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
09:30 153.56 153.56 153.30 153.30 169.5K
09:31 153.17 153.17 153.05 153.14 52.8K
09:32 153.19 153.56 153.19 153.56 29.9K
09:33 153.56 153.57 153.56 153.57 7.0K
09:34 153.59 153.79 153.59 153.79 13.7K
09:35 153.79 153.81 153.79 153.81 12.4K
09:36 153.81 153.85 153.81 153.85 7.1K
09:37 153.98 154.44 153.98 154.44 67.8K
09:38 154.46 154.60 154.46 154.60 19.3K
09:39 154.63 154.69 154.63 154.69 11.5K
09:40 154.69 154.98 154.69 154.98 17.6K
09:41 154.97 154.97 154.79 154.79 12.1K
09:42 154.82 154.85 154.82 154.84 6.1K
09:43 154.85 154.86 154.82 154.83 5.6K
09:44 154.82 154.83 154.82 154.83 9.9K
09:45 154.74 154.76 154.65 154.65 8.5K
09:46 154.65 154.74 154.64 154.73 23.6K
09:47 154.73 154.73 154.70 154.70 8.3K
09:48 154.72 154.72 154.69 154.69 15.2K
09:49 154.65 154.65 154.61 154.61 7.4K
09:50 154.59 154.60 154.58 154.60 9.3K
09:51 154.51 154.51 154.31 154.31 18.9K
09:52 154.29 154.31 154.29 154.29 8.9K
09:53 154.30 154.33 154.28 154.33 19.1K
09:54 154.35 154.36 154.29 154.29 7.6K
09:55 154.31 154.31 154.27 154.27 22.3K
09:56 154.26 154.26 154.21 154.24 8.1K
09:57 154.29 154.37 154.26 154.37 38.2K
09:58 154.50 154.57 154.50 154.57 13.7K
09:59 154.57 154.57 154.55 154.57 1.7K
10:00 154.60 154.61 154.59 154.59 13.1K
10:01 154.62 154.67 154.62 154.67 10.6K
10:02 154.62 154.80 154.62 154.80 19.6K
10:03 154.78 154.80 154.75 154.80 10.1K
10:04 154.85 155.10 154.85 155.10 27.8K
10:05 155.13 155.13 155.07 155.08 9.7K
10:06 155.08 155.12 155.07 155.07 14.3K
10:07 155.05 155.05 154.98 154.98 11.5K
10:08 154.96 154.96 154.94 154.94 15.3K
10:09 154.97 154.97 154.95 154.96 5.1K
10:10 154.96 154.96 154.89 154.93 23.9K
10:11 154.93 154.95 154.91 154.95 19.7K
10:12 154.97 155.11 154.97 155.11 17.5K
10:13 155.08 155.11 155.08 155.11 6.0K
10:14 155.11 155.12 155.11 155.12 5.8K
10:15 155.12 155.23 155.12 155.23 14.2K
10:16 155.26 155.30 155.26 155.30 9.7K
10:17 155.31 155.45 155.31 155.45 20.0K
10:18 155.48 155.63 155.48 155.63 38.2K
10:19 155.77 155.89 155.77 155.84 43.6K
10:20 155.85 155.90 155.85 155.87 8.3K
10:21 155.88 155.89 155.84 155.84 13.4K
10:22 155.86 155.86 155.85 155.86 8.1K
10:23 155.88 155.99 155.88 155.99 12.5K
10:24 156.02 156.02 155.97 155.99 21.2K
10:25 155.99 155.99 155.96 155.96 7.2K
10:26 155.98 155.98 155.87 155.87 17.5K
10:27 155.89 155.90 155.88 155.90 6.4K
10:28 155.86 155.86 155.50 155.59 43.4K
10:29 155.59 155.63 155.59 155.60 7.5K
10:30 155.53 155.53 155.50 155.51 11.1K
10:31 155.55 155.61 155.55 155.60 15.1K
10:32 155.61 155.61 155.48 155.48 14.5K
10:33 155.46 155.46 155.45 155.45 9.4K
