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
09:30 155.22 155.22 155.02 155.02 144.8K
09:31 154.89 155.21 154.89 155.21 47.0K
09:32 155.21 155.43 155.20 155.43 9.9K
09:33 155.55 155.71 155.55 155.71 54.1K
09:34 155.73 155.73 155.66 155.67 2.8K
09:35 155.62 155.66 155.62 155.65 4.0K
09:36 155.74 155.78 155.74 155.78 65.3K
09:37 155.74 155.90 155.74 155.90 18.9K
09:38 155.87 155.87 155.76 155.76 27.1K
09:39 155.76 155.78 155.75 155.78 43.4K
09:40 155.78 155.78 155.69 155.69 16.8K
09:41 155.69 155.96 155.69 155.96 38.4K
09:42 155.95 155.95 155.89 155.93 23.7K
09:43 155.91 155.91 155.85 155.89 10.6K
09:44 155.90 156.05 155.90 156.05 16.9K
09:45 156.04 156.08 156.04 156.08 4.9K
09:46 156.10 156.10 156.08 156.08 22.6K
09:47 156.17 156.18 156.17 156.17 31.1K
09:48 156.23 156.27 156.23 156.27 26.4K
09:49 156.32 156.32 156.22 156.22 27.5K
09:50 156.19 156.21 156.18 156.21 37.2K
09:51 156.18 156.18 156.06 156.06 27.8K
09:52 156.03 156.04 156.00 156.04 14.8K
09:53 155.90 155.91 155.87 155.87 17.3K
09:54 155.85 155.85 155.56 155.56 139.7K
09:55 155.56 155.56 155.50 155.50 6.2K
09:56 155.42 155.48 155.42 155.48 13.1K
09:57 155.48 155.49 155.46 155.49 4.3K
09:58 155.48 155.48 155.41 155.41 8.9K
09:59 155.42 155.46 155.42 155.46 17.6K
10:00 155.47 155.47 155.29 155.29 15.7K
10:01 155.19 155.20 155.18 155.20 28.6K
10:02 155.17 155.17 155.13 155.16 12.3K
10:03 155.19 155.34 155.19 155.34 34.0K
10:04 155.35 155.50 155.35 155.50 20.3K
10:05 155.51 155.51 155.39 155.39 11.7K
10:06 155.35 155.35 155.32 155.32 38.0K
10:07 155.29 155.31 155.28 155.28 7.2K
10:08 155.19 155.25 155.19 155.25 17.1K
10:09 155.24 155.31 155.24 155.31 6.4K
10:10 155.31 155.33 155.31 155.32 9.4K
10:11 155.34 155.40 155.34 155.40 8.2K
10:12 155.40 155.43 155.40 155.43 1.4K
10:13 155.42 155.49 155.42 155.49 11.2K
10:14 155.49 155.52 155.46 155.51 15.6K
10:15 155.50 155.51 155.37 155.37 17.9K
10:16 155.38 155.40 155.38 155.38 9.4K
10:17 155.45 155.47 155.45 155.47 14.3K
10:18 155.47 155.48 155.47 155.48 16.1K
10:19 155.48 155.53 155.48 155.51 11.0K
10:20 155.49 155.56 155.49 155.54 16.0K
10:21 155.51 155.51 155.50 155.51 12.9K
10:22 155.56 155.58 155.56 155.56 7.5K
10:23 155.55 155.66 155.55 155.66 24.8K
10:24 155.67 155.75 155.67 155.75 7.9K
10:25 155.76 156.00 155.76 156.00 27.0K
10:26 155.98 155.98 155.94 155.94 21.8K
10:27 155.94 155.94 155.94 155.94 4.8K
10:28 155.92 155.92 155.90 155.92 6.4K
10:29 155.91 155.92 155.89 155.89 9.3K
10:30 155.90 155.90 155.87 155.87 14.0K
10:31 155.90 156.02 155.89 156.02 22.7K
10:32 156.03 156.05 156.03 156.03 7.3K
10:33 156.06 156.08 156.06 156.07 13.3K
