S&P/TSX Capped REIT

GSPRTRE
🏛️ canada →
161.62
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 150.81 150.97 150.81 150.84 137.1K
09:31 150.80 150.97 150.80 150.97 28.4K
09:32 151.02 151.26 151.02 151.26 10.9K
09:33 151.30 151.30 151.16 151.16 30.0K
09:34 151.12 151.17 151.04 151.17 34.1K
09:35 151.17 151.17 150.88 150.88 27.8K
09:36 150.89 150.90 150.87 150.90 26.1K
09:37 150.81 150.81 150.64 150.64 60.6K
09:38 150.64 150.64 150.59 150.60 41.7K
09:39 150.56 150.56 150.53 150.53 13.9K
09:40 150.49 150.57 150.49 150.56 6.4K
09:41 150.51 150.51 150.48 150.50 11.9K
09:42 150.23 150.25 150.20 150.23 43.9K
09:43 150.21 150.29 150.21 150.29 28.9K
09:44 150.30 150.37 150.30 150.37 19.5K
09:45 150.40 150.43 150.40 150.42 15.2K
09:46 150.44 150.62 150.44 150.60 82.7K
09:47 150.59 150.59 150.50 150.50 14.1K
09:48 150.48 150.48 150.12 150.12 42.1K
09:49 150.11 150.11 150.02 150.02 39.1K
09:50 150.01 150.03 150.01 150.01 13.0K
09:51 149.97 149.97 149.82 149.82 26.0K
09:52 149.76 149.76 149.64 149.67 25.0K
09:53 149.71 149.71 149.66 149.66 16.3K
09:54 149.67 149.67 149.51 149.51 57.8K
09:55 149.56 149.63 149.56 149.63 24.9K
09:56 149.70 149.84 149.70 149.84 19.1K
09:57 149.84 149.90 149.84 149.90 18.4K
09:58 149.95 150.10 149.95 150.10 52.6K
09:59 150.12 150.22 150.12 150.22 8.9K
10:00 150.22 150.25 150.22 150.25 16.8K
10:01 150.22 150.22 150.17 150.17 20.5K
10:02 150.12 150.12 150.05 150.05 21.6K
10:03 150.06 150.07 150.06 150.07 53.2K
10:04 150.06 150.07 150.05 150.05 8.9K
10:05 150.06 150.06 150.00 150.00 33.8K
10:06 150.01 150.02 150.00 150.00 11.5K
10:07 150.00 150.00 149.84 149.84 12.4K
10:08 149.83 149.83 149.78 149.79 8.8K
10:09 149.79 149.83 149.79 149.82 7.0K
10:10 149.94 150.15 149.94 150.15 133.4K
10:11 150.23 150.24 150.23 150.23 10.3K
10:12 150.22 150.25 150.22 150.25 11.8K
10:13 150.25 150.25 150.16 150.16 4.9K
10:14 150.21 150.21 150.20 150.20 17.0K
10:15 150.21 150.21 149.98 149.98 20.7K
10:16 149.98 149.99 149.95 149.95 72.3K
10:17 149.93 149.93 149.91 149.91 4.9K
10:18 149.91 149.91 149.90 149.90 8.7K
10:19 149.92 149.94 149.91 149.94 10.6K
10:20 149.91 149.91 149.89 149.91 9.3K
10:21 149.92 149.98 149.92 149.97 14.2K
10:22 149.96 149.96 149.84 149.84 33.8K
10:23 149.85 149.86 149.85 149.86 13.9K
10:24 149.89 149.89 149.86 149.86 9.9K
10:25 149.87 149.87 149.83 149.83 9.8K
10:26 149.89 149.89 149.87 149.87 17.7K
10:27 149.81 149.81 149.79 149.79 10.9K
10:28 149.79 149.79 149.69 149.71 87.3K
10:29 149.70 149.71 149.64 149.64 90.0K
10:30 149.51 149.53 149.46 149.53 54.2K
10:31 149.52 149.52 149.44 149.44 14.2K
10:32 149.43 149.43 149.39 149.42 11.5K