10:34 155.50 155.63 155.50 155.63 35.3K
10:35 155.61 155.61 155.46 155.46 27.2K
10:36 155.43 155.43 155.41 155.41 14.1K
10:37 155.42 155.46 155.42 155.46 4.8K
10:38 155.32 155.33 155.30 155.33 26.1K
10:39 155.34 155.35 155.33 155.35 4.4K
10:40 155.35 155.36 155.34 155.34 6.2K
10:41 155.30 155.31 155.30 155.31 11.2K
10:42 155.33 155.43 155.33 155.43 16.8K
10:43 155.41 155.45 155.41 155.45 4.2K
10:44 155.44 155.46 155.43 155.46 9.8K
10:45 155.46 155.58 155.46 155.58 15.2K
10:46 155.57 155.57 155.51 155.51 8.2K
10:47 155.49 155.49 155.47 155.47 11.9K
10:48 155.48 155.49 155.47 155.47 4.3K
10:49 155.47 155.47 155.33 155.33 26.8K
10:50 155.32 155.32 155.29 155.29 7.2K
10:51 155.29 155.29 155.18 155.18 19.5K
10:52 155.16 155.16 155.14 155.14 5.1K
10:53 155.13 155.13 155.11 155.11 4.3K
10:54 155.09 155.09 155.04 155.04 6.4K
10:55 155.02 155.02 154.94 154.94 9.9K
10:56 154.91 154.91 154.88 154.88 5.0K
10:57 154.90 154.94 154.90 154.94 13.1K
10:58 154.94 154.95 154.91 154.95 3.4K
10:59 154.97 154.97 154.95 154.95 11.6K
11:00 154.93 154.94 154.91 154.91 14.6K
11:01 154.91 154.93 154.91 154.93 17.0K
11:02 154.94 154.94 154.85 154.85 29.5K
11:03 154.90 154.91 154.90 154.90 6.4K
11:04 154.88 154.88 154.84 154.85 8.8K
11:05 154.84 154.84 154.80 154.80 7.8K
11:06 154.76 154.77 154.76 154.77 7.6K
11:07 154.78 154.79 154.77 154.77 7.3K
11:08 154.76 154.76 154.74 154.76 25.5K
11:09 154.76 154.76 154.73 154.73 9.8K
11:10 154.71 154.71 154.69 154.69 9.2K
11:11 154.69 154.70 154.69 154.70 7.3K
11:12 154.70 154.73 154.70 154.73 3.2K
11:13 154.76 154.78 154.76 154.78 11.1K
11:14 154.79 154.79 154.70 154.70 19.1K
11:15 154.68 154.80 154.68 154.80 22.1K
11:16 154.81 154.81 154.78 154.78 5.1K
11:17 154.77 154.78 154.77 154.78 7.6K
11:18 154.77 154.78 154.77 154.78 3.7K
11:19 154.77 154.94 154.77 154.94 21.6K
11:20 154.99 154.99 154.95 154.95 17.1K
11:21 154.91 154.93 154.91 154.93 5.8K
11:22 154.94 154.95 154.90 154.90 8.9K
11:23 154.87 154.88 154.84 154.84 15.7K
11:24 154.84 154.84 154.77 154.77 5.7K
11:25 154.75 154.75 154.72 154.72 7.1K
11:26 154.72 154.76 154.72 154.76 8.8K
11:27 154.77 154.85 154.77 154.85 8.6K
11:28 154.87 154.88 154.87 154.88 6.0K
11:29 154.89 154.89 154.86 154.87 7.0K
11:30 154.90 154.91 154.88 154.88 4.1K
11:31 154.87 154.88 154.86 154.86 3.7K
11:32 154.89 154.91 154.89 154.91 8.1K
11:33 154.91 154.92 154.91 154.91 22.3K
11:34 154.91 154.91 154.83 154.83 14.0K
11:35 154.79 154.79 154.75 154.75 16.9K
11:36 154.75 154.77 154.72 154.77 13.4K
11:37 154.80 154.80 154.72 154.72 17.2K
11:38 154.67 154.68 154.67 154.67 8.2K
11:39 154.64 154.66 154.62 154.66 10.0K
11:40 154.67 154.67 154.66 154.66 5.0K
