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
09:30 155.25 155.77 155.25 155.73 239.3K
09:31 155.74 155.74 155.53 155.53 17.8K
09:32 155.54 155.72 155.54 155.72 20.6K
09:33 155.73 155.79 155.73 155.79 11.5K
09:34 155.73 155.78 155.73 155.78 11.9K
09:35 155.79 155.89 155.79 155.89 21.3K
09:36 155.91 155.92 155.91 155.91 13.7K
09:37 155.95 155.98 155.95 155.96 82.3K
09:38 155.99 156.15 155.99 156.15 31.2K
09:39 156.14 156.17 156.13 156.15 16.5K
09:40 156.18 156.30 156.18 156.28 39.6K
09:41 156.26 156.26 156.08 156.08 18.1K
09:42 156.13 156.27 156.13 156.27 22.4K
09:43 156.27 156.30 156.27 156.30 21.6K
09:44 156.31 156.31 156.27 156.27 3.6K
09:45 156.29 156.29 156.28 156.28 14.3K
09:46 156.27 156.27 156.18 156.19 21.2K
09:47 156.15 156.18 156.10 156.18 26.4K
09:48 156.20 156.21 156.15 156.15 25.8K
09:49 156.12 156.18 156.12 156.18 9.7K
09:50 156.21 156.25 156.21 156.25 14.4K
09:51 156.24 156.24 156.19 156.19 6.3K
09:52 156.10 156.10 155.95 155.95 18.7K
09:53 155.94 155.94 155.88 155.88 5.6K
09:54 155.84 155.86 155.84 155.86 16.1K
09:55 155.83 155.85 155.83 155.85 8.7K
09:56 155.84 155.87 155.84 155.85 2.1K
09:57 155.80 155.82 155.68 155.69 9.4K
09:58 155.61 155.66 155.61 155.66 23.3K
09:59 155.57 155.57 155.56 155.56 9.8K
10:00 155.56 155.56 155.54 155.56 32.7K
10:01 155.53 155.53 155.37 155.37 54.2K
10:02 155.35 155.37 155.30 155.30 15.7K
10:03 155.28 155.29 155.27 155.29 15.6K
10:04 155.30 155.33 155.30 155.31 10.0K
10:05 155.13 155.13 155.11 155.11 8.7K
10:06 155.11 155.15 155.07 155.15 19.2K
10:07 155.15 155.15 155.08 155.08 7.8K
10:08 155.07 155.10 155.07 155.10 8.6K
10:09 155.13 155.18 155.13 155.15 44.6K
10:10 155.18 155.20 155.18 155.20 22.4K
10:11 155.20 155.22 155.20 155.21 6.4K
10:12 155.21 155.24 155.21 155.24 19.8K
10:13 155.24 155.26 155.24 155.25 9.4K
10:14 155.26 155.26 155.21 155.21 19.6K
10:15 155.22 155.27 155.22 155.27 6.0K
10:16 155.28 155.29 155.28 155.29 4.2K
10:17 155.30 155.32 155.30 155.32 8.4K
10:18 155.32 155.36 155.32 155.36 5.9K
10:19 155.33 155.38 155.33 155.38 13.6K
10:20 155.39 155.59 155.39 155.59 22.1K
10:21 155.59 155.64 155.59 155.64 4.9K
10:22 155.66 155.66 155.64 155.64 5.3K
10:23 155.64 155.65 155.62 155.62 24.3K
10:24 155.62 155.62 155.56 155.56 5.9K
10:25 155.56 155.56 155.54 155.54 10.2K
10:26 155.53 155.53 155.52 155.53 3.6K
10:27 155.54 155.55 155.52 155.52 5.1K
10:28 155.51 155.51 155.50 155.50 2.5K
10:29 155.50 155.50 155.49 155.50 4.0K
10:30 155.48 155.48 155.42 155.44 25.5K
10:31 155.41 155.41 155.36 155.37 14.5K
10:32 155.39 155.39 155.39 155.39 5.0K
10:33 155.37 155.37 155.36 155.36 2.7K
