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
09:30 148.03 148.03 147.92 147.92 558.2K
09:31 147.66 147.98 147.36 147.98 52.5K
09:32 148.26 148.45 148.26 148.45 27.9K
09:33 148.47 148.67 148.47 148.67 25.8K
09:34 148.72 149.11 148.72 149.11 34.2K
09:35 149.11 149.19 149.11 149.15 22.4K
09:36 149.11 149.11 148.97 148.97 17.6K
09:37 148.98 149.07 148.98 149.07 20.3K
09:38 149.17 149.20 149.17 149.20 17.4K
09:39 149.21 149.33 149.21 149.33 16.7K
09:40 149.52 149.52 149.34 149.34 27.6K
09:41 149.19 149.21 149.15 149.21 26.2K
09:42 149.20 149.20 148.99 148.99 19.0K
09:43 149.02 149.02 148.97 148.97 10.5K
09:44 148.98 148.98 148.97 148.97 23.2K
09:45 148.98 149.01 148.95 148.95 14.1K
09:46 148.85 148.85 148.73 148.73 17.3K
09:47 148.73 148.73 148.61 148.61 16.1K
09:48 148.66 148.69 148.65 148.69 8.2K
09:49 148.67 148.81 148.67 148.81 16.3K
09:50 148.82 148.82 148.73 148.73 18.6K
09:51 148.78 148.83 148.78 148.82 13.8K
09:52 148.86 149.04 148.86 149.04 29.4K
09:53 149.07 149.07 148.93 149.00 23.2K
09:54 149.06 149.13 149.06 149.13 6.0K
09:55 149.20 149.50 149.20 149.50 25.6K
09:56 149.50 149.53 149.49 149.52 14.8K
09:57 149.54 149.54 149.44 149.44 9.2K
09:58 149.40 149.42 149.39 149.39 9.3K
09:59 149.41 149.41 149.39 149.39 6.7K
10:00 149.40 149.40 149.38 149.38 12.3K
10:01 149.38 149.42 149.38 149.42 6.8K
10:02 149.53 149.53 149.25 149.25 61.7K
10:03 149.18 149.20 149.17 149.19 16.8K
10:04 149.19 149.19 149.16 149.18 3.7K
10:05 149.17 149.28 149.17 149.25 17.9K
10:06 149.21 149.23 149.13 149.13 20.5K
10:07 149.20 149.20 149.15 149.16 17.6K
10:08 149.13 149.13 149.07 149.07 12.7K
10:09 149.08 149.09 149.06 149.06 6.9K
10:10 149.02 149.02 148.92 148.95 22.0K
10:11 149.01 149.05 149.01 149.05 6.4K
10:12 149.07 149.16 149.07 149.16 7.6K
10:13 149.17 149.23 149.17 149.23 6.3K
10:14 149.32 149.39 149.32 149.39 11.4K
10:15 149.42 149.46 149.42 149.46 23.7K
10:16 149.47 149.48 149.47 149.48 9.3K
10:17 149.50 149.62 149.50 149.62 27.2K
10:18 149.63 149.63 149.54 149.54 19.3K
10:19 149.55 149.55 149.53 149.53 5.6K
10:20 149.53 149.53 149.52 149.52 7.2K
10:21 149.39 149.46 149.37 149.46 27.6K
10:22 149.47 149.47 149.44 149.44 3.7K
10:23 149.45 149.49 149.45 149.49 14.5K
10:24 149.55 149.56 149.55 149.56 191.5K
10:25 149.56 149.60 149.52 149.60 22.0K
10:26 149.68 149.74 149.68 149.73 31.1K
10:27 149.74 149.77 149.74 149.77 12.0K
10:28 149.74 149.74 149.73 149.74 4.7K
10:29 149.74 149.74 149.72 149.73 17.5K
10:30 149.73 149.98 149.73 149.98 38.3K
10:31 150.04 150.04 150.01 150.04 12.1K
10:32 150.01 150.25 150.01 150.25 42.9K
10:33 150.24 150.26 150.21 150.26 20.7K
