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
09:30 154.09 154.09 153.97 153.98 165.2K
09:31 154.00 154.07 153.87 154.07 42.1K
09:32 154.11 154.21 154.11 154.21 6.8K
09:33 154.21 154.21 154.16 154.16 6.4K
09:34 154.16 154.16 154.12 154.12 4.8K
09:35 154.10 154.12 154.06 154.12 17.8K
09:36 154.16 154.17 154.16 154.17 8.2K
09:37 154.27 154.33 154.27 154.33 9.3K
09:38 154.37 154.80 154.37 154.80 64.6K
09:39 154.79 154.83 154.79 154.83 19.5K
09:40 154.81 154.81 154.71 154.71 15.7K
09:41 154.71 154.84 154.71 154.84 24.7K
09:42 154.86 155.04 154.86 155.04 14.3K
09:43 155.17 155.18 155.13 155.13 20.8K
09:44 155.09 155.09 155.07 155.07 1.8K
09:45 155.10 155.21 155.10 155.21 38.2K
09:46 155.20 155.22 155.20 155.22 4.9K
09:47 155.32 155.53 155.32 155.53 41.4K
09:48 155.56 155.62 155.56 155.62 44.0K
09:49 155.65 155.67 155.64 155.64 18.6K
09:50 155.68 155.68 155.65 155.67 2.7K
09:51 155.69 155.74 155.69 155.74 3.2K
09:52 155.76 155.82 155.76 155.80 17.0K
09:53 155.82 155.82 155.67 155.67 22.4K
09:54 155.68 155.68 155.61 155.61 6.4K
09:55 155.60 155.60 155.56 155.56 7.0K
09:56 155.57 155.61 155.57 155.61 18.4K
09:57 155.63 155.63 155.59 155.59 4.5K
09:58 155.58 155.58 155.44 155.44 11.7K
09:59 155.31 155.32 155.31 155.32 24.7K
10:00 155.32 155.34 155.32 155.34 4.2K
10:01 155.36 155.37 155.36 155.37 3.1K
10:02 155.37 155.37 155.33 155.33 3.7K
10:03 155.36 155.45 155.36 155.45 24.5K
10:04 155.52 155.53 155.52 155.53 17.8K
10:05 155.53 155.53 155.52 155.53 4.6K
10:06 155.55 155.57 155.53 155.57 6.5K
10:07 155.58 155.67 155.58 155.67 4.9K
10:08 155.67 155.67 155.64 155.64 6.4K
10:09 155.57 155.57 155.53 155.54 13.6K
10:10 155.53 155.55 155.52 155.52 6.2K
10:11 155.51 155.51 155.43 155.44 12.4K
10:12 155.38 155.39 155.37 155.37 23.0K
10:13 155.37 155.37 155.35 155.35 10.8K
10:14 155.36 155.37 155.36 155.37 7.7K
10:15 155.36 155.38 155.36 155.36 7.5K
10:16 155.37 155.37 155.37 155.37 5.2K
10:17 155.36 155.38 155.28 155.28 11.6K
10:18 155.28 155.28 155.27 155.28 10.1K
10:19 155.30 155.30 155.24 155.24 15.0K
10:20 155.26 155.31 155.26 155.31 9.4K
10:21 155.31 155.31 155.29 155.29 5.3K
10:22 155.26 155.32 155.26 155.32 10.4K
10:23 155.35 155.37 155.35 155.37 10.5K
10:24 155.40 155.45 155.40 155.45 4.2K
10:25 155.46 155.48 155.46 155.48 2.1K
10:26 155.47 155.51 155.47 155.51 3.2K
10:27 155.54 155.56 155.54 155.56 7.4K
10:28 155.59 155.60 155.59 155.59 10.9K
10:29 155.59 155.59 155.53 155.53 7.1K
10:30 155.50 155.50 155.46 155.46 8.8K
10:31 155.46 155.52 155.46 155.52 18.5K
10:32 155.54 155.56 155.54 155.55 4.4K
10:33 155.52 155.52 155.50 155.51 15.5K