10:34 155.37 155.37 155.31 155.31 15.4K
10:35 155.31 155.31 155.25 155.27 22.2K
10:36 155.25 155.28 155.25 155.27 4.8K
10:37 155.27 155.31 155.27 155.30 7.0K
10:38 155.31 155.33 155.31 155.33 7.8K
10:39 155.34 155.34 155.33 155.34 2.0K
10:40 155.35 155.37 155.34 155.34 6.2K
10:41 155.35 155.35 155.31 155.31 10.8K
10:42 155.31 155.32 155.29 155.29 3.8K
10:43 155.29 155.29 155.20 155.20 10.9K
10:44 155.21 155.22 155.21 155.22 7.3K
10:45 155.22 155.22 155.21 155.21 8.1K
10:46 155.21 155.23 155.21 155.23 1.5K
10:47 155.22 155.24 155.22 155.24 13.0K
10:48 155.26 155.31 155.26 155.30 15.1K
10:49 155.31 155.33 155.31 155.33 1.9K
10:50 155.32 155.39 155.32 155.39 9.7K
10:51 155.37 155.38 155.36 155.36 9.7K
10:52 155.35 155.35 155.33 155.33 3.0K
10:53 155.34 155.36 155.34 155.36 3.8K
10:54 155.35 155.35 155.31 155.31 5.5K
10:55 155.30 155.31 155.29 155.29 13.7K
10:56 155.29 155.32 155.29 155.32 1.3K
10:57 155.32 155.34 155.30 155.34 9.0K
10:58 155.35 155.42 155.35 155.41 80.4K
10:59 155.41 155.41 155.37 155.37 5.6K
11:00 155.36 155.37 155.26 155.26 8.1K
11:01 155.26 155.26 155.25 155.26 2.2K
11:02 155.25 155.25 155.23 155.23 4.4K
11:03 155.22 155.22 155.17 155.17 23.5K
11:04 155.17 155.17 155.16 155.16 4.6K
11:05 155.15 155.15 155.11 155.11 12.4K
11:06 155.07 155.07 155.02 155.02 20.6K
11:07 154.99 155.01 154.99 155.01 8.0K
11:08 155.01 155.04 155.01 155.04 1.1K
11:09 155.04 155.05 155.03 155.05 15.4K
11:10 155.05 155.06 155.04 155.04 8.1K
11:11 155.04 155.07 155.04 155.07 12.6K
11:12 155.07 155.09 155.07 155.09 7.1K
11:13 155.10 155.10 155.03 155.03 17.9K
11:14 155.00 155.00 154.96 154.98 16.7K
11:15 154.97 155.02 154.97 155.02 32.9K
11:16 154.99 154.99 154.98 154.99 7.4K
11:17 154.97 154.97 154.86 154.86 36.4K
11:18 154.83 154.83 154.81 154.81 7.5K
11:19 154.81 154.81 154.76 154.76 22.2K
11:20 154.76 154.81 154.76 154.81 11.2K
11:21 154.81 154.85 154.81 154.85 18.5K
11:22 154.85 154.88 154.85 154.88 9.8K
11:23 154.88 154.88 154.84 154.84 7.3K
11:24 154.83 154.83 154.83 154.83 5.1K
11:25 154.84 154.84 154.83 154.83 6.2K
11:26 154.97 155.03 154.97 155.03 50.6K
11:27 155.04 155.04 155.02 155.02 5.2K
11:28 155.02 155.04 155.01 155.04 6.4K
11:29 155.05 155.05 155.03 155.03 6.1K
11:30 155.00 155.03 155.00 155.02 2.2K
11:31 155.02 155.02 154.93 154.93 19.4K
11:32 154.89 154.90 154.89 154.89 4.9K
11:33 154.90 154.91 154.90 154.91 1.1K
11:34 154.88 154.88 154.88 154.88 4.5K
11:35 154.88 154.88 154.87 154.87 7.7K
11:36 154.86 154.88 154.86 154.87 57.6K
11:37 154.87 154.87 154.85 154.86 6.0K
11:38 154.86 154.90 154.86 154.90 12.6K
11:39 154.90 154.91 154.89 154.91 15.5K
