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
09:30 158.16 158.22 158.16 158.22 79.8K
09:31 158.35 158.57 158.35 158.57 25.4K
09:32 158.61 158.72 158.61 158.72 30.6K
09:33 158.74 158.80 158.72 158.80 15.8K
09:34 158.80 158.80 158.76 158.78 1.1K
09:35 158.79 158.79 158.76 158.76 19.6K
09:36 158.77 158.81 158.77 158.80 4.3K
09:37 158.85 158.92 158.85 158.91 18.1K
09:38 158.95 158.98 158.95 158.96 8.5K
09:39 158.95 158.96 158.95 158.96 3.6K
09:40 159.01 159.06 159.01 159.06 3.2K
09:41 159.13 159.48 159.13 159.48 22.1K
09:42 159.48 159.48 159.45 159.45 5.3K
09:43 159.44 159.44 159.40 159.40 5.7K
09:44 159.39 159.39 159.39 159.39 6.1K
09:45 159.42 159.42 159.37 159.37 4.9K
09:46 159.35 159.35 159.32 159.32 4.3K
09:47 159.30 159.30 159.23 159.29 8.6K
09:48 159.30 159.35 159.30 159.33 13.7K
09:49 159.29 159.29 159.24 159.25 6.1K
09:50 159.25 159.25 159.21 159.21 5.0K
09:51 159.20 159.25 159.20 159.25 2.9K
09:52 159.26 159.27 159.26 159.27 3.1K
09:53 159.27 159.30 159.27 159.29 4.3K
09:54 159.29 159.30 159.29 159.30 15.1K
09:55 159.30 159.40 159.30 159.40 19.7K
09:56 159.43 159.43 159.41 159.41 9.2K
09:57 159.39 159.39 159.36 159.36 5.0K
09:58 159.35 159.35 159.33 159.34 4.5K
09:59 159.33 159.33 159.33 159.33 4.5K
10:00 159.31 159.31 159.28 159.28 8.0K
10:01 159.28 159.33 159.28 159.33 7.4K
10:02 159.37 159.42 159.37 159.42 15.5K
10:03 159.42 159.43 159.41 159.41 2.3K
10:04 159.39 159.39 159.32 159.32 6.6K
10:05 159.31 159.31 159.29 159.29 4.8K
10:06 159.28 159.28 159.27 159.28 19.9K
10:07 159.27 159.27 159.26 159.26 3.2K
10:08 159.25 159.28 159.25 159.28 4.6K
10:09 159.29 159.29 159.25 159.25 8.8K
10:10 159.22 159.22 159.14 159.14 8.0K
10:11 159.15 159.15 159.12 159.13 120.0K
10:12 159.13 159.13 159.10 159.10 1.8K
10:13 159.10 159.15 159.10 159.15 4.8K
10:14 159.14 159.14 159.13 159.13 2.3K
10:15 159.12 159.13 159.12 159.13 3.1K
10:16 159.11 159.11 159.09 159.09 7.8K
10:17 159.09 159.13 159.09 159.13 2.1K
10:18 159.11 159.11 159.10 159.10 6.6K
10:19 159.11 159.12 159.11 159.11 4.5K
10:20 159.11 159.12 159.11 159.11 5.2K
10:21 159.11 159.11 159.08 159.08 4.9K
10:22 159.05 159.05 158.99 158.99 7.5K
10:23 158.98 158.99 158.98 158.98 5.2K
10:24 158.97 158.97 158.96 158.96 0.7K
10:25 158.96 158.97 158.96 158.97 3.3K
10:26 159.00 159.00 158.99 158.99 5.8K
10:27 158.98 158.98 158.96 158.96 6.5K
10:28 158.92 158.93 158.86 158.86 11.6K
10:29 158.85 158.88 158.85 158.86 6.7K
10:30 158.87 158.91 158.87 158.89 19.6K
10:31 158.88 158.89 158.88 158.89 2.2K
10:32 158.92 158.92 158.91 158.92 2.9K
10:33 158.90 158.90 158.90 158.90 4.1K
10:34 158.91 158.91 158.88 158.88 5.1K