11:41 154.67 154.69 154.66 154.69 9.7K
11:42 154.69 154.69 154.61 154.61 25.5K
11:43 154.60 154.60 154.55 154.55 12.2K
11:44 154.57 154.62 154.57 154.62 11.9K
11:45 154.64 154.69 154.64 154.68 9.7K
11:46 154.67 154.67 154.67 154.67 3.0K
11:47 154.62 154.71 154.62 154.71 12.2K
11:48 154.70 154.72 154.69 154.69 3.2K
11:49 154.76 154.96 154.76 154.96 20.5K
11:50 154.97 155.03 154.97 155.03 4.8K
11:51 155.04 155.05 155.04 155.04 1.3K
11:52 155.02 155.06 155.02 155.06 5.5K
11:53 155.08 155.09 155.02 155.02 12.5K
11:54 155.00 155.01 154.96 155.01 21.9K
11:55 155.01 155.05 155.01 155.05 6.2K
11:56 155.05 155.05 155.03 155.03 12.0K
11:57 155.01 155.01 154.93 154.93 13.9K
11:58 154.93 154.93 154.90 154.90 11.9K
11:59 154.90 154.90 154.90 154.90 6.3K
12:00 154.91 154.96 154.91 154.95 13.7K
12:01 154.93 154.93 154.89 154.93 40.9K
12:02 154.95 154.95 154.90 154.90 3.5K
12:03 154.90 154.92 154.90 154.91 4.4K
12:04 154.91 154.91 154.89 154.89 3.6K
12:05 154.88 154.88 154.85 154.87 8.0K
12:06 154.87 154.87 154.84 154.84 4.1K
12:07 154.84 154.85 154.84 154.85 3.8K
12:08 154.84 154.84 154.76 154.76 17.1K
12:09 154.77 154.79 154.77 154.79 8.3K
12:10 154.79 154.80 154.76 154.76 13.3K
12:11 154.74 154.74 154.70 154.70 25.1K
12:12 154.71 154.72 154.66 154.66 10.4K
12:13 154.66 154.66 154.65 154.66 16.7K
12:14 154.64 154.64 154.60 154.60 8.9K
12:15 154.59 154.59 154.59 154.59 4.6K
12:16 154.60 154.72 154.60 154.72 21.5K
12:17 154.72 154.72 154.71 154.71 5.0K
12:18 154.72 154.72 154.71 154.72 9.0K
12:19 154.72 154.72 154.71 154.71 2.6K
12:20 154.70 154.70 154.64 154.64 11.6K
12:21 154.64 154.68 154.64 154.68 10.9K
12:22 154.67 154.67 154.63 154.66 15.0K
12:23 154.67 154.69 154.67 154.68 4.8K
12:24 154.68 154.69 154.68 154.69 6.2K
12:25 154.69 154.70 154.68 154.70 6.9K
12:26 154.71 154.72 154.71 154.72 2.7K
12:27 154.71 154.71 154.69 154.69 3.2K
12:28 154.68 154.68 154.66 154.67 8.1K
12:29 154.69 154.69 154.69 154.69 2.2K
12:30 154.68 154.68 154.68 154.68 3.0K
12:31 154.67 154.67 154.64 154.64 4.9K
12:32 154.62 154.64 154.62 154.64 10.7K
12:33 154.64 154.64 154.64 154.64 9.4K
12:34 154.69 154.69 154.66 154.66 39.8K
12:35 154.67 154.69 154.67 154.68 7.0K
12:36 154.68 154.71 154.68 154.71 4.6K
12:37 154.71 154.78 154.71 154.78 21.0K
12:38 154.77 154.78 154.77 154.78 4.3K
12:39 154.78 154.79 154.78 154.79 5.5K
12:40 154.79 154.83 154.79 154.83 18.9K
12:41 154.83 154.84 154.83 154.84 8.1K
12:42 154.84 154.87 154.84 154.86 3.2K
12:43 154.85 154.85 154.72 154.72 27.8K
12:44 154.69 154.69 154.63 154.63 25.2K
12:45 154.60 154.62 154.60 154.62 7.0K
12:46 154.62 154.63 154.62 154.63 12.3K