10:34 156.04 156.04 156.04 156.04 9.1K
10:35 156.02 156.03 155.93 155.93 14.4K
10:36 155.95 156.01 155.95 156.01 13.4K
10:37 155.99 156.03 155.99 156.03 5.5K
10:38 156.03 156.03 156.00 156.02 14.8K
10:39 156.01 156.03 156.00 156.03 7.0K
10:40 156.03 156.04 156.02 156.04 11.4K
10:41 156.04 156.08 156.04 156.08 5.1K
10:42 156.08 156.08 156.01 156.01 9.9K
10:43 155.89 155.89 155.88 155.89 37.3K
10:44 155.89 155.93 155.89 155.92 13.1K
10:45 155.92 155.95 155.92 155.94 8.5K
10:46 155.94 155.94 155.88 155.89 94.8K
10:47 155.91 155.93 155.91 155.91 5.2K
10:48 155.92 155.92 155.91 155.91 4.6K
10:49 155.92 155.93 155.92 155.92 4.7K
10:50 155.92 155.93 155.90 155.90 13.5K
10:51 155.90 155.94 155.89 155.94 28.7K
10:52 155.91 155.91 155.90 155.90 18.2K
10:53 155.91 155.91 155.90 155.91 10.1K
10:54 155.91 155.91 155.89 155.89 4.5K
10:55 155.89 155.94 155.89 155.94 8.3K
10:56 155.95 155.97 155.95 155.97 7.3K
10:57 155.97 155.99 155.97 155.98 14.7K
10:58 155.99 156.02 155.99 156.00 12.7K
10:59 156.00 156.02 156.00 156.02 7.7K
11:00 155.88 155.91 155.88 155.91 41.2K
11:01 155.92 155.94 155.92 155.94 22.7K
11:02 155.95 155.95 155.89 155.89 11.8K
11:03 155.87 155.87 155.79 155.79 30.9K
11:04 155.79 155.79 155.76 155.77 4.4K
11:05 155.79 155.79 155.76 155.77 4.4K
11:06 155.77 155.79 155.77 155.77 3.3K
11:07 155.80 155.82 155.79 155.79 29.2K
11:08 155.78 155.78 155.77 155.77 4.9K
11:09 155.77 155.78 155.77 155.78 5.5K
11:10 155.76 155.76 155.75 155.76 5.8K
11:11 155.76 155.79 155.76 155.79 8.8K
11:12 155.80 155.81 155.80 155.80 6.2K
11:13 155.79 155.82 155.79 155.82 7.2K
11:14 155.82 155.87 155.82 155.86 4.3K
11:15 155.86 155.86 155.76 155.76 12.1K
11:16 155.75 155.75 155.71 155.71 4.8K
11:17 155.70 155.70 155.60 155.60 13.6K
11:18 155.60 155.60 155.59 155.60 11.5K
11:19 155.61 155.61 155.59 155.59 4.3K
11:20 155.56 155.56 155.50 155.50 47.9K
11:21 155.49 155.49 155.43 155.43 15.2K
11:22 155.42 155.42 155.38 155.38 11.2K
11:23 155.37 155.42 155.37 155.42 10.8K
11:24 155.46 155.46 155.45 155.46 11.7K
11:25 155.46 155.51 155.46 155.51 7.1K
11:26 155.53 155.54 155.53 155.53 8.1K
11:27 155.54 155.55 155.49 155.50 9.6K
11:28 155.50 155.52 155.50 155.52 4.7K
11:29 155.54 155.55 155.54 155.55 4.7K
11:30 155.54 155.55 155.54 155.55 10.0K
11:31 155.53 155.53 155.53 155.53 17.5K
11:32 155.53 155.54 155.51 155.51 7.9K
11:33 155.51 155.52 155.51 155.52 13.8K
11:34 155.54 155.54 155.54 155.54 6.4K
11:35 155.54 155.54 155.52 155.53 8.7K
11:36 155.53 155.54 155.53 155.53 11.1K
11:37 155.53 155.53 155.50 155.50 12.7K
11:38 155.51 155.51 155.50 155.50 4.9K
11:39 155.51 155.52 155.51 155.52 6.7K