10:35 158.87 158.90 158.87 158.90 1.7K
10:36 158.87 158.87 158.85 158.85 5.0K
10:37 158.85 158.86 158.81 158.81 3.3K
10:38 158.79 158.82 158.79 158.82 5.7K
10:39 158.83 158.83 158.82 158.82 3.8K
10:40 158.82 158.83 158.81 158.83 1.8K
10:41 158.82 158.82 158.81 158.81 2.7K
10:42 158.81 158.81 158.79 158.79 2.9K
10:43 158.79 158.79 158.79 158.79 5.0K
10:44 158.80 158.80 158.74 158.75 5.1K
10:45 158.74 158.74 158.70 158.71 4.3K
10:46 158.70 158.70 158.57 158.57 18.0K
10:47 158.54 158.54 158.44 158.45 12.2K
10:48 158.45 158.49 158.45 158.49 5.3K
10:49 158.49 158.49 158.49 158.49 0.4K
10:50 158.49 158.49 158.45 158.45 3.9K
10:51 158.50 158.50 158.46 158.49 1.1K
10:52 158.50 158.57 158.50 158.57 12.0K
10:53 158.55 158.56 158.55 158.55 4.9K
10:54 158.54 158.55 158.53 158.53 7.4K
10:55 158.53 158.53 158.47 158.47 2.4K
10:56 158.48 158.48 158.47 158.47 4.2K
10:57 158.47 158.47 158.47 158.47 2.3K
10:58 158.48 158.48 158.46 158.47 11.1K
10:59 158.47 158.47 158.47 158.47 3.4K
11:00 158.47 158.49 158.47 158.49 2.7K
11:01 158.47 158.48 158.47 158.48 2.6K
11:02 158.48 158.48 158.46 158.46 4.7K
11:03 158.45 158.46 158.39 158.39 5.9K
11:04 158.38 158.38 158.35 158.35 4.9K
11:05 158.35 158.36 158.35 158.36 0.4K
11:06 158.37 158.38 158.37 158.38 2.5K
11:07 158.40 158.42 158.40 158.42 5.3K
11:08 158.45 158.47 158.45 158.47 3.9K
11:09 158.48 158.49 158.48 158.49 4.2K
11:10 158.48 158.50 158.48 158.50 4.6K
11:11 158.50 158.54 158.50 158.54 1.3K
11:12 158.54 158.56 158.54 158.55 4.9K
11:13 158.55 158.57 158.55 158.57 3.7K
11:14 158.56 158.56 158.54 158.55 4.9K
11:15 158.54 158.54 158.50 158.50 9.0K
11:16 158.48 158.50 158.48 158.50 12.3K
11:17 158.50 158.50 158.50 158.50 3.2K
11:18 158.50 158.51 158.50 158.51 3.7K
11:19 158.51 158.51 158.49 158.49 3.1K
11:20 158.48 158.48 158.44 158.44 6.3K
11:21 158.42 158.42 158.37 158.37 8.2K
11:22 158.38 158.44 158.38 158.44 10.4K
11:23 158.46 158.47 158.46 158.47 6.7K
11:24 158.45 158.46 158.45 158.46 2.6K
11:25 158.46 158.46 158.46 158.46 0.5K
11:26 158.46 158.46 158.45 158.46 1.5K
11:27 158.48 158.49 158.47 158.47 2.4K
11:28 158.46 158.46 158.46 158.46 3.1K
11:29 158.46 158.49 158.46 158.48 10.5K
11:30 158.47 158.48 158.47 158.48 3.6K
11:31 158.48 158.48 158.48 158.48 3.7K
11:32 158.47 158.47 158.46 158.46 3.1K
11:33 158.46 158.46 158.41 158.41 7.1K
11:34 158.42 158.43 158.41 158.43 22.2K
11:35 158.43 158.47 158.43 158.47 1.7K
11:36 158.46 158.46 158.46 158.46 2.4K
11:37 158.44 158.46 158.44 158.44 6.3K
11:38 158.44 158.48 158.44 158.48 5.7K
11:39 158.48 158.52 158.48 158.52 11.2K
11:40 158.52 158.52 158.52 158.52 1.2K