10:34 155.50 155.52 155.49 155.49 4.2K
10:35 155.49 155.49 155.48 155.48 4.4K
10:36 155.45 155.46 155.41 155.41 7.1K
10:37 155.40 155.44 155.39 155.44 4.4K
10:38 155.43 155.45 155.43 155.45 5.2K
10:39 155.44 155.44 155.42 155.42 3.2K
10:40 155.42 155.43 155.40 155.40 5.5K
10:41 155.36 155.40 155.36 155.37 66.2K
10:42 155.37 155.44 155.37 155.44 14.1K
10:43 155.48 155.51 155.48 155.51 2.7K
10:44 155.51 155.52 155.50 155.50 4.3K
10:45 155.50 155.51 155.48 155.48 3.1K
10:46 155.47 155.47 155.44 155.44 13.4K
10:47 155.44 155.46 155.44 155.45 1.4K
10:48 155.46 155.46 155.44 155.46 5.9K
10:49 155.45 155.45 155.43 155.43 9.7K
10:50 155.45 155.45 155.43 155.44 4.0K
10:51 155.44 155.48 155.44 155.48 11.5K
10:52 155.48 155.48 155.46 155.46 2.8K
10:53 155.47 155.47 155.43 155.43 7.4K
10:54 155.42 155.42 155.42 155.42 1.9K
10:55 155.40 155.41 155.40 155.41 4.9K
10:56 155.41 155.42 155.41 155.41 1.8K
10:57 155.43 155.43 155.39 155.39 3.3K
10:58 155.38 155.38 155.33 155.33 14.9K
10:59 155.31 155.33 155.31 155.33 10.1K
11:00 155.33 155.34 155.33 155.33 1.7K
11:01 155.28 155.29 155.28 155.28 9.8K
11:02 155.26 155.27 155.26 155.26 5.1K
11:03 155.25 155.26 155.24 155.24 9.0K
11:04 155.21 155.21 155.20 155.20 3.1K
11:05 155.22 155.22 155.19 155.19 4.3K
11:06 155.14 155.14 155.13 155.13 27.0K
11:07 155.13 155.13 155.12 155.12 1.1K
11:08 155.11 155.12 155.08 155.08 17.0K
11:09 155.08 155.11 155.07 155.11 10.2K
11:10 155.11 155.13 155.11 155.13 2.2K
11:11 155.14 155.25 155.14 155.24 34.2K
11:12 155.25 155.29 155.25 155.28 5.8K
11:13 155.27 155.27 155.23 155.23 7.0K
11:14 155.24 155.24 155.24 155.24 12.1K
11:15 155.21 155.21 155.15 155.15 19.6K
11:16 155.15 155.15 155.14 155.14 2.4K
11:17 155.14 155.14 155.13 155.13 1.2K
11:18 155.12 155.12 155.10 155.10 6.8K
11:19 155.09 155.10 155.08 155.08 5.1K
11:20 155.08 155.13 155.08 155.13 11.9K
11:21 155.13 155.15 155.13 155.15 6.8K
11:22 155.14 155.14 155.09 155.10 13.7K
11:23 155.09 155.09 155.06 155.06 23.9K
11:24 155.05 155.06 155.05 155.06 1.2K
11:25 155.06 155.09 155.06 155.09 3.6K
11:26 155.04 155.04 155.03 155.03 8.2K
11:27 155.03 155.04 155.03 155.03 19.3K
11:28 155.02 155.02 154.96 154.96 41.4K
11:29 154.95 154.97 154.95 154.97 21.7K
11:30 155.01 155.01 154.99 154.99 40.4K
11:31 155.02 155.02 155.00 155.00 15.0K
11:32 155.01 155.02 155.01 155.02 2.8K
11:33 155.00 155.00 155.00 155.00 12.6K
11:34 155.00 155.01 154.99 154.99 37.7K
11:35 154.98 154.98 154.95 154.96 27.9K
11:36 154.96 154.96 154.89 154.89 21.6K
11:37 154.88 154.92 154.88 154.92 11.6K
11:38 154.91 154.91 154.91 154.91 1.5K
11:39 154.91 154.91 154.89 154.89 12.9K
