158.48 158.48 2.8K
10:32 158.48 158.49 158.47 158.49 5.5K
10:33 158.48 158.51 158.48 158.51 10.3K
10:34 158.55 158.58 158.55 158.58 15.1K
10:35 158.57 158.58 158.57 158.57 15.0K
10:36 158.57 158.57 158.55 158.55 1.3K
10:37 158.58 158.60 158.58 158.60 6.5K
10:38 158.61 158.62 158.61 158.62 1.3K
10:39 158.63 158.67 158.63 158.67 22.8K
10:40 158.67 158.67 158.66 158.66 4.1K
10:41 158.67 158.72 158.67 158.72 7.5K
10:42 158.80 158.89 158.80 158.89 22.0K
10:43 158.89 158.89 158.87 158.87 4.7K
10:44 158.89 158.89 158.86 158.86 1.9K
10:45 158.91 158.91 158.89 158.89 16.1K
10:46 158.89 158.91 158.89 158.91 24.5K
10:47 158.92 158.98 158.92 158.98 11.9K
10:48 158.98 158.98 158.97 158.97 8.1K
10:49 158.96 158.96 158.96 158.96 3.9K
10:50 158.97 158.98 158.97 158.98 10.6K
10:51 158.98 158.99 158.97 158.99 1.3K
10:52 158.99 158.99 158.97 158.97 3.5K
10:53 158.94 158.94 158.92 158.92 13.1K
10:54 158.93 158.98 158.93 158.98 3.1K
10:55 158.98 159.02 158.98 159.00 14.5K
10:56 159.00 159.03 159.00 159.01 8.6K
10:57 159.02 159.02 159.01 159.02 15.3K
10:58 159.03 159.11 159.03 159.11 20.7K
10:59 159.12 159.13 159.12 159.13 1.5K
11:00 159.13 159.15 159.13 159.15 5.8K
11:01 159.17 159.20 159.17 159.20 16.3K
11:02 159.20 159.20 159.19 159.19 13.8K
11:03 159.19 159.19 159.15 159.15 13.3K
11:04 159.17 159.17 159.13 159.13 7.8K
11:05 159.12 159.12 159.11 159.11 3.7K
11:06 159.11 159.13 159.11 159.13 1.2K
11:07 159.15 159.15 159.11 159.11 4.7K
11:08 159.11 159.11 159.07 159.07 12.3K
11:09 159.07 159.10 159.07 159.09 9.6K
11:10 159.09 159.09 159.09 159.09 1.2K
11:11 159.09 159.10 159.09 159.10 4.6K
11:12 159.10 159.12 159.10 159.12 1.5K
11:13 159.13 159.14 159.13 159.14 1.7K
11:14 159.14 159.16 159.13 159.16 6.1K
11:15 159.17 159.17 159.15 159.15 9.9K
11:16 159.17 159.17 159.13 159.13 8.6K
11:17 159.13 159.13 159.11 159.11 4.7K
11:18 159.11 159.16 159.11 159.16 116.4K
11:19 159.15 159.16 159.14 159.14 6.4K
11:20 159.14 159.14 159.08 159.10 9.8K
11:21 159.10 159.10 159.04 159.04 13.5K
11:22 159.03 159.03 159.02 159.02 2.3K
11:23 159.03 159.03 159.03 159.03 0.8K
11:24 159.01 159.01 159.00 159.00 0.7K
11:25 159.00 159.01 159.00 159.01 4.3K
11:26 159.00 159.00 158.97 158.97 5.1K
11:27 158.96 158.96 158.95 158.95 13.1K
11:28 158.96 158.96 158.95 158.95 2.9K
11:29 158.95 158.95 158.92 158.92 16.7K
11:30 158.92 158.92 158.91 158.91 6.5K
11:31 158.92 158.92 158.92 158.92 3.4K
11:32 158.92 158.93 158.92 158.93 11.8K
11:33 158.94 158.96 158.94 158.96 4.3K
11:34 158.95 158.96 158.95 158.96 3.5K
11:35 158.96 158.96 158.88 158.89 26.4K
11:36 158.89 158.89 158.86 158.86 5.5K
11:37 158.84 158.84 158.82 158.82 10.3K