11:40 154.93 154.98 154.93 154.98 7.6K
11:41 154.98 154.98 154.97 154.97 9.1K
11:42 154.97 155.05 154.97 155.05 9.0K
11:43 155.05 155.10 155.05 155.10 5.4K
11:44 155.12 155.14 155.11 155.11 7.7K
11:45 155.11 155.11 155.10 155.10 13.2K
11:46 155.10 155.12 155.10 155.12 0.6K
11:47 155.12 155.13 155.12 155.12 5.2K
11:48 155.13 155.19 155.13 155.17 14.0K
11:49 155.18 155.19 155.18 155.19 2.4K
11:50 155.17 155.24 155.17 155.24 6.2K
11:51 155.25 155.25 155.24 155.24 5.1K
11:52 155.23 155.24 155.22 155.24 27.7K
11:53 155.24 155.26 155.24 155.26 8.4K
11:54 155.26 155.26 155.22 155.22 13.3K
11:55 155.22 155.23 155.22 155.23 2.3K
11:56 155.22 155.30 155.22 155.30 19.6K
11:57 155.29 155.37 155.29 155.37 26.6K
11:58 155.37 155.43 155.37 155.42 9.8K
11:59 155.42 155.44 155.42 155.43 2.0K
12:00 155.43 155.43 155.43 155.43 0.6K
12:01 155.42 155.45 155.42 155.45 5.8K
12:02 155.46 155.46 155.46 155.46 2.9K
12:03 155.48 155.49 155.47 155.48 10.8K
12:04 155.47 155.47 155.46 155.47 53.6K
12:05 155.46 155.47 155.46 155.47 175.9K
12:06 155.45 155.45 155.44 155.45 35.7K
12:07 155.45 155.47 155.45 155.46 3.7K
12:08 155.47 155.47 155.46 155.47 4.4K
12:09 155.49 155.49 155.48 155.49 2.5K
12:10 155.49 155.49 155.49 155.49 0.4K
12:11 155.49 155.49 155.47 155.47 2.3K
12:12 155.46 155.47 155.46 155.47 3.0K
12:13 155.47 155.49 155.46 155.47 5.6K
12:14 155.45 155.48 155.45 155.48 11.2K
12:15 155.47 155.47 155.47 155.47 2.9K
12:16 155.47 155.47 155.45 155.45 10.8K
12:17 155.45 155.45 155.44 155.44 0.4K
12:18 155.42 155.43 155.40 155.43 11.4K
12:19 155.43 155.43 155.41 155.41 23.9K
12:20 155.41 155.41 155.41 155.41 0.5K
12:21 155.38 155.38 155.38 155.38 16.3K
12:22 155.37 155.37 155.33 155.33 5.9K
12:23 155.32 155.32 155.31 155.32 8.8K
12:24 155.32 155.32 155.30 155.30 3.1K
12:25 155.29 155.29 155.29 155.29 4.7K
12:26 155.29 155.29 155.29 155.29 2.2K
12:27 155.28 155.29 155.28 155.29 1.1K
12:28 155.28 155.28 155.28 155.28 12.0K
12:29 155.30 155.30 155.30 155.30 5.1K
12:30 155.30 155.31 155.30 155.31 5.1K
12:31 155.31 155.32 155.30 155.32 9.1K
12:32 155.32 155.37 155.31 155.37 14.6K
12:33 155.36 155.37 155.36 155.37 6.0K
12:34 155.37 155.37 155.37 155.37 8.0K
12:35 155.37 155.37 155.35 155.36 4.7K
12:36 155.36 155.36 155.35 155.35 1.9K
12:37 155.34 155.34 155.34 155.34 8.9K
12:38 155.34 155.34 155.32 155.32 6.9K
12:39 155.34 155.34 155.32 155.32 9.3K
12:40 155.32 155.32 155.29 155.31 9.4K
12:41 155.31 155.31 155.30 155.31 3.1K
12:42 155.31 155.31 155.31 155.31 0.3K
12:43 155.31 155.32 155.31 155.32 9.6K
12:44 155.33 155.33 155.30 155.30 17.3K
12:45 155.29 155.30 155.29 155.29 3.5K