11:40 154.89 154.89 154.74 154.74 15.1K
11:41 154.74 154.75 154.74 154.75 8.4K
11:42 154.76 154.77 154.76 154.77 2.1K
11:43 154.77 154.77 154.76 154.76 8.2K
11:44 154.76 154.76 154.75 154.75 3.9K
11:45 154.76 154.78 154.76 154.78 7.1K
11:46 154.78 154.79 154.78 154.79 4.7K
11:47 154.92 154.94 154.92 154.94 38.4K
11:48 154.95 155.04 154.95 155.04 18.8K
11:49 155.04 155.16 155.04 155.16 13.3K
11:50 155.16 155.17 155.16 155.16 5.8K
11:51 155.17 155.19 155.17 155.19 11.8K
11:52 155.21 155.24 155.21 155.24 5.2K
11:53 155.25 155.26 155.25 155.26 7.3K
11:54 155.27 155.27 155.25 155.25 4.9K
11:55 155.25 155.25 155.16 155.16 17.0K
11:56 155.17 155.17 155.16 155.17 4.4K
11:57 155.16 155.16 155.14 155.16 3.3K
11:58 155.16 155.17 155.16 155.17 5.7K
11:59 155.18 155.18 155.16 155.16 5.0K
12:00 155.16 155.16 155.15 155.15 3.0K
12:01 155.12 155.13 155.12 155.13 7.9K
12:02 155.13 155.13 155.11 155.12 6.8K
12:03 155.12 155.12 155.05 155.07 13.1K
12:04 155.06 155.06 155.03 155.03 1.8K
12:05 155.03 155.03 155.03 155.03 0.5K
12:06 155.03 155.03 155.02 155.02 1.9K
12:07 155.01 155.03 155.01 155.03 10.9K
12:08 155.06 155.13 155.06 155.13 12.9K
12:09 155.13 155.13 155.13 155.13 5.1K
12:10 155.12 155.19 155.12 155.19 13.2K
12:11 155.24 155.29 155.24 155.28 8.2K
12:12 155.29 155.29 155.29 155.29 7.9K
12:13 155.29 155.29 155.27 155.27 10.3K
12:14 155.29 155.29 155.27 155.27 2.1K
12:15 155.27 155.27 155.24 155.24 2.9K
12:16 155.24 155.27 155.24 155.27 4.0K
12:17 155.27 155.27 155.27 155.27 1.3K
12:18 155.27 155.28 155.27 155.28 2.1K
12:19 155.28 155.28 155.20 155.20 7.8K
12:20 155.20 155.20 155.19 155.19 5.3K
12:21 155.19 155.19 155.17 155.17 14.6K
12:22 155.19 155.21 155.19 155.21 6.9K
12:23 155.22 155.22 155.21 155.22 11.5K
12:24 155.22 155.22 155.21 155.21 1.4K
12:25 155.20 155.20 155.20 155.20 4.5K
12:26 155.19 155.19 155.10 155.13 10.5K
12:27 155.07 155.07 155.07 155.07 1.9K
12:28 155.06 155.06 155.06 155.06 2.3K
12:29 155.06 155.06 155.06 155.06 0.8K
12:30 155.04 155.04 155.03 155.03 3.5K
12:31 155.03 155.03 155.01 155.01 4.9K
12:32 155.01 155.01 154.98 154.98 6.4K
12:33 154.97 154.98 154.97 154.97 8.1K
12:34 154.98 155.00 154.98 155.00 6.2K
12:35 155.00 155.00 154.98 154.98 4.4K
12:36 154.92 154.92 154.84 154.84 16.4K
12:37 154.83 154.83 154.81 154.81 13.0K
12:38 154.81 154.81 154.80 154.80 17.4K
12:39 154.81 154.81 154.80 154.81 4.8K
12:40 154.82 154.82 154.79 154.79 7.3K
12:41 154.82 154.83 154.80 154.81 23.4K
12:42 154.83 154.83 154.82 154.82 3.2K
12:43 154.82 154.84 154.82 154.84 4.3K
12:44 154.83 154.83 154.83 154.83 4.7K
12:45 154.82 154.84 154.82 154.84 2.6K
