S&P/TSX Capped REIT

GSPRTRE
🏛️ canada →
163.51
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 159.06 159.14 159.06 159.14 116.2K
09:31 159.17 159.20 159.17 159.19 91.6K
09:32 159.21 159.32 159.21 159.32 19.5K
09:33 159.35 159.62 159.35 159.62 15.3K
09:34 159.63 159.71 159.62 159.62 12.4K
09:35 159.61 159.61 159.53 159.53 13.5K
09:36 159.52 159.52 159.30 159.30 16.0K
09:37 159.26 159.26 159.23 159.23 11.9K
09:38 159.22 159.22 159.17 159.19 19.4K
09:39 159.19 159.19 159.17 159.17 10.7K
09:40 159.22 159.26 159.22 159.26 14.3K
09:41 159.29 159.41 159.29 159.41 17.7K
09:42 159.42 159.42 159.42 159.42 1.7K
09:43 159.45 159.45 159.44 159.45 2.3K
09:44 159.45 159.49 159.45 159.46 8.2K
09:45 159.45 159.45 159.42 159.45 10.2K
09:46 159.41 159.44 159.41 159.43 6.2K
09:47 159.48 159.48 159.46 159.48 15.5K
09:48 159.49 159.51 159.49 159.50 10.8K
09:49 159.50 159.57 159.50 159.54 9.8K
09:50 159.55 159.64 159.55 159.64 11.4K
09:51 159.65 159.71 159.65 159.71 17.7K
09:52 159.77 159.77 159.76 159.76 7.3K
09:53 159.79 159.86 159.79 159.86 22.5K
09:54 159.88 159.91 159.88 159.89 27.9K
09:55 159.93 159.94 159.89 159.94 13.2K
09:56 159.94 160.00 159.94 160.00 9.3K
09:57 160.05 160.06 160.02 160.06 9.1K
09:58 160.06 160.07 160.06 160.07 2.0K
09:59 160.04 160.04 159.99 159.99 4.6K
10:00 160.00 160.00 159.95 159.95 8.6K
10:01 159.93 159.93 159.81 159.81 34.6K
10:02 159.76 159.76 159.63 159.63 14.3K
10:03 159.59 159.59 159.57 159.59 14.3K
10:04 159.61 159.66 159.61 159.66 23.9K
10:05 159.68 159.69 159.67 159.69 241.6K
10:06 159.68 159.70 159.68 159.70 7.4K
10:07 159.70 159.70 159.68 159.70 9.7K
10:08 159.69 159.69 159.65 159.65 7.0K
10:09 159.65 159.66 159.63 159.66 16.7K
10:10 159.66 159.71 159.66 159.70 18.1K
10:11 159.70 159.80 159.70 159.80 28.7K
10:12 159.82 159.82 159.79 159.80 5.8K
10:13 159.79 159.81 159.79 159.79 17.2K
10:14 159.77 159.78 159.76 159.76 4.2K
10:15 159.70 159.72 159.70 159.72 6.8K
10:16 159.71 159.73 159.71 159.73 14.2K
10:17 159.73 159.80 159.71 159.80 24.7K
10:18 159.80 159.80 159.78 159.78 26.4K
10:19 159.79 159.81 159.78 159.78 11.2K
10:20 159.78 159.78 159.76 159.76 8.0K
10:21 159.75 159.77 159.74 159.74 6.5K
10:22 159.72 159.72 159.70 159.70 5.7K
10:23 159.69 159.72 159.69 159.69 4.9K
10:24 159.67 159.67 159.66 159.66 5.7K
10:25 159.66 159.66 159.66 159.66 2.4K
10:26 159.68 159.69 159.68 159.69 4.2K
10:27 159.71 159.71 159.67 159.67 21.8K
10:28 159.65 159.68 159.65 159.68 9.9K
10:29 159.68 159.68 159.60 159.61 10.7K
10:30 159.54 159.54 159.49 159.49 28.6K
10:31 159.47 159.47 159.41 159.41 8.7K
10:32 159.40 159.42 159.40 159.41 22.1K