11:41 158.51 158.52 158.51 158.52 10.7K
11:42 158.52 158.54 158.52 158.54 13.8K
11:43 158.51 158.52 158.51 158.52 4.9K
11:44 158.52 158.52 158.49 158.49 4.9K
11:45 158.49 158.50 158.49 158.50 2.9K
11:46 158.52 158.56 158.52 158.56 5.2K
11:47 158.56 158.56 158.56 158.56 17.3K
11:48 158.55 158.55 158.55 158.55 3.7K
11:49 158.60 158.67 158.60 158.67 11.6K
11:50 158.65 158.65 158.64 158.64 4.6K
11:51 158.59 158.59 158.58 158.58 8.8K
11:52 158.58 158.59 158.57 158.59 3.8K
11:53 158.59 158.59 158.58 158.59 0.3K
11:54 158.59 158.59 158.55 158.55 4.5K
11:55 158.56 158.57 158.55 158.57 13.4K
11:56 158.57 158.61 158.57 158.61 5.0K
11:57 158.60 158.60 158.60 158.60 2.6K
11:58 158.61 158.63 158.61 158.63 2.6K
11:59 158.62 158.62 158.61 158.61 8.3K
12:00 158.61 158.61 158.59 158.59 3.1K
12:01 158.60 158.61 158.59 158.59 6.0K
12:02 158.59 158.59 158.59 158.59 5.4K
12:03 158.59 158.59 158.57 158.57 9.8K
12:04 158.56 158.56 158.56 158.56 2.8K
12:05 158.56 158.57 158.56 158.57 6.8K
12:06 158.58 158.66 158.58 158.66 10.5K
12:07 158.66 158.68 158.66 158.68 2.6K
12:08 158.68 158.70 158.68 158.70 4.5K
12:09 158.70 158.71 158.70 158.71 0.2K
12:10 158.72 158.76 158.72 158.76 7.8K
12:11 158.76 158.78 158.76 158.78 2.2K
12:12 158.80 158.80 158.80 158.80 3.1K
12:13 158.80 158.80 158.77 158.77 4.0K
12:14 158.77 158.80 158.77 158.80 22.5K
12:15 158.82 158.82 158.79 158.79 13.8K
12:16 158.79 158.79 158.78 158.78 6.0K
12:17 158.78 158.78 158.76 158.76 4.1K
12:18 158.76 158.77 158.75 158.75 15.9K
12:19 158.75 158.75 158.73 158.74 9.3K
12:20 158.74 158.75 158.73 158.74 1.9K
12:21 158.74 158.75 158.73 158.75 3.3K
12:22 158.77 158.82 158.76 158.82 10.6K
12:23 158.83 158.85 158.80 158.85 16.7K
12:24 158.85 158.89 158.85 158.88 32.8K
12:25 158.87 158.87 158.83 158.83 10.0K
12:26 158.82 158.84 158.82 158.84 1.5K
12:27 158.85 158.85 158.84 158.84 3.8K
12:28 158.84 158.84 158.82 158.82 5.2K
12:29 158.82 158.82 158.80 158.80 4.2K
12:30 158.80 158.80 158.77 158.77 6.5K
12:31 158.77 158.77 158.75 158.75 4.1K
12:32 158.74 158.74 158.74 158.74 3.0K
12:33 158.69 158.71 158.68 158.68 7.0K
12:34 158.69 158.69 158.67 158.67 2.8K
12:35 158.67 158.68 158.67 158.68 1.5K
12:36 158.66 158.66 158.57 158.57 27.2K
12:37 158.57 158.58 158.57 158.57 1.8K
12:38 158.56 158.56 158.50 158.50 34.2K
12:39 158.50 158.50 158.48 158.49 2.5K
12:40 158.50 158.50 158.48 158.48 6.9K
12:41 158.49 158.51 158.48 158.51 7.5K
12:42 158.51 158.56 158.51 158.56 11.3K
12:43 158.58 158.58 158.58 158.58 25.3K
12:44 158.57 158.61 158.57 158.61 2.1K
12:45 158.60 158.60 158.59 158.60 3.8K
12:46 158.60 158.74 158.59 158.74 33.3K