12:46 155.29 155.30 155.29 155.30 3.0K
12:47 155.29 155.29 155.24 155.25 9.3K
12:48 155.25 155.25 155.24 155.24 3.1K
12:49 155.23 155.23 155.22 155.23 9.1K
12:50 155.21 155.26 155.21 155.26 5.3K
12:51 155.26 155.27 155.26 155.27 19.7K
12:52 155.26 155.26 155.24 155.24 4.2K
12:53 155.24 155.24 155.23 155.24 5.4K
12:54 155.24 155.27 155.24 155.26 2.7K
12:55 155.20 155.20 155.19 155.19 20.4K
12:56 155.18 155.19 155.18 155.19 2.4K
12:57 155.20 155.20 155.19 155.19 5.1K
12:58 155.18 155.21 155.18 155.21 3.6K
12:59 155.21 155.26 155.21 155.26 19.2K
13:00 155.29 155.29 155.29 155.29 17.9K
13:01 155.29 155.30 155.29 155.30 1.3K
13:02 155.30 155.38 155.30 155.38 9.0K
13:03 155.39 155.41 155.39 155.41 2.5K
13:04 155.41 155.41 155.41 155.41 15.9K
13:05 155.44 155.50 155.44 155.49 32.6K
13:06 155.48 155.50 155.48 155.50 3.6K
13:07 155.51 155.53 155.51 155.52 3.3K
13:08 155.53 155.53 155.53 155.53 5.5K
13:09 155.52 155.55 155.52 155.55 26.3K
13:10 155.55 155.56 155.54 155.56 4.0K
13:11 155.56 155.57 155.54 155.57 13.8K
13:12 155.56 155.57 155.56 155.57 3.0K
13:13 155.58 155.58 155.55 155.56 3.6K
13:14 155.56 155.57 155.54 155.57 2.2K
13:15 155.62 155.72 155.62 155.72 58.5K
13:16 155.70 155.71 155.70 155.71 17.2K
13:17 155.70 155.70 155.70 155.70 4.4K
13:18 155.70 155.71 155.70 155.71 4.2K
13:19 155.71 155.71 155.71 155.71 1.1K
13:20 155.71 155.71 155.63 155.63 20.9K
13:21 155.61 155.61 155.60 155.61 4.6K
13:22 155.60 155.60 155.58 155.58 5.5K
13:23 155.56 155.56 155.51 155.51 7.3K
13:24 155.48 155.48 155.44 155.44 5.2K
13:25 155.44 155.44 155.43 155.43 2.6K
13:26 155.44 155.47 155.44 155.47 7.6K
13:27 155.47 155.47 155.47 155.47 1.6K
13:28 155.47 155.47 155.47 155.47 0.8K
13:29 155.47 155.47 155.46 155.46 1.1K
13:30 155.46 155.47 155.46 155.47 9.4K
13:31 155.48 155.50 155.48 155.49 1.0K
13:32 155.49 155.49 155.40 155.40 15.9K
13:33 155.39 155.39 155.38 155.38 8.0K
13:34 155.38 155.38 155.38 155.38 5.1K
13:35 155.37 155.40 155.37 155.40 9.2K
13:36 155.40 155.40 155.40 155.40 7.3K
13:37 155.39 155.42 155.39 155.42 12.6K
13:38 155.42 155.43 155.41 155.41 5.9K
13:39 155.41 155.44 155.41 155.44 8.7K
13:40 155.45 155.46 155.45 155.45 1.8K
13:41 155.45 155.45 155.37 155.37 11.6K
13:42 155.36 155.36 155.32 155.32 11.1K
13:43 155.31 155.33 155.31 155.33 21.7K
13:44 155.33 155.34 155.33 155.33 5.1K
13:45 155.33 155.33 155.28 155.30 9.0K
13:46 155.29 155.31 155.28 155.31 6.4K
13:47 155.32 155.33 155.32 155.33 21.1K
13:48 155.33 155.34 155.33 155.34 5.6K
13:49 155.34 155.34 155.32 155.32 3.7K
13:50 155.31 155.32 155.31 155.32 13.1K
13:51 155.31 155.31 155.29 155.30 3.6K
13:52 155.30 155.30 155.25 155.28 11.0K