10:33 159.39 159.44 159.39 159.44 10.8K
10:34 159.44 159.44 159.30 159.30 25.2K
10:35 159.28 159.36 159.28 159.36 29.2K
10:36 159.38 159.40 159.38 159.40 7.2K
10:37 159.40 159.44 159.38 159.44 4.9K
10:38 159.44 159.44 159.39 159.39 1.5K
10:39 159.39 159.40 159.39 159.40 9.0K
10:40 159.40 159.40 159.25 159.26 18.3K
10:41 159.27 159.27 159.26 159.26 9.7K
10:42 159.26 159.26 159.24 159.24 3.4K
10:43 159.24 159.24 159.19 159.20 20.0K
10:44 159.20 159.23 159.20 159.23 8.2K
10:45 159.24 159.27 159.24 159.27 6.7K
10:46 159.27 159.32 159.27 159.32 28.0K
10:47 159.32 159.33 159.30 159.30 14.6K
10:48 159.31 159.31 159.26 159.26 6.3K
10:49 159.25 159.26 159.24 159.26 12.9K
10:50 159.25 159.26 159.24 159.24 11.9K
10:51 159.24 159.25 159.24 159.24 27.6K
10:52 159.26 159.26 159.20 159.20 43.4K
10:53 159.21 159.21 159.18 159.18 38.0K
10:54 159.18 159.20 159.17 159.20 13.7K
10:55 159.20 159.20 159.14 159.15 13.1K
10:56 159.15 159.19 159.15 159.19 14.4K
10:57 159.21 159.22 159.21 159.22 7.8K
10:58 159.23 159.31 159.23 159.31 8.1K
10:59 159.30 159.30 159.30 159.30 5.8K
11:00 159.30 159.30 159.30 159.30 1.4K
11:01 159.31 159.31 159.28 159.28 11.7K
11:02 159.30 159.30 159.23 159.23 26.0K
11:03 159.24 159.24 159.16 159.16 13.5K
11:04 159.17 159.19 159.17 159.19 10.0K
11:05 159.17 159.17 159.07 159.08 38.6K
11:06 159.09 159.10 159.09 159.10 119.6K
11:07 159.08 159.11 159.08 159.10 7.8K
11:08 159.10 159.10 159.06 159.06 16.6K
11:09 159.07 159.08 159.06 159.06 5.9K
11:10 159.05 159.05 159.05 159.05 3.3K
11:11 159.07 159.10 159.07 159.07 71.6K
11:12 159.11 159.11 159.07 159.07 22.1K
11:13 159.01 159.01 158.84 158.84 66.5K
11:14 158.86 158.86 158.86 158.86 18.2K
11:15 158.87 158.87 158.85 158.85 9.6K
11:16 158.84 158.84 158.83 158.84 19.4K
11:17 158.84 158.84 158.81 158.82 18.1K
11:18 158.84 158.84 158.81 158.82 27.3K
11:19 158.82 158.82 158.77 158.77 8.2K
11:20 158.77 158.77 158.76 158.76 2.1K
11:21 158.76 158.76 158.71 158.71 8.5K
11:22 158.72 158.72 158.66 158.66 9.2K
11:23 158.66 158.66 158.64 158.64 4.7K
11:24 158.66 158.66 158.52 158.52 19.6K
11:25 158.52 158.54 158.51 158.54 16.9K
11:26 158.54 158.57 158.53 158.57 5.7K
11:27 158.52 158.54 158.52 158.52 10.5K
11:28 158.54 158.55 158.54 158.55 3.5K
11:29 158.54 158.54 158.49 158.49 5.8K
11:30 158.49 158.49 158.49 158.49 4.5K
11:31 158.48 158.48 158.42 158.42 4.8K
11:32 158.42 158.45 158.42 158.45 6.0K
11:33 158.46 158.48 158.46 158.48 12.3K
11:34 158.50 158.50 158.49 158.50 9.7K
11:35 158.48 158.54 158.48 158.54 10.3K
11:36 158.53 158.53 158.50 158.50 20.0K
11:37 158.50 158.50 158.48 158.49 10.3K
11:38 158.47 158.48 158.47 158.47 14.3K