11:38 158.83 158.84 158.83 158.84 0.4K
11:39 158.84 158.86 158.84 158.86 1.2K
11:40 158.86 158.86 158.83 158.83 1.8K
11:41 158.84 158.84 158.81 158.81 12.7K
11:42 158.83 158.84 158.83 158.84 5.8K
11:43 158.83 158.87 158.83 158.87 17.9K
11:44 158.87 158.88 158.87 158.88 2.4K
11:45 158.90 158.90 158.90 158.90 6.9K
11:46 158.90 158.93 158.90 158.93 8.9K
11:47 158.93 158.93 158.93 158.93 7.6K
11:48 158.95 158.95 158.95 158.95 11.4K
11:49 158.95 158.96 158.95 158.96 1.7K
11:50 158.96 158.97 158.96 158.97 4.0K
11:51 158.97 158.97 158.96 158.97 5.0K
11:52 158.99 158.99 158.98 158.99 7.7K
11:53 159.04 159.05 159.04 159.05 21.7K
11:54 159.06 159.14 159.06 159.14 16.4K
11:55 159.15 159.19 159.15 159.19 9.2K
11:56 159.22 159.22 159.20 159.20 9.7K
11:57 159.21 159.22 159.21 159.22 10.2K
11:58 159.22 159.24 159.22 159.24 6.2K
11:59 159.22 159.22 159.21 159.21 1.5K
12:00 159.20 159.21 159.20 159.20 5.8K
12:01 159.21 159.21 159.21 159.21 4.4K
12:02 159.21 159.24 159.21 159.24 4.7K
12:03 159.24 159.24 159.22 159.22 3.4K
12:04 159.21 159.21 159.20 159.21 8.3K
12:05 159.23 159.23 159.22 159.23 3.3K
12:06 159.24 159.27 159.24 159.27 5.6K
12:07 159.29 159.31 159.29 159.30 21.3K
12:08 159.14 159.15 159.14 159.15 22.5K
12:09 159.16 159.16 159.16 159.16 1.0K
12:10 159.15 159.17 159.15 159.17 3.7K
12:11 159.18 159.19 159.10 159.10 5.7K
12:12 159.10 159.10 159.08 159.09 3.8K
12:13 159.09 159.10 159.08 159.08 10.5K
12:14 159.08 159.10 159.08 159.10 2.7K
12:15 159.10 159.10 159.07 159.07 7.5K
12:16 159.07 159.07 159.06 159.06 1.3K
12:17 159.07 159.10 159.07 159.10 2.3K
12:18 159.06 159.10 159.06 159.10 5.8K
12:19 159.10 159.10 159.10 159.10 1.4K
12:20 159.13 159.13 159.13 159.13 4.5K
12:21 159.12 159.13 159.11 159.11 2.7K
12:22 159.11 159.11 159.10 159.10 1.2K
12:23 159.10 159.10 159.01 159.03 10.5K
12:24 159.05 159.05 159.05 159.05 2.8K
12:25 159.06 159.09 159.06 159.09 4.7K
12:26 159.15 159.15 159.13 159.13 8.3K
12:27 159.13 159.13 159.13 159.13 0.8K
12:28 159.15 159.18 159.15 159.18 14.7K
12:29 159.18 159.19 159.18 159.19 2.0K
12:30 159.18 159.19 159.18 159.18 3.3K
12:31 159.18 159.19 159.18 159.18 3.8K
12:32 159.18 159.18 159.17 159.17 2.4K
12:33 159.17 159.17 159.16 159.16 3.0K
12:34 159.17 159.17 159.09 159.09 11.5K
12:35 159.11 159.12 159.10 159.10 2.6K
12:36 159.10 159.11 159.10 159.10 0.8K
12:37 159.09 159.13 159.09 159.13 12.2K
12:38 159.17 159.18 159.17 159.18 6.4K
12:39 159.19 159.20 159.19 159.20 1.1K
12:40 159.20 159.22 159.20 159.22 7.5K
12:41 159.23 159.24 159.23 159.24 8.4K
12:42 159.23 159.23 159.22 159.22 3.9K
12:43 159.21 159.21 159.20 159.21 14.8K
12:44 159.21 159.21 159.20 159.20 3.2K