13:53 155.28 155.30 155.23 155.23 28.8K
13:54 155.23 155.23 155.23 155.23 8.4K
13:55 155.19 155.19 155.17 155.18 5.9K
13:56 155.18 155.18 155.14 155.14 69.4K
13:57 155.13 155.13 155.13 155.13 7.5K
13:58 155.13 155.13 155.12 155.12 5.1K
13:59 155.12 155.13 155.11 155.13 21.2K
14:00 155.12 155.12 155.11 155.11 1.9K
14:01 155.10 155.11 155.10 155.11 4.6K
14:02 155.11 155.14 155.11 155.14 14.6K
14:03 155.13 155.13 155.13 155.13 0.9K
14:04 155.13 155.13 155.13 155.13 6.8K
14:05 155.09 155.11 155.09 155.11 14.5K
14:06 155.08 155.08 155.04 155.04 28.7K
14:07 155.03 155.03 154.97 154.97 9.1K
14:08 154.97 155.01 154.97 155.00 14.0K
14:09 154.99 154.99 154.96 154.96 32.5K
14:10 154.98 154.98 154.98 154.98 49.6K
14:11 154.98 154.98 154.98 154.98 11.9K
14:12 154.99 155.00 154.99 154.99 19.7K
14:13 155.00 155.03 155.00 155.03 20.0K
14:14 155.05 155.06 155.04 155.04 5.7K
14:15 155.10 155.19 155.10 155.19 47.3K
14:16 155.18 155.18 155.17 155.17 28.6K
14:17 155.12 155.16 155.11 155.16 53.7K
14:18 155.17 155.19 155.17 155.19 8.9K
14:19 155.19 155.21 155.18 155.21 5.9K
14:20 155.24 155.33 155.24 155.31 41.1K
14:21 155.32 155.32 155.30 155.32 35.4K
14:22 155.34 155.34 155.34 155.34 2.6K
14:23 155.37 155.46 155.37 155.46 21.0K
14:24 155.45 155.47 155.45 155.47 4.8K
14:25 155.49 155.49 155.47 155.48 5.9K
14:26 155.48 155.50 155.48 155.50 1.1K
14:27 155.50 155.60 155.50 155.60 18.0K
14:28 155.61 155.61 155.56 155.58 6.2K
14:29 155.61 155.65 155.61 155.65 10.1K
14:30 155.66 155.67 155.66 155.67 19.7K
14:31 155.67 155.68 155.67 155.67 15.5K
14:32 155.68 155.68 155.68 155.68 7.3K
14:33 155.69 155.71 155.68 155.71 35.6K
14:34 155.71 155.71 155.70 155.71 11.9K
14:35 155.72 155.72 155.70 155.70 4.0K
14:36 155.70 155.81 155.70 155.81 20.0K
14:37 155.81 155.81 155.79 155.79 7.0K
14:38 155.81 155.82 155.80 155.80 5.5K
14:39 155.77 155.79 155.77 155.79 8.3K
14:40 155.78 155.79 155.73 155.73 18.8K
14:41 155.72 155.77 155.72 155.77 8.8K
14:42 155.77 155.77 155.76 155.76 22.7K
14:43 155.76 155.76 155.73 155.74 21.4K
14:44 155.72 155.74 155.72 155.74 11.7K
14:45 155.77 155.82 155.77 155.81 5.1K
14:46 155.81 155.82 155.79 155.82 1.6K
14:47 155.82 155.82 155.79 155.80 8.1K
14:48 155.80 155.80 155.79 155.79 6.4K
14:49 155.76 155.78 155.76 155.77 9.0K
14:50 155.75 155.76 155.75 155.75 4.8K
14:51 155.75 155.75 155.72 155.72 16.3K
14:52 155.72 155.72 155.70 155.70 21.4K
14:53 155.72 155.79 155.72 155.79 30.2K
14:54 155.79 155.88 155.79 155.88 8.0K
14:55 155.87 155.94 155.87 155.94 20.7K
14:56 155.97 155.99 155.97 155.97 17.5K
14:57 155.95 155.95 155.94 155.94 11.6K