12:47 154.63 154.65 154.63 154.65 4.3K
12:48 154.67 154.77 154.67 154.77 23.0K
12:49 154.78 154.82 154.78 154.81 21.2K
12:50 154.80 154.84 154.80 154.84 18.5K
12:51 154.84 154.84 154.84 154.84 6.2K
12:52 154.84 154.85 154.84 154.85 7.6K
12:53 154.85 154.86 154.85 154.86 11.5K
12:54 154.86 154.86 154.85 154.86 16.4K
12:55 154.86 154.87 154.86 154.87 5.9K
12:56 154.87 154.90 154.87 154.88 7.9K
12:57 154.89 154.93 154.89 154.93 15.0K
12:58 154.92 155.01 154.92 155.01 17.2K
12:59 155.00 155.18 155.00 155.03 63.8K
13:00 155.03 155.06 155.02 155.06 10.0K
13:01 155.09 155.11 155.09 155.11 15.2K
13:02 155.10 155.13 155.10 155.13 8.8K
13:03 155.14 155.14 155.10 155.12 64.2K
13:04 155.07 155.07 155.01 155.02 17.5K
13:05 155.01 155.01 155.00 155.00 13.4K
13:06 155.01 155.01 154.91 154.91 44.5K
13:07 154.91 154.91 154.89 154.89 8.9K
13:08 154.88 154.88 154.85 154.86 12.3K
13:09 154.87 154.88 154.87 154.88 10.8K
13:10 154.88 154.89 154.88 154.88 13.0K
13:11 154.88 154.88 154.82 154.82 18.3K
13:12 154.82 154.85 154.82 154.85 10.1K
13:13 154.84 154.84 154.83 154.83 10.7K
13:14 154.86 154.88 154.86 154.87 17.5K
13:15 154.91 155.01 154.91 154.98 44.4K
13:16 154.97 155.06 154.97 155.06 40.7K
13:17 155.07 155.07 155.03 155.03 6.0K
13:18 155.02 155.04 155.01 155.01 23.6K
13:19 155.01 155.01 154.97 154.97 2.5K
13:20 154.98 155.02 154.97 155.02 20.7K
13:21 155.03 155.06 155.03 155.06 17.8K
13:22 155.07 155.10 155.07 155.10 5.5K
13:23 155.11 155.11 155.10 155.10 4.9K
13:24 155.09 155.10 155.08 155.10 15.9K
13:25 155.05 155.05 154.97 154.99 27.3K
13:26 154.99 154.99 154.96 154.96 8.1K
13:27 154.96 154.96 154.92 154.95 17.1K
13:28 154.95 154.96 154.94 154.94 9.6K
13:29 154.94 155.05 154.94 155.04 34.6K
13:30 155.02 155.02 155.01 155.01 6.2K
13:31 155.01 155.01 155.00 155.00 4.7K
13:32 155.01 155.03 155.01 155.03 7.3K
13:33 155.05 155.07 155.05 155.07 16.7K
13:34 155.10 155.11 155.09 155.11 30.7K
13:35 155.11 155.18 155.11 155.18 16.9K
13:36 155.18 155.18 155.11 155.11 15.7K
13:37 155.10 155.10 154.91 154.91 27.2K
13:38 154.93 155.00 154.93 155.00 14.4K
13:39 155.02 155.02 155.01 155.01 9.7K
13:40 154.99 155.02 154.99 155.02 19.2K
13:41 155.03 155.09 155.03 155.09 35.2K
13:42 155.09 155.09 155.05 155.05 6.5K
13:43 155.07 155.08 155.07 155.07 11.1K
13:44 155.07 155.07 155.01 155.01 17.7K
13:45 155.00 155.04 155.00 155.04 18.5K
13:46 155.06 155.06 155.05 155.05 2.5K
13:47 155.06 155.06 155.03 155.06 26.7K
13:48 155.05 155.07 155.04 155.07 11.2K
13:49 155.06 155.06 155.06 155.06 5.4K
13:50 155.07 155.08 155.07 155.08 16.2K
13:51 155.08 155.08 155.07 155.07 5.8K
13:52 155.07 155.07 155.06 155.07 18.1K