11:40 155.53 155.53 155.52 155.52 1.8K
11:41 155.48 155.48 155.44 155.44 12.0K
11:42 155.43 155.45 155.43 155.44 7.5K
11:43 155.44 155.44 155.44 155.44 2.1K
11:44 155.44 155.45 155.43 155.43 4.3K
11:45 155.43 155.44 155.43 155.43 40.1K
11:46 155.45 155.46 155.44 155.44 11.7K
11:47 155.44 155.44 155.43 155.43 1.1K
11:48 155.44 155.44 155.40 155.40 2.3K
11:49 155.40 155.44 155.40 155.43 3.5K
11:50 155.44 155.44 155.42 155.42 1.3K
11:51 155.44 155.45 155.44 155.45 2.9K
11:52 155.45 155.47 155.45 155.46 19.5K
11:53 155.49 155.50 155.49 155.50 34.8K
11:54 155.50 155.51 155.50 155.51 2.8K
11:55 155.49 155.50 155.49 155.49 8.0K
11:56 155.47 155.47 155.46 155.46 10.0K
11:57 155.47 155.49 155.47 155.49 8.3K
11:58 155.48 155.51 155.48 155.51 10.4K
11:59 155.49 155.49 155.46 155.47 16.0K
12:00 155.50 155.50 155.49 155.49 3.5K
12:01 155.53 155.55 155.53 155.55 10.4K
12:02 155.55 155.55 155.54 155.55 1.1K
12:03 155.55 155.55 155.52 155.52 4.4K
12:04 155.53 155.54 155.52 155.52 6.0K
12:05 155.51 155.51 155.51 155.51 21.1K
12:06 155.48 155.48 155.42 155.42 38.3K
12:07 155.39 155.39 155.37 155.37 13.6K
12:08 155.36 155.38 155.36 155.37 2.7K
12:09 155.35 155.38 155.35 155.38 6.2K
12:10 155.38 155.43 155.38 155.43 22.8K
12:11 155.44 155.44 155.33 155.33 17.5K
12:12 155.19 155.19 155.15 155.15 20.3K
12:13 155.15 155.16 155.15 155.16 10.1K
12:14 155.16 155.16 155.13 155.13 5.3K
12:15 155.12 155.12 155.11 155.11 8.3K
12:16 155.11 155.12 155.11 155.12 9.9K
12:17 155.12 155.15 155.12 155.15 2.7K
12:18 155.15 155.22 155.15 155.22 20.0K
12:19 155.23 155.24 155.22 155.22 12.6K
12:20 155.22 155.25 155.22 155.25 2.7K
12:21 155.24 155.27 155.24 155.27 1.6K
12:22 155.28 155.36 155.28 155.36 11.3K
12:23 155.36 155.37 155.36 155.37 3.5K
12:24 155.39 155.44 155.39 155.44 17.0K
12:25 155.46 155.49 155.46 155.49 11.1K
12:26 155.49 155.49 155.41 155.41 13.7K
12:27 155.42 155.42 155.36 155.36 3.5K
12:28 155.35 155.35 155.29 155.29 9.0K
12:29 155.27 155.27 155.14 155.14 9.7K
12:30 155.14 155.14 155.10 155.10 5.4K
12:31 155.10 155.12 155.10 155.12 4.9K
12:32 155.12 155.12 155.11 155.11 1.8K
12:33 155.11 155.11 154.99 154.99 12.8K
12:34 154.98 154.98 154.96 154.96 3.4K
12:35 154.95 154.96 154.95 154.96 6.1K
12:36 154.97 155.01 154.97 155.01 7.7K
12:37 155.00 155.05 155.00 155.05 12.7K
12:38 155.06 155.14 155.06 155.13 21.3K
12:39 155.12 155.12 155.07 155.07 11.3K
12:40 155.06 155.07 155.05 155.07 3.8K
12:41 155.07 155.07 155.06 155.06 1.9K
12:42 155.06 155.06 155.02 155.03 8.1K
12:43 155.04 155.05 155.03 155.05 3.4K
12:44 155.05 155.09 155.05 155.09 3.2K
12:45 155.08 155.08 155.06 155.06 3.9K
12:46 155.04 155.04 155.01 155.01 28.4K