10:33 149.44 149.47 149.44 149.47 13.8K
10:34 149.48 149.48 149.41 149.41 33.5K
10:35 149.40 149.40 149.36 149.36 7.8K
10:36 149.38 149.38 149.36 149.38 6.0K
10:37 149.34 149.36 149.33 149.36 13.7K
10:38 149.43 149.65 149.43 149.64 29.2K
10:39 149.63 149.63 149.63 149.63 4.8K
10:40 149.63 149.63 149.61 149.62 9.9K
10:41 149.63 149.63 149.60 149.60 39.1K
10:42 149.57 149.69 149.57 149.69 41.4K
10:43 149.80 149.89 149.80 149.89 13.1K
10:44 149.89 149.94 149.89 149.94 3.4K
10:45 149.95 149.95 149.93 149.93 7.8K
10:46 149.94 149.94 149.92 149.92 3.0K
10:47 149.92 149.97 149.91 149.97 10.3K
10:48 149.98 150.01 149.98 150.00 11.9K
10:49 150.02 150.14 150.02 150.14 22.3K
10:50 150.15 150.15 150.09 150.12 27.7K
10:51 150.12 150.12 150.09 150.09 519.9K
10:52 150.09 150.09 150.00 150.00 11.0K
10:53 149.97 150.01 149.97 150.00 14.2K
10:54 149.96 149.97 149.93 149.93 2.3K
10:55 149.93 149.95 149.93 149.95 3.5K
10:56 149.95 149.95 149.85 149.85 28.4K
10:57 149.84 149.84 149.79 149.80 14.9K
10:58 149.79 149.88 149.79 149.88 17.7K
10:59 149.86 149.86 149.81 149.81 5.3K
11:00 149.79 149.79 149.69 149.69 15.1K
11:01 149.69 149.69 149.51 149.51 15.8K
11:02 149.52 149.52 149.42 149.42 19.3K
11:03 149.39 149.39 149.36 149.36 9.5K
11:04 149.35 149.35 149.21 149.21 72.0K
11:05 149.16 149.19 149.15 149.19 22.0K
11:06 149.20 149.22 149.20 149.21 12.9K
11:07 149.24 149.24 149.24 149.24 6.3K
11:08 149.21 149.33 149.21 149.33 37.7K
11:09 149.33 149.33 149.30 149.30 12.9K
11:10 149.29 149.30 149.29 149.30 1.2K
11:11 149.29 149.38 149.29 149.36 9.8K
11:12 149.36 149.37 149.35 149.37 5.7K
11:13 149.39 149.39 149.39 149.39 7.1K
11:14 149.38 149.38 149.37 149.38 4.8K
11:15 149.40 149.51 149.40 149.51 29.6K
11:16 149.50 149.50 149.47 149.47 15.9K
11:17 149.47 149.61 149.47 149.61 17.9K
11:18 149.62 149.72 149.62 149.71 17.6K
11:19 149.67 149.68 149.67 149.68 5.3K
11:20 149.67 149.67 149.65 149.67 5.6K
11:21 149.66 149.74 149.66 149.74 13.3K
11:22 149.75 149.76 149.74 149.74 17.4K
11:23 149.83 149.89 149.83 149.89 18.2K
11:24 149.89 149.92 149.89 149.92 3.3K
11:25 149.95 150.01 149.95 150.01 7.1K
11:26 150.01 150.02 150.01 150.02 1.8K
11:27 150.09 150.09 150.06 150.06 14.0K
11:28 150.06 150.06 150.00 150.00 10.1K
11:29 149.99 149.99 149.96 149.96 2.2K
11:30 149.95 149.95 149.87 149.88 12.0K
11:31 149.87 149.93 149.87 149.93 10.7K
11:32 149.91 149.91 149.91 149.91 23.0K
11:33 149.91 149.91 149.85 149.85 8.8K
11:34 149.85 149.85 149.83 149.83 6.0K
11:35 149.82 149.82 149.81 149.81 12.0K
11:36 149.82 149.82 149.71 149.71 14.4K
11:37 149.71 149.78 149.71 149.78 11.6K
11:38 149.82 149.82 149.81 149.81 11.6K