13:53 155.08 155.11 155.04 155.04 27.5K
13:54 155.04 155.06 155.02 155.06 19.1K
13:55 155.05 155.08 155.05 155.08 18.2K
13:56 155.09 155.13 155.09 155.13 5.9K
13:57 155.13 155.13 155.12 155.12 17.2K
13:58 155.08 155.08 155.07 155.08 10.6K
13:59 155.05 155.06 155.05 155.06 28.5K
14:00 155.06 155.06 155.04 155.05 9.0K
14:01 155.04 155.11 155.04 155.11 15.9K
14:02 155.15 155.15 155.13 155.13 8.8K
14:03 155.14 155.14 155.14 155.14 8.0K
14:04 155.14 155.16 155.14 155.16 27.0K
14:05 155.17 155.17 155.14 155.17 39.1K
14:06 155.19 155.22 155.19 155.22 23.4K
14:07 155.23 155.25 155.21 155.21 9.1K
14:08 155.22 155.24 155.22 155.24 11.2K
14:09 155.25 155.25 155.22 155.22 13.6K
14:10 155.22 155.22 155.20 155.21 18.0K
14:11 155.21 155.23 155.21 155.23 3.5K
14:12 155.21 155.21 155.18 155.20 16.1K
14:13 155.20 155.20 155.18 155.19 7.9K
14:14 155.19 155.21 155.18 155.18 10.0K
14:15 155.18 155.19 155.15 155.15 19.9K
14:16 155.11 155.11 155.09 155.09 25.1K
14:17 155.08 155.08 155.08 155.08 13.2K
14:18 155.05 155.05 154.97 154.99 38.2K
14:19 155.00 155.06 155.00 155.06 17.4K
14:20 155.07 155.08 155.07 155.07 6.9K
14:21 155.04 155.05 155.04 155.05 39.0K
14:22 155.05 155.05 155.02 155.02 9.4K
14:23 155.03 155.03 154.99 155.00 36.2K
14:24 155.00 155.01 154.97 155.01 11.7K
14:25 155.02 155.02 155.01 155.01 8.6K
14:26 155.01 155.08 155.01 155.08 25.3K
14:27 155.06 155.08 155.06 155.08 13.9K
14:28 155.09 155.10 155.06 155.06 15.4K
14:29 155.09 155.09 155.04 155.04 18.7K
14:30 155.02 155.02 155.00 155.00 13.1K
14:31 154.98 155.00 154.97 154.97 15.2K
14:32 154.98 155.00 154.98 154.98 12.3K
14:33 155.00 155.07 154.99 155.07 24.2K
14:34 155.01 155.05 155.01 155.05 18.3K
14:35 155.04 155.06 155.04 155.06 12.3K
14:36 155.05 155.05 155.03 155.05 19.7K
14:37 155.04 155.05 155.04 155.05 14.0K
14:38 155.05 155.06 155.05 155.06 7.4K
14:39 155.07 155.07 155.00 155.00 19.9K
14:40 155.00 155.02 155.00 155.01 10.4K
14:41 155.06 155.08 155.05 155.05 26.6K
14:42 155.03 155.03 155.01 155.01 6.7K
14:43 155.02 155.03 155.01 155.03 10.1K
14:44 155.02 155.03 155.02 155.02 7.2K
14:45 155.03 155.06 155.03 155.06 8.8K
14:46 155.06 155.06 155.03 155.03 36.0K
14:47 155.03 155.03 155.02 155.03 9.4K
14:48 155.04 155.06 155.04 155.06 20.2K
14:49 155.06 155.28 155.06 155.28 42.6K
14:50 155.29 155.29 155.23 155.23 12.6K
14:51 155.26 155.28 155.26 155.28 17.7K
14:52 155.28 155.30 155.27 155.28 17.2K
14:53 155.29 155.29 155.26 155.26 17.6K
14:54 155.25 155.26 155.25 155.26 11.2K
14:55 155.26 155.27 155.21 155.21 20.3K
14:56 155.22 155.23 155.22 155.23 27.7K
14:57 155.24 155.26 155.24 155.26 15.3K