10:34 150.26 150.26 150.26 150.26 8.3K
10:35 150.28 150.28 150.23 150.23 16.9K
10:36 150.23 150.28 150.23 150.28 16.1K
10:37 150.29 150.29 150.24 150.27 7.9K
10:38 150.29 150.29 150.26 150.28 12.2K
10:39 150.26 150.31 150.26 150.29 45.1K
10:40 150.31 150.31 150.28 150.28 17.2K
10:41 150.31 150.31 150.23 150.23 19.0K
10:42 150.21 150.23 150.21 150.23 6.4K
10:43 150.23 150.24 150.23 150.24 19.8K
10:44 150.22 150.22 150.19 150.19 9.9K
10:45 150.21 150.25 150.20 150.25 22.7K
10:46 150.24 150.24 150.10 150.10 18.7K
10:47 150.10 150.15 150.10 150.13 11.5K
10:48 150.15 150.20 150.15 150.20 10.3K
10:49 150.24 150.32 150.24 150.32 19.3K
10:50 150.31 150.31 150.29 150.29 17.9K
10:51 150.29 150.31 150.29 150.30 14.3K
10:52 150.26 150.34 150.26 150.34 20.5K
10:53 150.35 150.43 150.35 150.43 6.6K
10:54 150.43 150.43 150.40 150.41 12.8K
10:55 150.41 150.44 150.41 150.43 8.9K
10:56 150.41 150.41 150.40 150.40 9.3K
10:57 150.39 150.40 150.39 150.39 13.1K
10:58 150.39 150.41 150.38 150.38 7.8K
10:59 150.38 150.38 150.37 150.38 9.7K
11:00 150.34 150.39 150.34 150.39 12.4K
11:01 150.43 150.46 150.43 150.46 10.4K
11:02 150.47 150.63 150.47 150.63 29.4K
11:03 150.66 150.67 150.64 150.67 11.9K
11:04 150.70 150.75 150.70 150.73 10.9K
11:05 150.73 150.73 150.67 150.67 12.9K
11:06 150.66 150.69 150.66 150.68 5.5K
11:07 150.67 150.67 150.61 150.63 11.6K
11:08 150.63 150.63 150.60 150.62 6.6K
11:09 150.62 150.62 150.53 150.53 18.0K
11:10 150.51 150.52 150.50 150.52 4.0K
11:11 150.52 150.53 150.52 150.53 4.8K
11:12 150.51 150.51 150.41 150.41 25.5K
11:13 150.43 150.46 150.43 150.46 11.3K
11:14 150.45 150.45 150.41 150.41 21.7K
11:15 150.40 150.41 150.40 150.41 10.7K
11:16 150.42 150.43 150.42 150.43 5.4K
11:17 150.49 150.54 150.49 150.54 25.2K
11:18 150.57 150.62 150.57 150.62 22.7K
11:19 150.71 150.71 150.57 150.57 32.4K
11:20 150.53 150.53 150.50 150.50 5.1K
11:21 150.47 150.47 150.45 150.47 3.5K
11:22 150.46 150.49 150.46 150.49 13.4K
11:23 150.49 150.49 150.47 150.48 2.0K
11:24 150.49 150.55 150.49 150.55 10.0K
11:25 150.54 150.54 150.52 150.52 8.1K
11:26 150.52 150.53 150.52 150.53 2.3K
11:27 150.51 150.51 150.50 150.50 7.4K
11:28 150.50 150.53 150.45 150.45 18.5K
11:29 150.44 150.46 150.44 150.46 15.0K
11:30 150.47 150.50 150.47 150.50 13.5K
11:31 150.50 150.50 150.50 150.50 11.8K
11:32 150.48 150.52 150.48 150.52 12.8K
11:33 150.53 150.53 150.50 150.50 13.7K
11:34 150.50 150.51 150.50 150.51 5.4K
11:35 150.57 150.69 150.57 150.69 28.3K
11:36 150.70 150.70 150.69 150.69 11.8K
11:37 150.69 150.70 150.69 150.70 2.7K
11:38 150.70 150.70 150.70 150.70 3.5K
11:39 150.71 150.73 150.71 150.73 10.7K