11:39 158.45 158.45 158.42 158.45 16.9K
11:40 158.46 158.48 158.46 158.48 7.4K
11:41 158.51 158.51 158.49 158.51 6.3K
11:42 158.52 158.54 158.52 158.54 10.1K
11:43 158.54 158.54 158.53 158.53 6.5K
11:44 158.51 158.51 158.49 158.49 11.8K
11:45 158.50 158.50 158.44 158.44 21.6K
11:46 158.44 158.44 158.36 158.36 39.1K
11:47 158.33 158.33 158.33 158.33 36.5K
11:48 158.33 158.33 158.30 158.30 8.6K
11:49 158.29 158.36 158.29 158.36 22.0K
11:50 158.38 158.39 158.38 158.38 21.9K
11:51 158.38 158.40 158.38 158.40 12.1K
11:52 158.41 158.41 158.40 158.40 6.7K
11:53 158.39 158.41 158.38 158.41 3.2K
11:54 158.41 158.41 158.40 158.41 5.5K
11:55 158.45 158.49 158.45 158.49 16.1K
11:56 158.49 158.52 158.49 158.50 5.1K
11:57 158.49 158.49 158.48 158.49 4.2K
11:58 158.47 158.47 158.43 158.45 8.5K
11:59 158.48 158.48 158.46 158.46 11.9K
12:00 158.46 158.49 158.46 158.49 7.9K
12:01 158.48 158.49 158.48 158.49 8.9K
12:02 158.52 158.54 158.50 158.54 23.4K
12:03 158.53 158.54 158.53 158.54 7.5K
12:04 158.53 158.53 158.51 158.51 4.0K
12:05 158.52 158.53 158.52 158.52 12.6K
12:06 158.51 158.59 158.51 158.59 10.1K
12:07 158.60 158.60 158.58 158.58 3.7K
12:08 158.57 158.57 158.56 158.56 9.5K
12:09 158.58 158.58 158.58 158.58 15.1K
12:10 158.59 158.65 158.59 158.65 8.4K
12:11 158.66 158.66 158.59 158.59 27.9K
12:12 158.59 158.60 158.57 158.57 2.6K
12:13 158.56 158.59 158.56 158.57 7.6K
12:14 158.57 158.59 158.57 158.59 5.1K
12:15 158.58 158.61 158.58 158.60 4.6K
12:16 158.60 158.64 158.60 158.64 8.3K
12:17 158.66 158.68 158.66 158.68 7.1K
12:18 158.68 158.72 158.68 158.72 5.7K
12:19 158.71 158.72 158.71 158.72 3.3K
12:20 158.71 158.71 158.69 158.71 5.7K
12:21 158.71 158.73 158.71 158.73 2.6K
12:22 158.73 158.75 158.73 158.75 9.3K
12:23 158.75 158.79 158.75 158.79 6.2K
12:24 158.79 158.79 158.78 158.78 0.5K
12:25 158.77 158.77 158.75 158.75 10.1K
12:26 158.74 158.78 158.74 158.78 2.9K
12:27 158.77 158.77 158.74 158.74 10.5K
12:28 158.75 158.79 158.75 158.79 14.8K
12:29 158.79 158.81 158.79 158.80 6.3K
12:30 158.80 158.81 158.80 158.81 19.9K
12:31 158.81 158.83 158.81 158.83 1.9K
12:32 158.83 158.91 158.83 158.91 12.0K
12:33 158.92 158.95 158.92 158.94 7.1K
12:34 158.95 158.99 158.95 158.99 5.3K
12:35 159.01 159.03 159.01 159.02 9.3K
12:36 159.01 159.01 158.99 158.99 22.7K
12:37 158.98 158.98 158.97 158.97 10.3K
12:38 158.86 158.87 158.86 158.87 13.7K
12:39 158.89 158.89 158.88 158.88 1.0K
12:40 158.88 158.90 158.88 158.90 1.9K
12:41 158.90 158.90 158.89 158.90 1.9K
12:42 158.92 158.93 158.92 158.92 25.3K
12:43 158.92 158.94 158.92 158.94 7.8K
12:44 158.94 158.97 158.94 158.97 6.4K
12:45 158.98 158.98 158.97 158.97 1.8K