14:58 155.28 155.28 155.27 155.28 5.0K
14:59 155.29 155.29 155.19 155.19 23.7K
15:00 155.19 155.21 155.19 155.21 17.1K
15:01 155.23 155.24 155.20 155.20 19.2K
15:02 155.21 155.21 155.19 155.20 51.2K
15:03 155.14 155.14 155.08 155.08 25.4K
15:04 155.08 155.08 155.05 155.05 24.4K
15:05 155.05 155.07 155.05 155.07 16.1K
15:06 155.08 155.09 155.07 155.07 8.7K
15:07 155.08 155.08 154.97 154.97 32.7K
15:08 154.98 155.02 154.98 155.00 27.8K
15:09 155.00 155.02 155.00 155.00 21.9K
15:10 155.02 155.05 155.02 155.05 22.4K
15:11 155.05 155.05 155.01 155.01 33.3K
15:12 155.00 155.01 154.99 154.99 17.7K
15:13 155.00 155.00 154.98 155.00 34.2K
15:14 155.02 155.02 154.99 154.99 19.6K
15:15 154.98 155.01 154.98 155.01 9.2K
15:16 154.99 155.00 154.99 155.00 14.0K
15:17 154.98 155.08 154.98 155.08 35.1K
15:18 155.11 155.15 155.10 155.10 33.2K
15:19 155.11 155.17 155.11 155.17 104.1K
15:20 155.17 155.20 155.17 155.19 34.3K
15:21 155.17 155.31 155.17 155.31 36.4K
15:22 155.27 155.27 155.24 155.24 8.5K
15:23 155.19 155.20 155.19 155.20 16.2K
15:24 155.21 155.21 155.14 155.14 21.9K
15:25 155.09 155.09 155.04 155.04 22.1K
15:26 155.03 155.22 155.03 155.22 41.8K
15:27 155.22 155.26 155.22 155.26 19.2K
15:28 155.28 155.28 155.27 155.27 18.0K
15:29 155.30 155.33 155.30 155.33 44.9K
15:30 155.35 155.35 155.34 155.34 20.2K
15:31 155.32 155.32 155.32 155.32 34.2K
15:32 155.32 155.32 155.32 155.32 8.7K
15:33 155.30 155.30 155.28 155.29 29.8K
15:34 155.29 155.34 155.28 155.30 53.7K
15:35 155.31 155.31 155.29 155.29 21.9K
15:36 155.30 155.33 155.29 155.33 26.9K
15:37 155.32 155.32 155.29 155.29 12.4K
15:38 155.26 155.26 155.24 155.26 52.8K
15:39 155.24 155.28 155.24 155.28 37.1K
15:40 155.27 155.28 155.26 155.26 20.7K
15:41 155.26 155.28 155.26 155.27 25.7K
15:42 155.27 155.30 155.26 155.26 23.9K
15:43 155.26 155.29 155.26 155.29 29.9K
15:44 155.32 155.33 155.32 155.32 26.6K
15:45 155.33 155.35 155.32 155.32 15.9K
15:46 155.32 155.35 155.31 155.31 30.2K
15:47 155.26 155.26 155.24 155.24 32.4K
15:48 155.14 155.17 155.14 155.16 58.3K
15:49 155.15 155.16 155.13 155.14 14.6K
15:50 155.07 155.07 154.93 154.94 89.1K
15:51 154.95 155.04 154.95 155.03 61.8K
15:52 155.05 155.13 155.05 155.13 67.8K
15:53 155.12 155.13 155.11 155.12 35.7K
15:54 155.12 155.16 155.12 155.16 49.8K
15:55 155.09 155.09 155.06 155.06 82.5K
15:56 155.13 155.23 155.13 155.23 97.8K
15:57 155.25 155.30 155.25 155.30 57.5K
15:58 155.31 155.31 155.26 155.26 67.6K
15:59 155.23 155.23 155.19 155.21 105.8K
16:00 155.18 155.18 155.18 155.18 1,113.4K
16:01 155.18 155.18 155.18 155.18 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available