11:39 149.81 149.81 149.78 149.78 7.7K
11:40 149.81 149.83 149.78 149.83 73.3K
11:41 149.88 149.96 149.88 149.96 13.6K
11:42 149.95 149.95 149.93 149.94 21.8K
11:43 149.97 150.09 149.97 150.07 23.1K
11:44 150.09 150.12 150.09 150.12 18.5K
11:45 150.13 150.13 150.08 150.09 4.8K
11:46 150.05 150.05 150.02 150.02 16.6K
11:47 150.02 150.02 150.00 150.00 14.8K
11:48 150.00 150.00 150.00 150.00 0.8K
11:49 149.99 149.99 149.95 149.95 21.0K
11:50 149.97 149.97 149.93 149.93 17.9K
11:51 149.95 149.95 149.92 149.92 42.9K
11:52 149.92 149.92 149.91 149.91 4.1K
11:53 149.90 149.90 149.85 149.85 14.2K
11:54 149.85 149.85 149.85 149.85 10.1K
11:55 149.84 149.84 149.77 149.77 14.8K
11:56 149.78 149.78 149.78 149.78 11.8K
11:57 149.81 149.81 149.79 149.79 8.2K
11:58 149.78 149.78 149.77 149.77 2.3K
11:59 149.77 149.77 149.74 149.74 9.1K
12:00 149.74 149.74 149.70 149.70 5.3K
12:01 149.70 149.70 149.68 149.68 5.3K
12:02 149.67 149.67 149.67 149.67 6.2K
12:03 149.68 149.68 149.68 149.68 7.3K
12:04 149.76 149.87 149.76 149.81 29.2K
12:05 149.79 149.79 149.75 149.75 9.7K
12:06 149.74 149.75 149.74 149.75 7.6K
12:07 149.74 149.74 149.72 149.72 10.4K
12:08 149.71 149.71 149.68 149.68 7.4K
12:09 149.67 149.67 149.64 149.64 7.1K
12:10 149.67 149.68 149.67 149.68 20.7K
12:11 149.68 149.68 149.65 149.65 24.9K
12:12 149.64 149.65 149.64 149.65 48.0K
12:13 149.65 149.65 149.61 149.61 9.5K
12:14 149.64 149.65 149.64 149.65 7.4K
12:15 149.63 149.63 149.63 149.63 3.3K
12:16 149.63 149.63 149.59 149.59 11.4K
12:17 149.60 149.60 149.60 149.60 5.4K
12:18 149.66 149.74 149.66 149.74 27.6K
12:19 149.75 149.78 149.74 149.78 18.4K
12:20 149.77 149.77 149.73 149.75 4.9K
12:21 149.75 149.75 149.73 149.73 13.2K
12:22 149.70 149.70 149.66 149.66 22.2K
12:23 149.64 149.64 149.61 149.61 11.4K
12:24 149.60 149.60 149.59 149.59 4.4K
12:25 149.58 149.68 149.58 149.68 19.7K
12:26 149.69 149.69 149.69 149.69 1.9K
12:27 149.69 149.71 149.69 149.71 6.8K
12:28 149.71 149.71 149.70 149.70 8.2K
12:29 149.70 149.70 149.69 149.70 0.8K
12:30 149.70 149.75 149.70 149.74 16.8K
12:31 149.74 149.74 149.68 149.68 9.3K
12:32 149.63 149.71 149.63 149.71 41.5K
12:33 149.74 149.78 149.74 149.76 10.3K
12:34 149.78 149.84 149.78 149.84 22.7K
12:35 149.84 149.84 149.82 149.82 3.4K
12:36 149.84 149.85 149.84 149.85 6.3K
12:37 149.84 149.86 149.84 149.85 16.8K
12:38 149.83 149.84 149.82 149.84 33.5K
12:39 149.83 149.84 149.83 149.83 19.1K
12:40 149.81 149.82 149.81 149.81 14.9K
12:41 149.80 149.81 149.79 149.79 13.9K
12:42 149.81 149.81 149.80 149.81 14.6K
12:43 149.80 149.81 149.80 149.81 8.1K
12:44 149.81 149.81 149.77 149.77 10.0K
12:45 149.77 149.77 149.74 149.74 9.8K