12:47 158.75 158.75 158.72 158.72 3.0K
12:48 158.74 158.75 158.74 158.75 1.3K
12:49 158.74 158.75 158.74 158.75 3.7K
12:50 158.91 158.91 158.89 158.89 43.8K
12:51 158.89 158.93 158.89 158.93 9.1K
12:52 158.93 158.93 158.93 158.93 15.0K
12:53 158.93 158.93 158.92 158.93 8.6K
12:54 158.90 158.90 158.90 158.90 6.6K
12:55 158.92 158.95 158.90 158.95 19.0K
12:56 158.95 158.95 158.94 158.95 5.4K
12:57 158.95 158.95 158.92 158.92 6.7K
12:58 158.91 158.92 158.87 158.89 8.0K
12:59 158.89 158.89 158.88 158.88 18.9K
13:00 158.91 158.94 158.91 158.94 37.3K
13:01 158.91 158.91 158.91 158.91 4.3K
13:02 158.93 158.97 158.93 158.97 20.1K
13:03 158.96 158.96 158.96 158.96 4.6K
13:04 158.98 158.99 158.94 158.94 6.1K
13:05 158.96 158.96 158.96 158.96 5.4K
13:06 158.96 158.99 158.96 158.99 7.6K
13:07 158.98 158.98 158.98 158.98 3.4K
13:08 158.97 158.97 158.94 158.94 11.6K
13:09 158.95 158.95 158.90 158.90 3.5K
13:10 158.90 158.90 158.89 158.89 6.1K
13:11 158.90 158.91 158.90 158.91 4.7K
13:12 158.92 158.93 158.92 158.92 4.8K
13:13 158.91 158.91 158.87 158.87 12.6K
13:14 158.86 158.86 158.83 158.83 5.9K
13:15 158.83 158.86 158.83 158.86 4.7K
13:16 158.86 158.86 158.85 158.86 5.1K
13:17 158.86 158.88 158.86 158.88 10.7K
13:18 158.89 158.90 158.89 158.90 5.7K
13:19 158.90 158.91 158.90 158.90 8.0K
13:20 158.89 158.89 158.84 158.84 14.1K
13:21 158.82 158.82 158.80 158.82 14.6K
13:22 158.80 158.80 158.80 158.80 3.4K
13:23 158.80 158.81 158.80 158.81 6.1K
13:24 158.81 158.81 158.80 158.81 3.5K
13:25 158.81 158.81 158.79 158.79 7.7K
13:26 158.79 158.79 158.78 158.78 4.8K
13:27 158.79 158.79 158.78 158.79 8.2K
13:28 158.79 158.80 158.79 158.80 14.9K
13:29 158.80 158.80 158.75 158.75 9.9K
13:30 158.75 158.76 158.74 158.75 6.7K
13:31 158.74 158.74 158.73 158.73 7.2K
13:32 158.73 158.73 158.72 158.72 2.5K
13:33 158.73 158.77 158.73 158.77 6.1K
13:34 158.78 158.79 158.78 158.79 5.2K
13:35 158.79 158.79 158.73 158.73 15.1K
13:36 158.72 158.72 158.69 158.69 6.2K
13:37 158.69 158.70 158.69 158.70 7.7K
13:38 158.69 158.69 158.66 158.66 10.3K
13:39 158.64 158.65 158.63 158.63 23.0K
13:40 158.63 158.63 158.62 158.62 8.1K
13:41 158.62 158.62 158.60 158.60 6.0K
13:42 158.59 158.59 158.58 158.58 2.6K
13:43 158.57 158.57 158.55 158.55 7.9K
13:44 158.58 158.62 158.57 158.62 4.3K
13:45 158.63 158.63 158.62 158.62 8.8K
13:46 158.66 158.66 158.65 158.65 6.4K
13:47 158.65 158.65 158.65 158.65 1.3K
13:48 158.65 158.65 158.65 158.65 2.6K
13:49 158.65 158.65 158.64 158.65 2.3K
13:50 158.67 158.67 158.61 158.61 11.8K
13:51 158.60 158.61 158.60 158.61 7.3K
13:52 158.60 158.62 158.59 158.62 14.5K