12:46 154.86 154.86 154.85 154.85 6.3K
12:47 154.83 154.83 154.83 154.83 3.4K
12:48 154.87 154.90 154.87 154.89 12.7K
12:49 154.89 154.91 154.89 154.91 5.8K
12:50 154.91 154.91 154.91 154.91 1.7K
12:51 154.90 154.92 154.90 154.90 3.5K
12:52 154.87 154.87 154.86 154.86 7.5K
12:53 154.85 154.87 154.85 154.86 14.2K
12:54 154.86 154.86 154.86 154.86 2.2K
12:55 154.86 154.86 154.86 154.86 0.7K
12:56 154.86 154.86 154.86 154.86 0.8K
12:57 154.85 154.85 154.80 154.80 6.0K
12:58 154.79 154.80 154.79 154.79 21.2K
12:59 154.78 154.78 154.78 154.78 2.9K
13:00 154.80 154.80 154.78 154.79 3.7K
13:01 154.80 154.80 154.79 154.79 2.4K
13:02 154.78 154.79 154.78 154.79 8.3K
13:03 154.79 154.79 154.75 154.75 11.7K
13:04 154.76 154.76 154.74 154.74 3.7K
13:05 154.74 154.74 154.73 154.73 1.0K
13:06 154.73 154.73 154.71 154.71 3.4K
13:07 154.71 154.74 154.71 154.74 15.3K
13:08 154.74 154.76 154.74 154.76 12.1K
13:09 154.76 154.76 154.75 154.76 7.1K
13:10 154.78 154.79 154.77 154.79 11.4K
13:11 154.78 154.79 154.76 154.76 11.5K
13:12 154.76 154.78 154.76 154.76 4.6K
13:13 154.76 154.77 154.74 154.74 14.1K
13:14 154.74 154.74 154.71 154.71 3.0K
13:15 154.70 154.70 154.69 154.70 13.5K
13:16 154.69 154.69 154.68 154.68 4.3K
13:17 154.68 154.68 154.66 154.66 7.5K
13:18 154.65 154.65 154.63 154.63 10.0K
13:19 154.62 154.62 154.60 154.60 7.2K
13:20 154.60 154.60 154.58 154.58 5.2K
13:21 154.59 154.60 154.58 154.58 7.4K
13:22 154.59 154.60 154.59 154.59 2.0K
13:23 154.61 154.64 154.61 154.64 27.5K
13:24 154.64 154.65 154.64 154.65 1.7K
13:25 154.66 154.66 154.65 154.66 8.5K
13:26 154.64 154.67 154.64 154.67 13.0K
13:27 154.64 154.64 154.62 154.62 14.6K
13:28 154.60 154.65 154.60 154.65 10.2K
13:29 154.65 154.66 154.65 154.66 3.3K
13:30 154.66 154.71 154.66 154.71 15.3K
13:31 154.70 154.70 154.67 154.67 10.3K
13:32 154.67 154.67 154.67 154.67 2.3K
13:33 154.67 154.69 154.67 154.69 2.7K
13:34 154.70 154.71 154.70 154.71 2.3K
13:35 154.72 154.72 154.71 154.72 9.0K
13:36 154.70 154.71 154.69 154.69 17.3K
13:37 154.69 154.73 154.69 154.73 30.3K
13:38 154.73 154.73 154.70 154.70 7.0K
13:39 154.71 154.71 154.69 154.69 4.4K
13:40 154.67 154.67 154.66 154.66 4.9K
13:41 154.66 154.67 154.66 154.67 5.9K
13:42 154.68 154.68 154.67 154.67 9.3K
13:43 154.67 154.67 154.66 154.67 2.4K
13:44 154.66 154.67 154.66 154.67 10.5K
13:45 154.66 154.69 154.66 154.68 2.5K
13:46 154.68 154.68 154.67 154.67 4.3K
13:47 154.66 154.68 154.66 154.68 2.7K
13:48 154.65 154.66 154.64 154.64 11.2K
13:49 154.64 154.64 154.60 154.60 9.5K
13:50 154.61 154.61 154.59 154.59 6.9K
13:51 154.61 154.61 154.61 154.61 3.4K