14:58 155.93 155.99 155.93 155.99 8.9K
14:59 156.00 156.01 156.00 156.01 10.1K
15:00 156.03 156.04 155.98 155.98 26.3K
15:01 155.98 156.00 155.97 156.00 13.7K
15:02 156.04 156.05 156.04 156.05 4.9K
15:03 156.05 156.06 156.05 156.05 5.1K
15:04 156.04 156.05 156.04 156.05 22.7K
15:05 156.06 156.09 156.06 156.07 11.8K
15:06 156.06 156.07 155.94 155.94 42.3K
15:07 155.96 155.96 155.93 155.93 31.3K
15:08 155.94 155.97 155.94 155.97 19.7K
15:09 155.97 156.02 155.97 156.02 13.7K
15:10 156.02 156.02 155.95 155.98 15.5K
15:11 155.95 155.97 155.95 155.96 11.0K
15:12 155.93 155.93 155.89 155.89 14.5K
15:13 155.90 155.93 155.89 155.93 7.4K
15:14 155.93 155.96 155.93 155.96 40.1K
15:15 155.97 155.97 155.92 155.92 3.9K
15:16 155.93 155.94 155.93 155.94 10.9K
15:17 155.95 155.95 155.91 155.91 18.5K
15:18 155.90 155.90 155.83 155.83 64.8K
15:19 155.80 155.83 155.80 155.83 13.7K
15:20 155.84 155.84 155.78 155.78 24.8K
15:21 155.78 155.78 155.77 155.77 33.4K
15:22 155.78 155.80 155.78 155.80 16.3K
15:23 155.79 155.79 155.76 155.77 14.0K
15:24 155.73 155.75 155.70 155.70 27.6K
15:25 155.70 155.79 155.70 155.79 10.5K
15:26 155.80 155.80 155.80 155.80 5.1K
15:27 155.81 155.81 155.78 155.78 10.1K
15:28 155.77 155.77 155.73 155.73 11.0K
15:29 155.71 155.71 155.70 155.70 13.0K
15:30 155.69 155.69 155.68 155.68 3.5K
15:31 155.68 155.70 155.68 155.70 19.9K
15:32 155.70 155.70 155.70 155.70 5.8K
15:33 155.72 155.74 155.72 155.72 24.1K
15:34 155.72 155.72 155.72 155.72 9.1K
15:35 155.73 155.75 155.71 155.71 23.2K
15:36 155.72 155.72 155.70 155.70 16.9K
15:37 155.70 155.70 155.70 155.70 4.1K
15:38 155.70 155.70 155.65 155.66 37.8K
15:39 155.66 155.74 155.66 155.74 24.9K
15:40 155.77 155.77 155.74 155.74 17.7K
15:41 155.76 155.76 155.76 155.76 14.4K
15:42 155.76 155.76 155.74 155.75 15.0K
15:43 155.75 155.75 155.73 155.73 13.3K
15:44 155.74 155.74 155.73 155.73 21.4K
15:45 155.72 155.73 155.71 155.71 23.4K
15:46 155.71 155.72 155.71 155.72 32.5K
15:47 155.72 155.73 155.72 155.73 21.5K
15:48 155.72 155.74 155.72 155.74 13.3K
15:49 155.75 155.77 155.75 155.77 20.9K
15:50 155.74 155.74 155.62 155.62 160.5K
15:51 155.61 155.61 155.61 155.61 16.1K
15:52 155.61 155.61 155.61 155.61 25.6K
15:53 155.61 155.61 155.58 155.59 66.3K
15:54 155.57 155.57 155.53 155.53 31.5K
15:55 155.55 155.57 155.55 155.56 45.6K
15:56 155.56 155.56 155.53 155.53 63.4K
15:57 155.54 155.54 155.53 155.53 24.1K
15:58 155.56 155.61 155.56 155.56 90.7K
15:59 155.55 155.58 155.55 155.58 44.6K
16:00 155.52 155.55 155.52 155.55 1,066.0K
16:01 155.55 155.55 155.55 155.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available