12:45 159.20 159.21 159.20 159.21 8.8K
12:46 159.22 159.23 159.22 159.23 1.2K
12:47 159.23 159.23 159.23 159.23 10.8K
12:48 159.22 159.22 159.21 159.21 2.4K
12:49 159.21 159.21 159.21 159.21 1.7K
12:50 159.21 159.22 159.20 159.22 1.5K
12:51 159.21 159.21 159.20 159.21 2.2K
12:52 159.21 159.21 159.20 159.20 3.9K
12:53 159.20 159.20 159.20 159.20 2.4K
12:54 159.22 159.24 159.22 159.24 2.2K
12:55 159.24 159.24 159.23 159.24 2.1K
12:56 159.23 159.23 159.23 159.23 2.3K
12:57 159.23 159.23 159.22 159.22 0.6K
12:58 159.22 159.22 159.22 159.22 1.3K
12:59 159.22 159.23 159.21 159.21 3.9K
13:00 159.22 159.22 159.22 159.22 4.6K
13:01 159.23 159.23 159.22 159.23 4.4K
13:02 159.24 159.24 159.21 159.21 7.4K
13:03 159.21 159.21 159.20 159.20 0.4K
13:04 159.09 159.09 159.04 159.06 36.3K
13:05 159.07 159.09 159.07 159.08 3.5K
13:06 159.06 159.08 159.06 159.07 2.2K
13:07 159.03 159.03 159.01 159.01 7.1K
13:08 159.00 159.00 158.98 158.98 13.2K
13:09 158.98 158.99 158.98 158.99 2.8K
13:10 158.98 158.98 158.96 158.96 3.0K
13:11 158.96 158.96 158.95 158.95 2.5K
13:12 158.96 158.96 158.96 158.96 2.6K
13:13 158.96 158.96 158.95 158.95 2.2K
13:14 158.95 158.95 158.90 158.91 8.4K
13:15 158.91 158.91 158.89 158.89 21.0K
13:16 158.88 158.88 158.83 158.85 19.6K
13:17 158.85 158.85 158.85 158.85 1.4K
13:18 158.85 158.86 158.85 158.86 0.7K
13:19 158.85 158.85 158.84 158.85 4.7K
13:20 158.83 158.83 158.83 158.83 4.9K
13:21 158.83 158.83 158.81 158.81 6.3K
13:22 158.81 158.82 158.81 158.81 9.7K
13:23 158.80 158.81 158.80 158.81 8.6K
13:24 158.80 158.81 158.80 158.81 1.6K
13:25 158.81 158.81 158.77 158.77 3.3K
13:26 158.73 158.73 158.70 158.70 6.1K
13:27 158.70 158.70 158.67 158.67 5.4K
13:28 158.67 158.67 158.62 158.62 7.5K
13:29 158.59 158.64 158.59 158.63 12.8K
13:30 158.63 158.65 158.63 158.65 1.2K
13:31 158.65 158.70 158.65 158.70 4.2K
13:32 158.70 158.70 158.70 158.70 0.7K
13:33 158.69 158.69 158.68 158.68 13.7K
13:34 158.68 158.69 158.68 158.69 0.6K
13:35 158.69 158.70 158.69 158.70 7.4K
13:36 158.69 158.69 158.68 158.69 2.6K
13:37 158.69 158.71 158.69 158.71 2.5K
13:38 158.71 158.71 158.69 158.69 4.4K
13:39 158.61 158.61 158.61 158.61 36.0K
13:40 158.60 158.60 158.58 158.58 4.1K
13:41 158.58 158.58 158.56 158.56 2.5K
13:42 158.55 158.55 158.55 158.55 1.6K
13:43 158.55 158.55 158.52 158.52 6.4K
13:44 158.51 158.51 158.51 158.51 1.0K
13:45 158.51 158.53 158.50 158.52 4.8K
13:46 158.54 158.54 158.54 158.54 7.5K
13:47 158.48 158.48 158.48 158.48 4.5K
13:48 158.48 158.48 158.46 158.47 4.6K
13:49 158.47 158.47 158.45 158.46 3.0K
13:50 158.45 158.45 158.43 158.44 8.0K