12:47 155.04 155.04 155.03 155.03 6.8K
12:48 155.03 155.03 155.02 155.02 1.1K
12:49 155.03 155.06 155.03 155.06 9.4K
12:50 155.06 155.07 155.06 155.07 1.0K
12:51 155.07 155.12 155.07 155.12 44.8K
12:52 155.12 155.12 155.09 155.12 9.2K
12:53 155.11 155.12 155.11 155.11 4.7K
12:54 155.11 155.13 155.11 155.13 1.9K
12:55 155.13 155.13 155.11 155.11 5.4K
12:56 155.11 155.15 155.11 155.15 13.0K
12:57 155.15 155.17 155.15 155.15 5.4K
12:58 155.05 155.08 155.05 155.08 40.5K
12:59 155.08 155.12 155.08 155.12 17.1K
13:00 155.13 155.13 155.12 155.12 4.3K
13:01 155.12 155.12 155.08 155.08 26.6K
13:02 155.08 155.08 155.08 155.08 2.6K
13:03 155.08 155.09 155.08 155.09 7.7K
13:04 155.10 155.14 155.10 155.14 8.0K
13:05 155.12 155.13 155.10 155.10 21.3K
13:06 155.10 155.13 155.10 155.13 56.9K
13:07 155.11 155.14 155.11 155.14 10.1K
13:08 155.15 155.15 155.00 155.01 24.9K
13:09 155.02 155.02 155.00 155.00 3.5K
13:10 155.00 155.00 154.99 154.99 7.4K
13:11 154.98 154.98 154.96 154.96 10.1K
13:12 154.96 154.96 154.88 154.88 60.8K
13:13 154.71 154.77 154.71 154.77 64.3K
13:14 154.86 154.90 154.86 154.90 22.4K
13:15 154.90 154.90 154.89 154.90 8.6K
13:16 154.90 154.93 154.90 154.93 3.2K
13:17 154.93 154.93 154.93 154.93 1.9K
13:18 154.94 154.94 154.94 154.94 14.4K
13:19 154.95 154.96 154.95 154.96 12.0K
13:20 154.96 154.97 154.96 154.96 5.9K
13:21 154.96 154.96 154.95 154.95 13.2K
13:22 154.95 154.95 154.94 154.95 11.0K
13:23 154.96 154.96 154.93 154.93 2.1K
13:24 154.92 154.92 154.89 154.92 28.7K
13:25 154.93 154.94 154.93 154.93 5.2K
13:26 154.94 154.95 154.94 154.95 5.3K
13:27 154.95 155.01 154.95 155.01 6.5K
13:28 155.01 155.02 155.01 155.02 5.8K
13:29 155.02 155.05 155.02 155.03 18.2K
13:30 155.04 155.06 155.04 155.06 6.8K
13:31 155.06 155.06 155.05 155.05 8.2K
13:32 155.05 155.09 155.05 155.09 9.1K
13:33 155.09 155.14 155.09 155.14 17.6K
13:34 155.18 155.19 155.18 155.19 8.8K
13:35 155.18 155.18 155.13 155.13 20.5K
13:36 155.13 155.13 155.13 155.13 1.2K
13:37 155.12 155.13 155.12 155.12 5.9K
13:38 155.11 155.11 155.09 155.09 17.6K
13:39 155.10 155.11 155.10 155.11 4.9K
13:40 155.10 155.13 155.10 155.13 7.2K
13:41 155.14 155.15 155.13 155.13 13.7K
13:42 155.11 155.11 155.10 155.11 10.7K
13:43 155.11 155.11 155.06 155.06 6.5K
13:44 155.06 155.06 154.94 154.94 18.1K
13:45 154.95 154.97 154.95 154.97 16.4K
13:46 154.97 154.98 154.97 154.98 4.5K
13:47 154.98 154.98 154.97 154.97 4.4K
13:48 154.97 154.99 154.97 154.99 9.7K
13:49 154.99 155.00 154.99 155.00 5.1K
13:50 155.01 155.03 155.01 155.03 12.2K
13:51 155.02 155.02 155.02 155.02 1.0K
13:52 155.02 155.03 155.02 155.02 9.6K