13:52 154.61 154.61 154.61 154.61 6.4K
13:53 154.61 154.61 154.60 154.60 13.9K
13:54 154.60 154.61 154.60 154.61 3.8K
13:55 154.62 154.62 154.61 154.62 5.6K
13:56 154.63 154.63 154.62 154.62 5.2K
13:57 154.62 154.62 154.62 154.62 2.0K
13:58 154.62 154.65 154.62 154.65 7.9K
13:59 154.65 154.67 154.65 154.66 3.9K
14:00 154.66 154.67 154.66 154.67 2.8K
14:01 154.68 154.68 154.67 154.67 13.0K
14:02 154.68 154.75 154.67 154.75 16.4K
14:03 154.78 154.78 154.76 154.76 17.5K
14:04 154.76 154.77 154.76 154.76 45.1K
14:05 154.76 154.76 154.73 154.73 9.4K
14:06 154.72 154.72 154.71 154.71 3.2K
14:07 154.71 154.71 154.68 154.68 5.9K
14:08 154.67 154.69 154.67 154.69 3.3K
14:09 154.70 154.70 154.67 154.69 8.5K
14:10 154.68 154.71 154.68 154.69 24.8K
14:11 154.69 154.69 154.69 154.69 1.8K
14:12 154.69 154.69 154.65 154.65 14.2K
14:13 154.65 154.66 154.64 154.66 2.3K
14:14 154.67 154.67 154.60 154.61 4.1K
14:15 154.61 154.62 154.61 154.62 7.1K
14:16 154.62 154.64 154.62 154.63 4.4K
14:17 154.63 154.63 154.60 154.60 6.5K
14:18 154.59 154.59 154.47 154.47 27.7K
14:19 154.47 154.47 154.36 154.36 36.3K
14:20 154.33 154.33 154.31 154.31 8.0K
14:21 154.30 154.30 154.19 154.19 43.7K
14:22 154.19 154.19 154.15 154.16 8.6K
14:23 154.15 154.15 154.14 154.14 4.7K
14:24 154.15 154.17 154.14 154.17 6.9K
14:25 154.18 154.20 154.18 154.20 6.2K
14:26 154.21 154.21 154.20 154.21 6.2K
14:27 154.22 154.22 154.20 154.20 6.4K
14:28 154.20 154.20 154.19 154.19 4.6K
14:29 154.20 154.20 154.19 154.19 4.0K
14:30 154.18 154.19 154.18 154.19 11.3K
14:31 154.18 154.18 154.14 154.14 11.5K
14:32 154.17 154.17 154.13 154.13 6.6K
14:33 154.13 154.14 154.13 154.14 9.8K
14:34 154.14 154.16 154.14 154.16 6.5K
14:35 154.16 154.16 154.15 154.15 4.8K
14:36 154.15 154.15 154.14 154.15 12.4K
14:37 154.15 154.16 154.15 154.16 4.7K
14:38 154.19 154.19 154.19 154.19 12.6K
14:39 154.18 154.21 154.18 154.21 8.9K
14:40 154.21 154.27 154.21 154.27 36.0K
14:41 154.27 154.30 154.27 154.30 9.1K
14:42 154.32 154.35 154.32 154.35 3.7K
14:43 154.37 154.39 154.37 154.39 10.0K
14:44 154.38 154.39 154.38 154.39 1.4K
14:45 154.39 154.39 154.36 154.36 6.3K
14:46 154.30 154.30 154.28 154.28 35.9K
14:47 154.28 154.28 154.27 154.27 0.8K
14:48 154.25 154.25 154.22 154.22 16.8K
14:49 154.23 154.23 154.21 154.21 7.1K
14:50 154.20 154.21 154.20 154.21 3.9K
14:51 154.21 154.22 154.21 154.21 4.6K
14:52 154.23 154.25 154.23 154.25 9.1K
14:53 154.29 154.30 154.29 154.30 4.0K
14:54 154.30 154.31 154.30 154.31 8.3K
14:55 154.31 154.36 154.31 154.35 23.3K
14:56 154.37 154.43 154.37 154.43 12.4K
14:57 154.43 154.43 154.43 154.43 4.7K