13:51 158.44 158.44 158.43 158.43 3.2K
13:52 158.42 158.43 158.41 158.43 6.5K
13:53 158.43 158.48 158.43 158.48 2.5K
13:54 158.49 158.52 158.49 158.52 4.2K
13:55 158.51 158.54 158.51 158.54 15.3K
13:56 158.59 158.66 158.59 158.66 19.6K
13:57 158.65 158.67 158.65 158.66 14.0K
13:58 158.66 158.67 158.66 158.67 4.4K
13:59 158.67 158.68 158.67 158.68 5.9K
14:00 158.68 158.68 158.62 158.63 25.6K
14:01 158.62 158.62 158.62 158.62 2.9K
14:02 158.62 158.62 158.61 158.61 17.2K
14:03 158.63 158.63 158.60 158.60 5.8K
14:04 158.63 158.68 158.63 158.68 7.7K
14:05 158.69 158.71 158.69 158.70 3.7K
14:06 158.70 158.71 158.67 158.71 7.5K
14:07 158.70 158.72 158.70 158.72 11.9K
14:08 158.73 158.76 158.73 158.76 10.9K
14:09 158.76 158.76 158.72 158.72 4.6K
14:10 158.71 158.72 158.71 158.72 5.7K
14:11 158.74 158.74 158.71 158.72 7.7K
14:12 158.73 158.73 158.72 158.72 2.0K
14:13 158.73 158.76 158.73 158.76 8.3K
14:14 158.77 158.77 158.76 158.76 4.8K
14:15 158.77 158.77 158.75 158.75 21.5K
14:16 158.79 158.79 158.76 158.76 21.7K
14:17 158.76 158.77 158.75 158.76 10.9K
14:18 158.78 158.78 158.76 158.76 20.0K
14:19 158.76 158.77 158.76 158.76 15.6K
14:20 158.79 158.80 158.79 158.80 6.2K
14:21 158.81 158.82 158.81 158.81 4.7K
14:22 158.82 158.83 158.80 158.80 2.3K
14:23 158.80 158.80 158.75 158.77 24.9K
14:24 158.81 158.91 158.81 158.91 15.7K
14:25 158.91 158.91 158.91 158.91 3.7K
14:26 158.92 158.98 158.92 158.97 13.9K
14:27 158.97 158.98 158.96 158.98 3.3K
14:28 158.98 158.99 158.98 158.99 2.2K
14:29 158.95 158.97 158.95 158.97 7.5K
14:30 158.97 158.97 158.96 158.96 6.9K
14:31 158.95 158.96 158.95 158.96 8.9K
14:32 158.96 158.98 158.96 158.98 2.7K
14:33 158.98 159.01 158.98 159.01 6.5K
14:34 158.99 158.99 158.98 158.98 10.9K
14:35 158.83 158.84 158.81 158.84 59.8K
14:36 158.86 158.87 158.84 158.84 15.8K
14:37 158.85 158.85 158.84 158.84 14.0K
14:38 158.84 158.85 158.81 158.81 10.6K
14:39 158.82 158.83 158.81 158.83 2.0K
14:40 158.83 158.85 158.83 158.85 5.3K
14:41 158.86 158.88 158.84 158.84 13.3K
14:42 158.81 158.85 158.81 158.82 19.4K
14:43 158.81 158.81 158.79 158.79 27.2K
14:44 158.79 158.79 158.78 158.78 9.8K
14:45 158.80 158.83 158.80 158.83 71.3K
14:46 158.83 158.83 158.82 158.82 3.3K
14:47 158.82 158.85 158.82 158.83 6.6K
14:48 158.82 158.87 158.82 158.87 3.8K
14:49 158.88 158.88 158.88 158.88 9.0K
14:50 158.94 158.95 158.94 158.95 8.9K
14:51 158.87 158.88 158.87 158.88 49.3K
14:52 158.88 158.89 158.88 158.89 6.3K
14:53 158.89 158.89 158.88 158.88 3.1K
14:54 158.90 158.95 158.90 158.95 8.3K
14:55 158.93 158.94 158.93 158.94 19.3K
14:56 158.95 158.98 158.94 158.98 19.4K
14:57 158.98 158.98 158.97 158.97 2.5K