13:53 155.03 155.03 155.00 155.00 2.9K
13:54 155.00 155.01 155.00 155.01 8.3K
13:55 155.02 155.02 154.96 154.96 18.4K
13:56 154.95 154.95 154.91 154.93 13.3K
13:57 154.93 154.95 154.93 154.94 7.7K
13:58 154.94 154.94 154.91 154.91 5.3K
13:59 154.88 154.88 154.81 154.81 22.8K
14:00 154.80 154.80 154.59 154.59 55.2K
14:01 154.58 154.58 154.48 154.50 25.8K
14:02 154.45 154.45 154.44 154.44 22.4K
14:03 154.47 154.47 154.42 154.42 8.8K
14:04 154.41 154.41 154.21 154.21 48.8K
14:05 154.21 154.23 154.21 154.23 41.8K
14:06 154.17 154.17 154.07 154.07 30.5K
14:07 154.03 154.03 153.89 153.89 35.7K
14:08 153.90 153.91 153.90 153.91 12.9K
14:09 153.90 153.92 153.89 153.89 10.3K
14:10 153.79 153.79 153.64 153.64 43.6K
14:11 153.59 153.59 153.54 153.54 36.7K
14:12 153.54 153.54 153.50 153.50 22.8K
14:13 153.50 153.50 153.42 153.42 10.3K
14:14 153.35 153.37 153.35 153.37 27.4K
14:15 153.38 153.49 153.38 153.49 28.0K
14:16 153.45 153.45 153.29 153.29 21.6K
14:17 153.23 153.30 153.23 153.30 32.8K
14:18 153.33 153.34 153.29 153.29 9.2K
14:19 153.30 153.35 153.30 153.35 13.1K
14:20 153.37 153.48 153.37 153.47 25.8K
14:21 153.58 153.60 153.58 153.59 15.6K
14:22 153.63 153.63 153.62 153.62 6.4K
14:23 153.62 153.62 153.47 153.47 28.1K
14:24 153.48 153.48 153.37 153.37 29.7K
14:25 153.38 153.38 153.38 153.38 15.6K
14:26 153.36 153.36 153.29 153.29 13.2K
14:27 153.29 153.29 153.11 153.11 37.5K
14:28 153.10 153.10 153.02 153.02 23.1K
14:29 153.02 153.02 152.98 153.00 7.6K
14:30 153.00 153.00 152.94 152.94 29.7K
14:31 152.94 152.96 152.90 152.90 22.2K
14:32 152.97 153.19 152.97 153.19 41.0K
14:33 153.19 153.20 153.14 153.14 13.3K
14:34 153.15 153.25 153.15 153.24 21.4K
14:35 153.22 153.23 153.16 153.16 21.4K
14:36 153.14 153.14 153.09 153.12 64.8K
14:37 153.12 153.12 153.05 153.05 64.4K
14:38 153.01 153.01 152.74 152.74 36.2K
14:39 152.73 152.85 152.73 152.85 28.7K
14:40 152.88 153.03 152.88 153.03 24.9K
14:41 153.03 153.04 153.03 153.04 18.9K
14:42 153.04 153.04 152.86 152.86 22.9K
14:43 152.81 152.81 152.78 152.78 14.8K
14:44 152.77 152.77 152.71 152.71 10.7K
14:45 152.69 152.69 152.58 152.58 20.0K
14:46 152.50 152.50 152.25 152.25 45.9K
14:47 152.10 152.22 152.02 152.02 93.8K
14:48 152.01 152.02 152.00 152.00 32.2K
14:49 152.03 152.04 152.03 152.04 28.4K
14:50 152.09 152.16 152.09 152.13 68.3K
14:51 152.13 152.28 152.13 152.28 55.9K
14:52 152.25 152.25 152.20 152.21 13.8K
14:53 152.19 152.19 152.02 152.09 27.0K
14:54 152.09 152.10 152.09 152.10 6.5K
14:55 152.09 152.09 151.99 151.99 52.8K
14:56 151.94 151.95 151.85 151.85 35.1K
14:57 151.80 151.80 151.79 151.79 37.5K