12:46 158.98 159.00 158.98 159.00 3.6K
12:47 159.01 159.03 159.01 159.03 10.2K
12:48 159.03 159.03 159.01 159.02 4.4K
12:49 159.02 159.03 159.02 159.03 14.8K
12:50 159.04 159.07 159.04 159.07 17.1K
12:51 159.07 159.11 159.07 159.11 7.2K
12:52 159.12 159.13 159.12 159.13 18.0K
12:53 159.12 159.20 159.12 159.20 12.9K
12:54 159.20 159.20 159.19 159.20 7.0K
12:55 159.20 159.20 159.20 159.20 3.7K
12:56 159.18 159.19 159.18 159.19 9.1K
12:57 159.22 159.23 159.22 159.22 10.1K
12:58 159.23 159.30 159.23 159.30 9.8K
12:59 159.31 159.31 159.28 159.28 9.3K
13:00 159.27 159.29 159.27 159.29 6.9K
13:01 159.30 159.35 159.30 159.35 4.7K
13:02 159.33 159.34 159.33 159.34 4.1K
13:03 159.34 159.35 159.34 159.34 1.5K
13:04 159.34 159.35 159.34 159.34 31.4K
13:05 159.31 159.33 159.31 159.32 63.5K
13:06 159.30 159.30 159.29 159.30 29.1K
13:07 159.29 159.30 159.28 159.30 13.4K
13:08 159.30 159.30 159.29 159.29 6.6K
13:09 159.30 159.33 159.30 159.33 8.9K
13:10 159.37 159.43 159.37 159.43 32.2K
13:11 159.45 159.49 159.45 159.49 9.4K
13:12 159.49 159.50 159.49 159.50 8.5K
13:13 159.51 159.51 159.50 159.50 26.6K
13:14 159.50 159.50 159.50 159.50 2.3K
13:15 159.50 159.52 159.50 159.51 1.8K
13:16 159.51 159.52 159.51 159.51 2.1K
13:17 159.51 159.52 159.51 159.52 12.4K
13:18 159.53 159.53 159.51 159.51 9.0K
13:19 159.51 159.52 159.51 159.52 11.4K
13:20 159.52 159.55 159.52 159.54 13.3K
13:21 159.54 159.54 159.53 159.53 19.2K
13:22 159.54 159.54 159.53 159.53 31.3K
13:23 159.53 159.53 159.50 159.50 6.0K
13:24 159.50 159.50 159.47 159.48 7.8K
13:25 159.49 159.49 159.47 159.47 107.0K
13:26 159.47 159.47 159.44 159.44 32.5K
13:27 159.44 159.45 159.44 159.44 9.8K
13:28 159.44 159.47 159.44 159.47 9.5K
13:29 159.50 159.50 159.47 159.49 21.0K
13:30 159.49 159.49 159.48 159.48 4.7K
13:31 159.48 159.48 159.47 159.47 1.8K
13:32 159.49 159.49 159.45 159.45 5.1K
13:33 159.45 159.45 159.39 159.39 33.0K
13:34 159.41 159.41 159.38 159.38 6.8K
13:35 159.38 159.38 159.38 159.38 5.9K
13:36 159.38 159.40 159.38 159.38 24.2K
13:37 159.38 159.38 159.36 159.36 6.0K
13:38 159.35 159.37 159.35 159.35 19.9K
13:39 159.36 159.36 159.32 159.32 11.0K
13:40 159.33 159.34 159.32 159.32 4.5K
13:41 159.33 159.33 159.30 159.31 8.8K
13:42 159.29 159.30 159.29 159.29 4.8K
13:43 159.29 159.31 159.29 159.31 12.6K
13:44 159.32 159.33 159.32 159.33 6.3K
13:45 159.35 159.36 159.35 159.36 4.2K
13:46 159.38 159.39 159.38 159.38 5.9K
13:47 159.39 159.41 159.39 159.41 3.7K
13:48 159.41 159.42 159.41 159.41 1.7K
13:49 159.41 159.41 159.37 159.37 2.7K
13:50 159.38 159.38 159.36 159.36 25.4K
13:51 159.36 159.36 159.35 159.36 3.8K