14:58 158.96 158.96 158.94 158.95 17.5K
14:59 158.97 158.98 158.97 158.98 3.8K
15:00 158.97 159.06 158.97 159.06 22.2K
15:01 159.06 159.06 158.96 158.97 12.6K
15:02 158.96 158.98 158.96 158.98 19.8K
15:03 158.98 158.99 158.97 158.99 4.2K
15:04 159.00 159.04 158.98 159.04 24.1K
15:05 159.05 159.09 159.03 159.09 15.9K
15:06 159.10 159.11 159.10 159.11 14.7K
15:07 159.10 159.12 159.10 159.12 13.0K
15:08 159.12 159.15 159.12 159.15 12.5K
15:09 159.16 159.24 159.16 159.24 13.8K
15:10 159.24 159.27 159.24 159.26 11.1K
15:11 159.24 159.24 159.21 159.21 7.0K
15:12 159.22 159.24 159.22 159.22 2.6K
15:13 159.27 159.27 159.25 159.25 222.8K
15:14 159.24 159.24 159.22 159.24 6.2K
15:15 159.23 159.23 159.23 159.23 3.3K
15:16 159.07 159.08 159.06 159.06 30.2K
15:17 159.06 159.06 158.99 158.99 5.2K
15:18 158.99 158.99 158.93 158.93 24.4K
15:19 158.93 158.93 158.89 158.91 14.5K
15:20 158.91 158.91 158.88 158.88 20.7K
15:21 158.89 158.89 158.88 158.88 13.5K
15:22 158.83 158.83 158.81 158.83 18.0K
15:23 158.80 158.80 158.77 158.79 8.6K
15:24 158.79 158.79 158.78 158.78 2.7K
15:25 158.78 158.78 158.76 158.76 6.1K
15:26 158.75 158.75 158.74 158.74 3.8K
15:27 158.74 158.76 158.74 158.75 5.5K
15:28 158.73 158.74 158.72 158.74 2.6K
15:29 158.76 158.76 158.76 158.76 7.8K
15:30 158.75 158.75 158.73 158.73 18.4K
15:31 158.73 158.77 158.73 158.77 31.1K
15:32 158.77 158.77 158.73 158.73 5.3K
15:33 158.73 158.75 158.73 158.75 13.4K
15:34 158.77 158.77 158.70 158.70 27.4K
15:35 158.70 158.70 158.68 158.68 6.0K
15:36 158.67 158.67 158.66 158.67 14.4K
15:37 158.67 158.68 158.60 158.60 19.6K
15:38 158.60 158.60 158.60 158.60 8.2K
15:39 158.60 158.65 158.60 158.65 29.4K
15:40 158.64 158.66 158.64 158.66 15.8K
15:41 158.71 158.77 158.71 158.77 29.6K
15:42 158.75 158.75 158.69 158.69 15.4K
15:43 158.70 158.72 158.70 158.72 14.4K
15:44 158.73 158.79 158.73 158.79 20.0K
15:45 158.79 158.79 158.78 158.78 30.6K
15:46 158.78 158.78 158.70 158.70 31.0K
15:47 158.69 158.69 158.65 158.67 36.9K
15:48 158.65 158.65 158.59 158.59 34.0K
15:49 158.59 158.60 158.58 158.60 5.3K
15:50 158.52 158.52 158.48 158.51 66.6K
15:51 158.52 158.52 158.50 158.51 27.5K
15:52 158.52 158.52 158.46 158.46 24.6K
15:53 158.50 158.50 158.47 158.48 37.7K
15:54 158.47 158.47 158.43 158.43 29.8K
15:55 158.41 158.49 158.41 158.48 48.6K
15:56 158.42 158.43 158.41 158.41 42.7K
15:57 158.41 158.41 158.40 158.40 30.7K
15:58 158.39 158.44 158.39 158.40 48.0K
15:59 158.43 158.43 158.25 158.30 217.6K
16:00 158.32 158.32 158.32 158.32 1,347.2K
16:01 158.32 158.32 158.32 158.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available