12:46 149.73 149.73 149.72 149.73 12.6K
12:47 149.78 149.79 149.78 149.78 8.4K
12:48 149.77 149.77 149.72 149.72 20.4K
12:49 149.72 149.72 149.69 149.71 9.2K
12:50 149.69 149.69 149.67 149.67 9.3K
12:51 149.67 149.67 149.64 149.64 5.4K
12:52 149.62 149.62 149.53 149.53 13.4K
12:53 149.48 149.48 149.46 149.46 35.0K
12:54 149.46 149.46 149.42 149.44 10.2K
12:55 149.44 149.44 149.43 149.44 6.8K
12:56 149.46 149.46 149.43 149.43 8.3K
12:57 149.43 149.46 149.43 149.46 7.7K
12:58 149.44 149.44 149.43 149.44 8.0K
12:59 149.46 149.46 149.45 149.45 5.8K
13:00 149.45 149.45 149.35 149.35 29.2K
13:01 149.38 149.38 149.35 149.35 11.3K
13:02 149.34 149.34 149.29 149.29 21.6K
13:03 149.28 149.28 149.23 149.23 5.4K
13:04 149.24 149.24 149.22 149.23 13.7K
13:05 149.25 149.25 149.21 149.21 14.3K
13:06 149.23 149.24 149.23 149.23 14.9K
13:07 149.23 149.24 149.23 149.24 12.2K
13:08 149.24 149.41 149.24 149.41 35.2K
13:09 149.41 149.46 149.41 149.46 7.5K
13:10 149.49 149.51 149.49 149.51 5.5K
13:11 149.51 149.53 149.50 149.53 12.5K
13:12 149.53 149.53 149.52 149.52 1.0K
13:13 149.53 149.57 149.53 149.55 9.6K
13:14 149.55 149.55 149.55 149.55 5.8K
13:15 149.56 149.56 149.52 149.52 10.3K
13:16 149.51 149.51 149.46 149.46 12.1K
13:17 149.46 149.48 149.46 149.47 16.2K
13:18 149.46 149.49 149.46 149.46 7.6K
13:19 149.48 149.48 149.46 149.46 5.4K
13:20 149.45 149.58 149.45 149.58 40.4K
13:21 149.59 149.60 149.57 149.57 4.2K
13:22 149.56 149.56 149.48 149.48 9.1K
13:23 149.51 149.57 149.51 149.57 18.2K
13:24 149.59 149.59 149.56 149.56 6.9K
13:25 149.56 149.56 149.54 149.54 11.5K
13:26 149.55 149.55 149.53 149.53 3.7K
13:27 149.54 149.55 149.52 149.52 11.1K
13:28 149.51 149.52 149.51 149.52 2.6K
13:29 149.52 149.53 149.52 149.53 4.6K
13:30 149.56 149.56 149.55 149.55 10.8K
13:31 149.54 149.60 149.54 149.60 3.7K
13:32 149.59 149.59 149.57 149.57 3.8K
13:33 149.59 149.66 149.59 149.65 16.1K
13:34 149.66 149.66 149.63 149.63 6.3K
13:35 149.63 149.63 149.60 149.60 7.0K
13:36 149.61 149.66 149.61 149.66 15.4K
13:37 149.66 149.70 149.66 149.70 8.7K
13:38 149.70 149.79 149.70 149.79 19.8K
13:39 149.82 149.83 149.81 149.81 9.0K
13:40 149.80 149.80 149.79 149.79 12.8K
13:41 149.81 149.84 149.81 149.84 10.5K
13:42 149.86 149.99 149.86 149.99 16.5K
13:43 149.99 149.99 149.93 149.93 15.8K
13:44 149.92 149.92 149.85 149.85 11.4K
13:45 149.84 149.84 149.73 149.73 23.8K
13:46 149.72 149.73 149.71 149.71 14.7K
13:47 149.74 149.74 149.73 149.73 19.4K
13:48 149.74 149.80 149.74 149.80 9.3K
13:49 149.80 149.81 149.80 149.81 3.9K
13:50 149.80 149.80 149.80 149.80 2.1K
13:51 149.79 149.79 149.78 149.78 5.0K