14:58 151.78 151.83 151.78 151.82 21.1K
14:59 151.83 151.83 151.79 151.82 16.1K
15:00 151.83 151.98 151.83 151.98 38.9K
15:01 151.89 151.89 151.82 151.87 20.1K
15:02 151.86 151.98 151.86 151.98 25.8K
15:03 151.99 151.99 151.77 151.77 40.3K
15:04 151.78 151.90 151.78 151.85 41.6K
15:05 151.81 151.85 151.80 151.85 18.4K
15:06 151.82 152.05 151.80 152.05 30.5K
15:07 152.08 152.08 152.06 152.06 11.4K
15:08 152.06 152.08 152.03 152.03 8.8K
15:09 152.07 152.10 152.07 152.10 28.0K
15:10 152.12 152.12 152.04 152.10 22.6K
15:11 152.10 152.15 152.10 152.15 41.7K
15:12 152.12 152.19 152.12 152.19 43.9K
15:13 152.16 152.16 152.12 152.15 13.1K
15:14 152.19 152.21 152.19 152.21 8.2K
15:15 152.24 152.28 152.24 152.28 25.4K
15:16 152.30 152.30 152.23 152.24 18.9K
15:17 152.18 152.18 152.16 152.16 33.2K
15:18 152.16 152.21 152.16 152.21 31.5K
15:19 152.20 152.20 152.10 152.10 14.0K
15:20 152.10 152.20 152.10 152.20 37.9K
15:21 152.21 152.41 152.21 152.41 39.4K
15:22 152.38 152.38 152.34 152.34 16.8K
15:23 152.36 152.36 152.33 152.33 5.8K
15:24 152.32 152.38 152.31 152.36 43.3K
15:25 152.39 152.41 152.38 152.38 33.7K
15:26 152.37 152.37 152.35 152.35 62.7K
15:27 152.35 152.36 152.35 152.36 10.1K
15:28 152.36 152.36 152.23 152.23 37.8K
15:29 152.25 152.29 152.24 152.29 50.1K
15:30 152.35 152.42 152.35 152.38 36.4K
15:31 152.31 152.31 152.24 152.24 35.0K
15:32 152.24 152.27 152.24 152.27 23.7K
15:33 152.28 152.29 152.28 152.28 13.9K
15:34 152.27 152.27 152.22 152.22 28.9K
15:35 152.21 152.22 152.11 152.11 47.3K
15:36 152.05 152.05 152.03 152.04 48.9K
15:37 152.10 152.10 151.97 151.97 43.1K
15:38 151.94 151.94 151.91 151.91 45.4K
15:39 151.88 151.88 151.87 151.88 39.3K
15:40 151.89 151.89 151.67 151.67 77.9K
15:41 151.63 151.63 151.62 151.63 61.8K
15:42 151.59 151.61 151.57 151.57 35.7K
15:43 151.53 151.53 151.44 151.44 78.3K
15:44 151.40 151.40 151.26 151.26 41.2K
15:45 151.24 151.24 151.20 151.20 53.6K
15:46 151.22 151.28 151.22 151.26 45.7K
15:47 151.25 151.28 151.25 151.28 29.3K
15:48 151.39 151.61 151.39 151.61 89.7K
15:49 151.57 151.58 151.50 151.50 55.0K
15:50 151.43 151.43 151.27 151.30 83.4K
15:51 151.33 151.35 151.29 151.29 49.8K
15:52 151.29 151.32 151.29 151.32 71.6K
15:53 151.37 151.43 151.35 151.43 121.6K
15:54 151.41 151.42 151.35 151.35 51.3K
15:55 151.36 151.36 151.21 151.21 96.3K
15:56 151.10 151.10 151.09 151.10 90.4K
15:57 151.10 151.14 151.10 151.14 56.8K
15:58 151.17 151.22 151.17 151.18 91.4K
15:59 151.15 151.15 151.13 151.13 114.8K
16:00 151.07 151.07 151.05 151.05 910.3K
16:01 151.05 151.05 151.05 151.05 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available