13:52 159.36 159.36 159.34 159.34 9.9K
13:53 159.34 159.34 159.32 159.32 3.1K
13:54 159.32 159.32 159.31 159.31 14.0K
13:55 159.31 159.31 159.29 159.30 30.8K
13:56 159.21 159.21 159.19 159.19 35.9K
13:57 159.19 159.23 159.19 159.23 11.8K
13:58 159.23 159.29 159.23 159.29 24.8K
13:59 159.31 159.32 159.31 159.32 20.3K
14:00 159.34 159.36 159.34 159.36 7.3K
14:01 159.35 159.35 159.32 159.33 7.4K
14:02 159.26 159.26 159.25 159.25 9.6K
14:03 159.25 159.25 159.18 159.21 46.2K
14:04 159.23 159.23 159.20 159.20 50.9K
14:05 159.19 159.20 159.19 159.20 3.8K
14:06 159.20 159.21 159.20 159.21 3.5K
14:07 159.20 159.20 159.18 159.18 0.6K
14:08 159.18 159.18 159.15 159.16 3.2K
14:09 159.16 159.16 159.16 159.16 8.2K
14:10 159.16 159.20 159.16 159.20 7.0K
14:11 159.21 159.21 159.21 159.21 3.9K
14:12 159.21 159.22 159.21 159.22 26.6K
14:13 159.22 159.22 159.18 159.18 10.9K
14:14 159.18 159.18 159.18 159.18 7.4K
14:15 159.18 159.18 159.17 159.18 2.3K
14:16 159.18 159.18 159.16 159.16 11.1K
14:17 159.16 159.17 159.14 159.17 17.7K
14:18 159.18 159.18 159.16 159.16 11.1K
14:19 159.19 159.24 159.19 159.24 19.0K
14:20 159.25 159.27 159.25 159.27 23.6K
14:21 159.27 159.28 159.27 159.27 8.2K
14:22 159.25 159.25 159.23 159.23 11.0K
14:23 159.23 159.27 159.23 159.27 29.8K
14:24 159.27 159.29 159.27 159.29 4.0K
14:25 159.30 159.32 159.30 159.32 10.3K
14:26 159.33 159.33 159.31 159.31 15.0K
14:27 159.31 159.31 159.24 159.24 5.0K
14:28 159.30 159.37 159.30 159.37 26.8K
14:29 159.38 159.39 159.37 159.37 9.0K
14:30 159.36 159.40 159.36 159.40 6.0K
14:31 159.40 159.42 159.40 159.42 5.2K
14:32 159.42 159.42 159.41 159.41 1.3K
14:33 159.41 159.53 159.41 159.53 33.6K
14:34 159.50 159.53 159.50 159.50 52.8K
14:35 159.51 159.51 159.47 159.49 19.1K
14:36 159.49 159.52 159.49 159.52 11.4K
14:37 159.52 159.55 159.52 159.55 6.4K
14:38 159.55 159.57 159.55 159.57 7.4K
14:39 159.59 159.59 159.58 159.58 10.4K
14:40 159.59 159.61 159.59 159.61 8.7K
14:41 159.62 159.63 159.61 159.63 29.0K
14:42 159.64 159.66 159.64 159.66 26.0K
14:43 159.66 159.69 159.66 159.69 44.5K
14:44 159.69 159.75 159.69 159.75 22.5K
14:45 159.75 159.76 159.74 159.74 6.6K
14:46 159.74 159.74 159.74 159.74 5.7K
14:47 159.74 159.74 159.72 159.72 6.1K
14:48 159.72 159.81 159.72 159.81 32.2K
14:49 159.80 159.80 159.80 159.80 3.2K
14:50 159.80 159.80 159.78 159.80 10.5K
14:51 159.81 159.81 159.81 159.81 4.5K
14:52 159.83 159.84 159.83 159.84 7.8K
14:53 159.84 159.86 159.81 159.82 11.5K
14:54 159.82 159.82 159.82 159.82 18.0K
14:55 159.84 159.87 159.84 159.87 7.1K
14:56 159.88 159.89 159.88 159.88 3.8K
14:57 159.87 159.87 159.84 159.84 8.5K