13:53 158.60 158.64 158.60 158.64 4.7K
13:54 158.65 158.67 158.65 158.67 4.9K
13:55 158.67 158.74 158.67 158.74 15.4K
13:56 158.75 158.76 158.74 158.74 10.3K
13:57 158.73 158.74 158.73 158.74 10.7K
13:58 158.74 158.75 158.74 158.74 3.9K
13:59 158.73 158.76 158.73 158.76 4.5K
14:00 158.76 158.76 158.76 158.76 1.5K
14:01 158.76 158.77 158.76 158.77 3.9K
14:02 158.77 158.79 158.77 158.79 6.9K
14:03 158.79 158.81 158.79 158.81 10.7K
14:04 158.80 158.82 158.80 158.82 21.5K
14:05 158.83 158.85 158.82 158.85 7.2K
14:06 158.85 158.85 158.85 158.85 6.8K
14:07 158.85 158.85 158.84 158.84 2.0K
14:08 158.84 158.84 158.82 158.82 4.6K
14:09 158.83 158.84 158.83 158.83 2.0K
14:10 158.84 158.87 158.84 158.87 7.8K
14:11 158.88 158.89 158.88 158.89 2.0K
14:12 158.89 158.92 158.89 158.90 6.2K
14:13 158.89 158.89 158.89 158.89 18.4K
14:14 158.89 158.89 158.86 158.88 12.7K
14:15 158.90 158.90 158.89 158.90 13.7K
14:16 158.90 158.90 158.89 158.89 19.2K
14:17 158.85 158.87 158.84 158.86 23.8K
14:18 158.87 158.87 158.86 158.87 5.6K
14:19 158.86 158.86 158.86 158.86 5.0K
14:20 158.87 158.89 158.87 158.87 7.7K
14:21 158.87 158.91 158.87 158.91 3.5K
14:22 158.93 158.95 158.93 158.95 9.4K
14:23 158.95 158.96 158.95 158.95 23.4K
14:24 158.96 158.97 158.96 158.97 4.7K
14:25 158.97 158.97 158.96 158.96 3.7K
14:26 158.95 158.95 158.93 158.93 17.3K
14:27 158.92 158.92 158.91 158.91 3.8K
14:28 158.91 158.91 158.86 158.87 13.0K
14:29 158.87 158.87 158.87 158.87 3.3K
14:30 158.87 158.87 158.86 158.87 11.9K
14:31 158.87 158.88 158.86 158.88 8.1K
14:32 158.88 158.92 158.88 158.92 2.8K
14:33 158.90 158.90 158.84 158.84 8.5K
14:34 158.85 158.85 158.85 158.85 1.2K
14:35 158.85 158.86 158.85 158.86 4.7K
14:36 158.84 158.84 158.79 158.79 19.1K
14:37 158.79 158.79 158.77 158.77 2.5K
14:38 158.77 158.77 158.77 158.77 2.2K
14:39 158.77 158.78 158.77 158.77 9.0K
14:40 158.76 158.80 158.75 158.80 6.2K
14:41 158.79 158.79 158.79 158.79 7.1K
14:42 158.78 158.79 158.78 158.79 3.2K
14:43 158.79 158.80 158.79 158.80 4.4K
14:44 158.80 158.81 158.80 158.81 10.7K
14:45 158.81 158.81 158.80 158.80 4.4K
14:46 158.80 158.80 158.79 158.79 4.6K
14:47 158.78 158.79 158.78 158.79 4.6K
14:48 158.79 158.79 158.74 158.74 13.3K
14:49 158.73 158.73 158.71 158.72 9.0K
14:50 158.72 158.73 158.72 158.73 7.3K
14:51 158.72 158.74 158.70 158.70 9.3K
14:52 158.70 158.70 158.68 158.68 3.4K
14:53 158.67 158.68 158.67 158.67 20.3K
14:54 158.68 158.68 158.66 158.67 3.8K
14:55 158.67 158.67 158.66 158.66 1.2K
14:56 158.66 158.67 158.66 158.66 10.9K
14:57 158.65 158.67 158.65 158.65 7.0K
14:58 158.65 158.72 158.65 158.72 17.2K