11:40 150.71 150.71 150.68 150.68 11.7K
11:41 150.70 150.71 150.70 150.70 18.0K
11:42 150.70 150.71 150.69 150.69 10.0K
11:43 150.68 150.69 150.68 150.69 1.8K
11:44 150.68 150.74 150.68 150.74 19.1K
11:45 150.74 150.74 150.64 150.66 27.9K
11:46 150.64 150.71 150.64 150.71 17.9K
11:47 150.71 150.75 150.71 150.75 13.5K
11:48 150.75 150.76 150.75 150.76 0.7K
11:49 150.76 150.76 150.75 150.76 8.1K
11:50 150.75 150.76 150.75 150.75 8.0K
11:51 150.73 150.76 150.73 150.74 13.6K
11:52 150.73 150.73 150.68 150.68 7.6K
11:53 150.60 150.62 150.60 150.61 27.6K
11:54 150.61 150.61 150.60 150.60 4.1K
11:55 150.57 150.57 150.51 150.52 11.7K
11:56 150.51 150.63 150.51 150.62 13.3K
11:57 150.64 150.67 150.64 150.67 6.7K
11:58 150.67 150.68 150.67 150.67 4.0K
11:59 150.71 150.71 150.71 150.71 6.7K
12:00 150.74 150.82 150.74 150.82 24.9K
12:01 150.88 150.88 150.85 150.85 21.5K
12:02 150.85 150.90 150.74 150.74 82.4K
12:03 150.77 150.77 150.74 150.76 13.6K
12:04 150.95 151.02 150.95 151.02 26.9K
12:05 151.01 151.02 151.01 151.02 5.7K
12:06 150.98 150.98 150.95 150.95 7.4K
12:07 150.97 150.98 150.97 150.97 5.0K
12:08 150.97 150.98 150.97 150.98 5.0K
12:09 150.98 150.99 150.98 150.98 2.3K
12:10 150.99 150.99 150.94 150.94 9.1K
12:11 150.92 150.92 150.87 150.87 9.9K
12:12 150.86 150.86 150.80 150.82 9.8K
12:13 150.81 150.81 150.80 150.81 6.3K
12:14 150.80 150.88 150.80 150.87 9.9K
12:15 150.88 150.88 150.87 150.87 2.5K
12:16 150.88 150.88 150.87 150.87 5.8K
12:17 150.88 150.90 150.88 150.90 17.6K
12:18 150.93 150.97 150.93 150.97 10.9K
12:19 150.97 151.01 150.97 151.00 9.6K
12:20 151.00 151.01 151.00 151.01 7.4K
12:21 151.01 151.01 151.00 151.00 0.8K
12:22 150.99 151.00 150.99 150.99 2.6K
12:23 150.99 151.03 150.99 151.03 5.6K
12:24 151.03 151.05 151.02 151.04 6.0K
12:25 151.05 151.05 151.00 151.00 4.2K
12:26 151.01 151.03 151.00 151.02 19.0K
12:27 151.04 151.04 151.01 151.01 5.0K
12:28 151.01 151.06 151.01 151.06 22.0K
12:29 151.13 151.17 151.13 151.17 36.3K
12:30 151.17 151.18 151.16 151.18 3.2K
12:31 151.17 151.18 151.17 151.18 11.6K
12:32 151.16 151.17 151.16 151.17 13.2K
12:33 151.17 151.17 151.16 151.16 7.7K
12:34 151.13 151.13 151.01 151.03 17.5K
12:35 151.05 151.07 151.04 151.04 10.8K
12:36 151.04 151.11 151.04 151.11 4.8K
12:37 151.20 151.26 151.20 151.26 21.4K
12:38 151.30 151.32 151.30 151.31 8.2K
12:39 151.31 151.32 151.31 151.31 3.7K
12:40 151.28 151.28 151.27 151.27 10.8K
12:41 151.27 151.27 151.27 151.27 2.9K
12:42 151.29 151.30 151.29 151.30 4.2K
12:43 151.30 151.30 151.21 151.21 60.4K
12:44 151.21 151.21 151.21 151.21 0.5K
12:45 151.21 151.27 151.21 151.27 9.8K