14:58 159.84 159.86 159.84 159.86 4.7K
14:59 159.84 159.87 159.84 159.87 14.5K
15:00 159.88 159.89 159.88 159.89 13.2K
15:01 159.90 159.90 159.89 159.90 8.6K
15:02 159.86 159.93 159.86 159.93 23.5K
15:03 159.92 160.00 159.92 160.00 31.0K
15:04 159.98 159.98 159.97 159.98 10.5K
15:05 159.95 159.95 159.92 159.93 8.9K
15:06 159.94 159.95 159.94 159.95 6.9K
15:07 159.98 159.98 159.96 159.96 55.7K
15:08 159.96 159.96 159.95 159.95 22.2K
15:09 159.95 159.95 159.93 159.93 9.5K
15:10 159.94 159.94 159.94 159.94 11.1K
15:11 159.96 160.00 159.96 159.99 19.7K
15:12 160.00 160.01 160.00 160.00 8.6K
15:13 160.00 160.01 160.00 160.00 9.1K
15:14 159.98 159.98 159.93 159.93 14.1K
15:15 159.91 159.94 159.91 159.94 18.1K
15:16 159.95 159.95 159.88 159.88 36.5K
15:17 159.89 159.89 159.85 159.85 20.8K
15:18 159.85 159.85 159.79 159.79 39.7K
15:19 159.78 159.79 159.78 159.78 10.6K
15:20 159.77 159.77 159.73 159.73 12.8K
15:21 159.73 159.74 159.73 159.74 9.0K
15:22 159.75 159.75 159.68 159.69 15.5K
15:23 159.69 159.69 159.68 159.68 4.5K
15:24 159.69 159.72 159.69 159.70 20.0K
15:25 159.73 159.73 159.72 159.72 5.2K
15:26 159.70 159.70 159.69 159.69 11.2K
15:27 159.67 159.67 159.54 159.56 22.5K
15:28 159.56 159.58 159.55 159.58 12.7K
15:29 159.57 159.57 159.54 159.55 10.3K
15:30 159.55 159.55 159.52 159.52 13.1K
15:31 159.51 159.51 159.49 159.49 28.8K
15:32 159.49 159.52 159.49 159.52 17.6K
15:33 159.53 159.54 159.52 159.52 10.4K
15:34 159.48 159.50 159.42 159.42 33.7K
15:35 159.42 159.42 159.41 159.41 15.4K
15:36 159.41 159.41 159.39 159.39 10.9K
15:37 159.40 159.41 159.37 159.39 21.8K
15:38 159.39 159.40 159.36 159.36 21.6K
15:39 159.34 159.36 159.34 159.35 21.0K
15:40 159.33 159.33 159.31 159.31 18.6K
15:41 159.33 159.35 159.32 159.34 32.4K
15:42 159.34 159.36 159.34 159.35 12.1K
15:43 159.34 159.34 159.31 159.31 12.9K
15:44 159.29 159.29 159.27 159.29 22.7K
15:45 159.26 159.26 159.25 159.26 15.3K
15:46 159.23 159.25 159.23 159.24 26.0K
15:47 159.23 159.23 159.14 159.14 30.6K
15:48 159.14 159.14 159.12 159.12 43.5K
15:49 159.06 159.07 159.04 159.04 32.1K
15:50 159.11 159.18 159.11 159.18 74.5K
15:51 159.17 159.22 159.17 159.20 26.8K
15:52 159.21 159.21 159.18 159.20 23.1K
15:53 159.20 159.21 159.20 159.21 44.3K
15:54 159.23 159.23 159.20 159.21 36.6K
15:55 159.24 159.24 159.14 159.14 91.5K
15:56 159.05 159.09 159.05 159.09 82.6K
15:57 159.12 159.12 159.10 159.10 31.3K
15:58 159.13 159.14 159.13 159.14 55.8K
15:59 159.13 159.15 159.13 159.13 101.0K
16:00 159.21 159.21 159.19 159.19 1,278.6K
16:01 159.19 159.19 159.19 159.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available