14:58 154.42 154.44 154.41 154.41 27.3K
14:59 154.38 154.38 154.35 154.35 16.8K
15:00 154.35 154.36 154.35 154.36 10.0K
15:01 154.34 154.35 154.34 154.35 7.6K
15:02 154.35 154.35 154.31 154.31 5.9K
15:03 154.31 154.33 154.31 154.32 5.0K
15:04 154.32 154.32 154.26 154.28 27.4K
15:05 154.29 154.33 154.28 154.33 9.3K
15:06 154.29 154.29 154.27 154.28 66.8K
15:07 154.27 154.27 154.27 154.27 8.2K
15:08 154.27 154.27 154.26 154.26 2.0K
15:09 154.25 154.26 154.25 154.26 10.7K
15:10 154.26 154.26 154.26 154.26 7.5K
15:11 154.25 154.26 154.25 154.26 15.7K
15:12 154.26 154.26 154.16 154.16 13.2K
15:13 154.16 154.16 154.15 154.15 0.8K
15:14 154.14 154.14 154.04 154.04 14.8K
15:15 154.04 154.05 154.02 154.05 8.5K
15:16 154.08 154.08 154.05 154.05 25.4K
15:17 154.06 154.06 154.04 154.04 7.6K
15:18 154.00 154.01 154.00 154.01 4.8K
15:19 154.01 154.01 154.00 154.00 9.6K
15:20 154.02 154.02 154.02 154.02 8.6K
15:21 154.03 154.03 154.02 154.02 9.4K
15:22 154.01 154.01 153.97 153.97 7.4K
15:23 154.02 154.04 154.02 154.04 14.9K
15:24 154.06 154.13 154.06 154.13 10.9K
15:25 154.13 154.24 154.13 154.24 14.6K
15:26 154.26 154.27 154.26 154.27 9.8K
15:27 154.28 154.28 154.27 154.27 10.7K
15:28 154.26 154.26 154.21 154.23 29.5K
15:29 154.24 154.25 154.24 154.25 18.3K
15:30 154.22 154.22 154.21 154.21 30.1K
15:31 154.20 154.20 154.16 154.16 7.3K
15:32 154.17 154.17 154.08 154.08 10.9K
15:33 154.08 154.08 154.02 154.03 15.6K
15:34 154.03 154.04 154.03 154.03 10.3K
15:35 154.04 154.05 154.04 154.05 7.9K
15:36 154.04 154.04 154.01 154.01 24.9K
15:37 154.01 154.01 154.01 154.01 6.4K
15:38 154.01 154.01 153.99 153.99 5.4K
15:39 153.99 153.99 153.93 153.93 13.4K
15:40 153.93 153.93 153.88 153.91 16.7K
15:41 153.90 153.91 153.90 153.91 5.2K
15:42 153.90 153.90 153.89 153.90 10.0K
15:43 153.86 153.88 153.86 153.88 12.7K
15:44 153.86 153.95 153.86 153.95 37.4K
15:45 153.95 153.95 153.92 153.92 8.3K
15:46 153.93 153.95 153.93 153.94 10.1K
15:47 153.94 153.94 153.92 153.93 4.3K
15:48 153.92 153.97 153.92 153.97 9.7K
15:49 153.98 153.98 153.95 153.97 25.1K
15:50 153.94 153.94 153.88 153.88 62.4K
15:51 153.87 153.91 153.87 153.91 21.1K
15:52 153.88 153.89 153.86 153.86 12.4K
15:53 153.83 153.83 153.79 153.80 32.6K
15:54 153.82 153.84 153.82 153.84 25.2K
15:55 153.85 153.86 153.82 153.82 19.8K
15:56 153.81 153.81 153.80 153.80 34.7K
15:57 153.77 153.77 153.70 153.71 38.2K
15:58 153.70 153.72 153.70 153.71 51.5K
15:59 153.75 153.80 153.75 153.80 90.7K
16:00 153.81 153.81 153.81 153.81 895.7K
16:01 153.81 153.81 153.81 153.81 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available