12:46 151.27 151.27 151.26 151.26 4.2K
12:47 151.25 151.25 151.22 151.22 6.0K
12:48 151.22 151.23 151.22 151.23 2.4K
12:49 151.24 151.43 151.24 151.43 41.0K
12:50 151.44 151.51 151.44 151.51 7.7K
12:51 151.50 151.50 151.49 151.49 10.1K
12:52 151.48 151.50 151.48 151.50 6.2K
12:53 151.51 151.51 151.49 151.50 7.2K
12:54 151.51 151.53 151.51 151.53 3.4K
12:55 151.53 151.55 151.53 151.55 1.7K
12:56 151.55 151.57 151.55 151.57 2.5K
12:57 151.57 151.58 151.52 151.52 12.5K
12:58 151.52 151.52 151.47 151.47 20.2K
12:59 151.48 151.48 151.46 151.46 8.3K
13:00 151.41 151.41 151.38 151.38 5.3K
13:01 151.34 151.34 151.32 151.33 8.3K
13:02 151.33 151.33 151.33 151.33 2.0K
13:03 151.32 151.34 151.32 151.33 5.0K
13:04 151.33 151.33 151.32 151.33 10.6K
13:05 151.32 151.33 151.29 151.29 15.0K
13:06 151.29 151.29 151.27 151.27 10.6K
13:07 151.25 151.29 151.25 151.29 16.7K
13:08 151.32 151.36 151.32 151.35 11.7K
13:09 151.35 151.36 151.35 151.35 2.7K
13:10 151.31 151.31 151.29 151.29 12.9K
13:11 151.28 151.32 151.28 151.32 8.9K
13:12 151.32 151.33 151.31 151.31 3.6K
13:13 151.31 151.33 151.31 151.33 4.7K
13:14 151.35 151.37 151.35 151.37 7.7K
13:15 151.38 151.38 151.35 151.38 13.6K
13:16 151.39 151.39 151.31 151.32 17.3K
13:17 151.32 151.32 151.31 151.31 8.3K
13:18 151.29 151.29 151.29 151.29 20.3K
13:19 151.32 151.36 151.32 151.36 16.7K
13:20 151.40 151.41 151.40 151.41 7.7K
13:21 151.40 151.40 151.36 151.37 33.5K
13:22 151.36 151.37 151.36 151.37 1.5K
13:23 151.37 151.37 151.37 151.37 5.9K
13:24 151.37 151.38 151.37 151.38 2.6K
13:25 151.38 151.38 151.34 151.34 13.4K
13:26 151.35 151.35 151.34 151.34 5.3K
13:27 151.34 151.34 151.34 151.34 1.5K
13:28 151.34 151.34 151.26 151.26 17.8K
13:29 151.29 151.29 151.27 151.27 4.9K
13:30 151.33 151.34 151.19 151.19 31.1K
13:31 151.21 151.24 151.20 151.24 27.0K
13:32 151.31 151.31 151.29 151.29 23.1K
13:33 151.28 151.28 151.27 151.27 12.2K
13:34 151.27 151.27 151.27 151.27 6.6K
13:35 151.21 151.25 151.19 151.25 26.8K
13:36 151.25 151.26 151.25 151.25 2.0K
13:37 151.25 151.27 151.25 151.27 3.1K
13:38 151.26 151.26 151.19 151.19 18.6K
13:39 151.20 151.20 151.17 151.17 7.8K
13:40 151.17 151.19 151.16 151.19 16.6K
13:41 151.19 151.19 151.18 151.18 6.1K
13:42 151.17 151.17 151.09 151.09 22.8K
13:43 151.10 151.15 151.10 151.15 9.4K
13:44 151.16 151.16 151.15 151.15 29.3K
13:45 151.15 151.15 151.12 151.12 5.5K
13:46 151.12 151.20 151.12 151.20 10.4K
13:47 151.21 151.23 151.17 151.17 16.6K
13:48 151.17 151.18 151.16 151.16 10.5K
13:49 151.16 151.16 151.14 151.14 6.1K
13:50 151.08 151.08 151.05 151.05 9.8K
13:51 151.06 151.06 151.01 151.01 7.3K