14:59 158.72 158.72 158.69 158.69 2.1K
15:00 158.69 158.69 158.67 158.67 3.8K
15:01 158.66 158.69 158.66 158.69 6.7K
15:02 158.69 158.70 158.69 158.70 3.1K
15:03 158.70 158.70 158.65 158.65 12.2K
15:04 158.65 158.65 158.64 158.64 14.6K
15:05 158.65 158.65 158.61 158.62 14.4K
15:06 158.61 158.64 158.60 158.64 315.9K
15:07 158.63 158.63 158.62 158.62 14.5K
15:08 158.63 158.64 158.63 158.64 9.9K
15:09 158.66 158.67 158.65 158.67 4.1K
15:10 158.67 158.67 158.66 158.67 12.1K
15:11 158.68 158.68 158.65 158.65 11.2K
15:12 158.63 158.67 158.63 158.67 12.3K
15:13 158.67 158.67 158.65 158.65 8.5K
15:14 158.65 158.70 158.65 158.70 7.2K
15:15 158.70 158.72 158.70 158.71 30.0K
15:16 158.70 158.71 158.70 158.71 4.1K
15:17 158.71 158.71 158.70 158.70 7.9K
15:18 158.71 158.71 158.61 158.61 30.6K
15:19 158.61 158.63 158.61 158.63 4.6K
15:20 158.68 158.68 158.60 158.60 19.0K
15:21 158.59 158.61 158.59 158.61 11.3K
15:22 158.62 158.62 158.57 158.58 8.0K
15:23 158.58 158.58 158.56 158.56 11.1K
15:24 158.51 158.51 158.49 158.51 15.0K
15:25 158.52 158.53 158.52 158.53 7.0K
15:26 158.54 158.55 158.54 158.55 5.2K
15:27 158.58 158.59 158.58 158.58 19.3K
15:28 158.59 158.60 158.59 158.60 6.4K
15:29 158.60 158.60 158.52 158.52 18.1K
15:30 158.46 158.46 158.41 158.41 27.6K
15:31 158.42 158.42 158.40 158.40 14.5K
15:32 158.41 158.42 158.40 158.40 9.2K
15:33 158.40 158.40 158.36 158.36 10.0K
15:34 158.35 158.35 158.24 158.24 24.6K
15:35 158.21 158.21 158.18 158.18 26.7K
15:36 158.19 158.23 158.19 158.21 29.9K
15:37 158.22 158.22 158.17 158.17 18.6K
15:38 158.17 158.18 158.07 158.07 36.0K
15:39 158.06 158.06 158.04 158.04 54.6K
15:40 158.03 158.08 158.01 158.01 24.1K
15:41 158.01 158.05 158.01 158.05 27.1K
15:42 158.05 158.06 158.04 158.06 18.6K
15:43 158.05 158.05 157.99 157.99 32.0K
15:44 157.99 158.00 157.96 157.97 28.5K
15:45 157.96 157.97 157.89 157.90 29.1K
15:46 157.93 157.97 157.93 157.96 58.8K
15:47 157.97 157.98 157.96 157.97 21.7K
15:48 157.98 157.99 157.95 157.96 28.9K
15:49 157.96 157.96 157.94 157.95 26.7K
15:50 157.75 157.75 157.66 157.70 177.3K
15:51 157.68 157.75 157.68 157.75 34.4K
15:52 157.73 157.84 157.73 157.84 27.0K
15:53 157.83 157.96 157.83 157.96 46.7K
15:54 157.95 157.95 157.92 157.93 40.1K
15:55 157.92 157.92 157.88 157.88 92.3K
15:56 157.58 157.60 157.55 157.55 238.5K
15:57 157.49 157.49 157.44 157.45 111.5K
15:58 157.46 157.54 157.46 157.53 75.9K
15:59 157.50 157.50 157.48 157.48 191.8K
16:00 157.43 157.46 157.43 157.46 2,521.2K
16:01 157.46 157.46 157.46 157.46 10.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available