13:52 149.78 149.78 149.77 149.77 6.8K
13:53 149.76 149.76 149.72 149.72 26.0K
13:54 149.72 149.72 149.71 149.71 10.8K
13:55 149.69 149.69 149.68 149.68 27.4K
13:56 149.68 149.69 149.68 149.68 6.6K
13:57 149.68 149.69 149.68 149.69 25.5K
13:58 149.73 149.73 149.73 149.73 18.4K
13:59 149.74 149.81 149.73 149.81 18.1K
14:00 149.81 149.82 149.81 149.81 3.1K
14:01 149.81 149.81 149.77 149.77 6.2K
14:02 149.77 149.77 149.62 149.62 38.0K
14:03 149.64 149.65 149.63 149.63 5.1K
14:04 149.62 149.62 149.61 149.61 13.7K
14:05 149.61 149.61 149.58 149.59 33.2K
14:06 149.62 149.63 149.62 149.62 16.7K
14:07 149.59 149.59 149.38 149.38 57.0K
14:08 149.34 149.34 149.23 149.23 13.8K
14:09 149.23 149.25 149.23 149.25 12.7K
14:10 149.25 149.26 149.25 149.26 9.9K
14:11 149.26 149.28 149.23 149.28 4.1K
14:12 149.28 149.29 149.28 149.29 15.0K
14:13 149.30 149.31 149.30 149.30 13.0K
14:14 149.30 149.30 149.25 149.25 24.0K
14:15 149.22 149.23 149.22 149.23 9.8K
14:16 149.22 149.22 149.20 149.20 19.0K
14:17 149.19 149.19 149.16 149.16 28.7K
14:18 149.16 149.20 149.16 149.18 58.1K
14:19 149.18 149.18 149.17 149.18 14.1K
14:20 149.19 149.19 149.18 149.18 20.1K
14:21 149.18 149.19 149.18 149.19 9.0K
14:22 149.19 149.19 149.15 149.15 21.5K
14:23 149.15 149.21 149.15 149.21 21.5K
14:24 149.22 149.34 149.22 149.34 41.1K
14:25 149.37 149.37 149.35 149.35 10.3K
14:26 149.35 149.35 149.34 149.34 2.4K
14:27 149.34 149.36 149.34 149.36 3.9K
14:28 149.44 149.48 149.44 149.48 31.2K
14:29 149.48 149.55 149.48 149.55 28.6K
14:30 149.57 149.57 149.45 149.45 38.9K
14:31 149.44 149.44 149.35 149.35 15.7K
14:32 149.32 149.33 149.32 149.32 7.8K
14:33 149.32 149.32 149.30 149.30 4.5K
14:34 149.27 149.27 149.21 149.21 6.8K
14:35 149.12 149.15 149.12 149.13 40.8K
14:36 149.11 149.11 149.03 149.03 22.6K
14:37 149.03 149.03 148.98 148.98 9.6K
14:38 148.98 148.98 148.97 148.98 10.5K
14:39 148.97 149.00 148.97 148.99 15.9K
14:40 148.99 148.99 148.98 148.98 13.1K
14:41 148.99 148.99 148.97 148.97 9.5K
14:42 148.98 148.98 148.96 148.96 5.2K
14:43 148.96 149.00 148.96 148.99 25.4K
14:44 149.02 149.03 149.00 149.00 15.1K
14:45 149.01 149.02 149.00 149.02 3.2K
14:46 149.04 149.05 149.04 149.05 13.1K
14:47 149.02 149.02 148.98 148.98 13.6K
14:48 148.97 148.99 148.97 148.99 10.6K
14:49 149.00 149.00 148.99 148.99 6.9K
14:50 148.99 148.99 148.97 148.97 15.4K
14:51 148.99 149.00 148.99 148.99 23.7K
14:52 148.97 148.97 148.93 148.93 15.1K
14:53 148.94 148.97 148.94 148.97 19.1K
14:54 148.98 148.98 148.93 148.94 16.2K
14:55 148.94 148.94 148.90 148.91 9.4K
14:56 148.90 148.91 148.90 148.90 6.7K
14:57 148.91 148.94 148.91 148.94 11.2K