13:52 151.01 151.01 150.97 150.97 7.8K
13:53 150.97 151.04 150.97 151.04 9.1K
13:54 151.04 151.05 151.04 151.05 6.4K
13:55 151.06 151.06 151.05 151.05 3.9K
13:56 151.05 151.05 151.02 151.02 7.0K
13:57 151.02 151.03 151.02 151.02 10.0K
13:58 151.03 151.03 151.03 151.03 3.7K
13:59 151.03 151.03 150.88 150.88 30.0K
14:00 150.89 150.89 150.86 150.87 10.5K
14:01 150.85 150.85 150.85 150.85 1.9K
14:02 150.85 150.89 150.85 150.89 3.2K
14:03 150.91 150.94 150.88 150.94 17.2K
14:04 150.92 150.92 150.90 150.90 7.3K
14:05 150.90 150.97 150.90 150.97 5.4K
14:06 150.99 151.01 150.99 151.01 5.9K
14:07 151.02 151.05 151.02 151.05 9.0K
14:08 151.06 151.06 151.04 151.04 5.6K
14:09 151.04 151.08 151.04 151.08 21.7K
14:10 151.10 151.19 151.10 151.19 56.2K
14:11 151.19 151.21 151.19 151.21 10.2K
14:12 151.22 151.24 151.22 151.24 9.2K
14:13 151.24 151.24 151.23 151.24 3.5K
14:14 151.23 151.26 151.23 151.26 10.8K
14:15 151.26 151.26 151.24 151.24 7.3K
14:16 151.23 151.23 151.21 151.22 4.9K
14:17 151.21 151.26 151.21 151.26 8.6K
14:18 151.29 151.29 151.28 151.28 33.7K
14:19 151.28 151.36 151.28 151.36 12.7K
14:20 151.43 151.43 151.43 151.43 28.8K
14:21 151.42 151.42 151.39 151.39 11.3K
14:22 151.39 151.39 151.32 151.32 17.3K
14:23 151.32 151.32 151.31 151.31 5.8K
14:24 151.30 151.30 151.27 151.27 3.4K
14:25 151.27 151.27 151.15 151.15 25.2K
14:26 151.13 151.13 151.12 151.12 11.4K
14:27 151.13 151.14 151.13 151.14 9.6K
14:28 151.17 151.17 151.15 151.16 8.6K
14:29 151.16 151.28 151.16 151.28 13.9K
14:30 151.28 151.30 151.28 151.30 5.8K
14:31 151.31 151.31 151.30 151.31 4.3K
14:32 151.31 151.31 151.28 151.28 6.2K
14:33 151.28 151.28 151.17 151.17 24.7K
14:34 151.17 151.17 151.15 151.15 8.9K
14:35 151.15 151.15 151.15 151.15 5.3K
14:36 151.15 151.19 151.15 151.19 5.0K
14:37 151.20 151.20 151.19 151.20 7.2K
14:38 151.18 151.19 151.18 151.18 6.3K
14:39 151.17 151.18 151.17 151.18 6.9K
14:40 151.18 151.18 151.17 151.17 6.6K
14:41 151.19 151.20 151.18 151.18 9.3K
14:42 151.18 151.22 151.18 151.22 5.6K
14:43 151.19 151.20 151.18 151.18 7.4K
14:44 151.19 151.21 151.19 151.21 10.9K
14:45 151.21 151.21 151.18 151.18 19.4K
14:46 151.17 151.17 151.16 151.16 3.2K
14:47 151.13 151.13 151.07 151.07 34.1K
14:48 151.05 151.08 151.05 151.06 12.5K
14:49 151.06 151.06 151.06 151.06 8.0K
14:50 151.07 151.07 151.04 151.05 3.8K
14:51 151.05 151.05 151.05 151.05 8.1K
14:52 151.05 151.05 151.04 151.04 10.6K
14:53 151.05 151.06 151.04 151.06 7.6K
14:54 151.06 151.08 151.06 151.08 6.6K
14:55 151.08 151.09 151.07 151.09 16.6K
14:56 151.09 151.09 151.08 151.08 17.7K
14:57 151.06 151.06 150.99 151.02 16.0K