14:58 148.97 149.09 148.97 149.07 25.5K
14:59 149.07 149.08 149.06 149.08 9.6K
15:00 149.06 149.07 149.04 149.06 22.4K
15:01 149.06 149.06 149.04 149.04 7.9K
15:02 149.05 149.05 149.00 149.00 15.2K
15:03 149.00 149.00 148.96 148.96 10.2K
15:04 148.96 149.05 148.96 149.05 34.4K
15:05 149.06 149.06 149.05 149.05 21.5K
15:06 149.05 149.06 149.05 149.06 8.6K
15:07 149.05 149.05 149.02 149.03 28.7K
15:08 149.03 149.04 149.03 149.03 10.6K
15:09 149.03 149.03 149.00 149.01 14.3K
15:10 149.02 149.05 149.01 149.01 13.6K
15:11 149.00 149.00 148.98 148.98 22.1K
15:12 148.98 148.98 148.92 148.92 13.2K
15:13 148.94 149.03 148.94 149.03 25.7K
15:14 149.07 149.10 149.07 149.10 17.2K
15:15 149.12 149.21 149.12 149.21 38.8K
15:16 149.20 149.22 149.20 149.22 5.5K
15:17 149.21 149.22 149.20 149.20 13.3K
15:18 149.21 149.22 149.21 149.22 16.1K
15:19 149.24 149.24 149.22 149.22 23.7K
15:20 149.23 149.26 149.23 149.24 12.9K
15:21 149.25 149.25 149.25 149.25 18.3K
15:22 149.25 149.27 149.25 149.27 5.6K
15:23 149.31 149.33 149.30 149.30 29.0K
15:24 149.32 149.32 149.27 149.28 15.2K
15:25 149.29 149.29 149.27 149.27 27.9K
15:26 149.27 149.27 149.25 149.25 30.5K
15:27 149.23 149.24 149.22 149.24 18.5K
15:28 149.25 149.28 149.24 149.28 21.1K
15:29 149.28 149.28 149.28 149.28 5.2K
15:30 149.30 149.32 149.30 149.31 19.6K
15:31 149.34 149.38 149.34 149.38 57.1K
15:32 149.36 149.36 149.29 149.29 17.3K
15:33 149.27 149.30 149.26 149.30 29.3K
15:34 149.31 149.31 149.27 149.27 22.4K
15:35 149.28 149.28 149.17 149.17 28.3K
15:36 149.13 149.13 149.06 149.06 27.6K
15:37 149.06 149.10 149.06 149.10 56.3K
15:38 149.11 149.15 149.11 149.15 29.5K
15:39 149.16 149.33 149.16 149.33 52.0K
15:40 149.36 149.38 149.36 149.38 31.6K
15:41 149.37 149.38 149.36 149.38 19.0K
15:42 149.38 149.40 149.38 149.40 26.3K
15:43 149.42 149.42 149.39 149.39 40.0K
15:44 149.38 149.39 149.38 149.38 58.4K
15:45 149.42 149.44 149.42 149.42 93.6K
15:46 149.39 149.39 149.22 149.22 43.7K
15:47 149.20 149.21 149.19 149.20 22.0K
15:48 149.18 149.18 149.11 149.11 46.1K
15:49 149.10 149.13 149.10 149.13 40.1K
15:50 148.93 148.93 148.44 148.44 365.3K
15:51 148.43 148.53 148.43 148.53 82.9K
15:52 148.52 148.53 148.49 148.49 54.9K
15:53 148.48 148.48 148.45 148.45 75.5K
15:54 148.46 148.46 148.45 148.45 71.8K
15:55 148.45 148.49 148.45 148.47 91.9K
15:56 148.46 148.55 148.46 148.48 135.9K
15:57 148.48 148.48 148.46 148.46 102.7K
15:58 148.45 148.48 148.45 148.48 78.5K
15:59 148.44 148.44 148.40 148.43 228.1K
16:00 148.35 148.35 148.34 148.34 2,582.6K
16:01 148.34 148.34 148.34 148.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available