14:58 151.02 151.06 151.02 151.06 8.0K
14:59 151.07 151.07 151.05 151.05 11.8K
15:00 151.01 151.02 151.01 151.02 8.0K
15:01 151.01 151.02 151.01 151.02 3.9K
15:02 151.04 151.06 151.04 151.06 16.7K
15:03 151.07 151.13 151.07 151.12 15.9K
15:04 151.11 151.12 151.11 151.11 17.1K
15:05 151.11 151.11 151.09 151.09 7.5K
15:06 151.07 151.07 150.97 150.97 40.1K
15:07 150.95 150.96 150.94 150.94 7.3K
15:08 150.95 150.95 150.86 150.91 28.2K
15:09 150.91 150.97 150.91 150.97 7.1K
15:10 150.96 150.96 150.96 150.96 10.8K
15:11 150.95 150.99 150.95 150.99 11.7K
15:12 150.99 150.99 150.98 150.98 5.2K
15:13 150.97 150.97 150.97 150.97 5.6K
15:14 150.97 150.98 150.96 150.98 9.5K
15:15 150.98 150.98 150.97 150.97 11.3K
15:16 150.97 151.00 150.97 150.99 7.9K
15:17 151.00 151.02 151.00 151.02 3.9K
15:18 151.00 151.03 151.00 151.02 23.2K
15:19 151.03 151.03 150.99 150.99 11.8K
15:20 150.99 150.99 150.98 150.98 6.4K
15:21 150.98 150.98 150.93 150.93 13.0K
15:22 150.87 150.87 150.85 150.87 16.3K
15:23 150.88 150.88 150.87 150.87 8.1K
15:24 150.88 150.88 150.86 150.86 9.0K
15:25 150.87 150.87 150.86 150.87 6.7K
15:26 150.87 150.87 150.82 150.82 14.0K
15:27 150.69 150.72 150.68 150.70 39.7K
15:28 150.69 150.72 150.69 150.72 7.0K
15:29 150.75 150.76 150.74 150.74 10.8K
15:30 150.74 150.86 150.74 150.82 39.0K
15:31 150.66 150.66 150.63 150.63 45.3K
15:32 150.60 150.60 150.58 150.58 21.5K
15:33 150.58 150.58 150.54 150.54 9.2K
15:34 150.55 150.56 150.55 150.55 4.2K
15:35 150.56 150.71 150.56 150.71 34.7K
15:36 150.87 150.89 150.86 150.89 46.3K
15:37 150.89 150.97 150.89 150.97 25.6K
15:38 150.98 151.00 150.98 150.99 8.3K
15:39 151.01 151.02 150.99 150.99 13.5K
15:40 150.99 151.04 150.99 151.04 10.1K
15:41 151.05 151.25 151.05 151.25 76.1K
15:42 151.25 151.42 151.25 151.38 41.7K
15:43 151.39 151.45 151.37 151.45 67.4K
15:44 151.42 151.42 151.33 151.37 29.7K
15:45 151.38 151.57 151.38 151.57 64.2K
15:46 151.66 151.66 151.51 151.52 51.4K
15:47 151.51 151.51 151.49 151.49 8.4K
15:48 151.44 151.47 151.41 151.47 38.5K
15:49 151.46 151.50 151.43 151.45 49.9K
15:50 151.20 151.20 150.28 150.42 449.2K
15:51 150.45 150.54 150.29 150.54 172.7K
15:52 150.48 150.49 150.44 150.44 57.8K
15:53 150.54 150.54 150.46 150.48 129.6K
15:54 150.47 150.49 150.46 150.49 98.2K
15:55 150.46 150.46 150.40 150.44 162.8K
15:56 150.94 151.04 150.94 151.04 402.5K
15:57 151.29 151.36 151.29 151.35 300.9K
15:58 151.33 151.37 151.32 151.32 225.6K
15:59 151.32 151.45 151.32 151.45 323.6K
16:00 151.27 151.27 151.24 151.24 12,012.0K
16:01 151.24 151.24 151.24 151.24 209.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available