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
09:30 150.06 150.08 150.03 150.06 143.0K
09:31 150.12 150.14 150.09 150.09 43.6K
09:32 150.15 150.24 150.15 150.24 21.7K
09:33 150.25 150.36 150.25 150.36 16.7K
09:34 150.38 150.55 150.38 150.55 8.7K
09:35 150.53 150.76 150.53 150.69 13.8K
09:36 150.66 150.69 150.66 150.69 6.0K
09:37 150.69 150.79 150.69 150.79 8.8K
09:38 150.82 150.85 150.82 150.84 4.0K
09:39 150.84 150.86 150.84 150.86 3.2K
09:40 150.85 151.04 150.85 151.04 21.8K
09:41 151.04 151.06 151.04 151.06 37.2K
09:42 151.06 151.06 150.99 150.99 5.0K
09:43 151.00 151.01 150.99 151.01 12.4K
09:44 151.07 151.17 151.07 151.17 25.7K
09:45 151.23 151.25 151.23 151.24 21.3K
09:46 151.27 151.33 151.27 151.33 6.9K
09:47 151.32 151.42 151.32 151.42 16.0K
09:48 151.58 151.58 151.57 151.57 25.6K
09:49 151.55 151.57 151.54 151.57 14.1K
09:50 151.59 151.62 151.59 151.62 4.4K
09:51 151.61 151.70 151.61 151.70 30.1K
09:52 151.73 151.76 151.73 151.76 8.9K
09:53 151.74 151.79 151.74 151.78 4.5K
09:54 151.77 151.77 151.67 151.67 21.5K
09:55 151.66 151.66 151.58 151.58 12.7K
09:56 151.58 151.67 151.58 151.67 9.2K
09:57 151.68 151.69 151.68 151.69 4.3K
09:58 151.68 151.68 151.67 151.67 5.0K
09:59 151.67 151.67 151.65 151.66 6.9K
10:00 151.68 151.68 151.62 151.62 10.2K
10:01 151.58 151.58 151.44 151.44 12.8K
10:02 151.43 151.45 151.43 151.45 2.2K
10:03 151.45 151.49 151.45 151.49 3.6K
10:04 151.48 151.48 151.44 151.44 6.9K
10:05 151.38 151.38 151.33 151.34 9.3K
10:06 151.37 151.37 151.34 151.35 4.5K
10:07 151.35 151.36 151.35 151.36 1.9K
10:08 151.34 151.35 151.34 151.34 3.1K
10:09 151.34 151.39 151.34 151.39 5.4K
10:10 151.44 151.44 151.34 151.34 11.0K
10:11 151.32 151.32 151.30 151.31 7.8K
10:12 151.30 151.30 151.17 151.17 13.0K
10:13 151.15 151.26 151.15 151.26 17.6K
10:14 151.26 151.26 151.21 151.21 4.8K
10:15 151.21 151.23 151.21 151.22 3.0K
10:16 151.22 151.24 151.22 151.24 2.3K
10:17 151.24 151.24 151.03 151.04 44.6K
10:18 151.07 151.09 151.07 151.08 8.2K
10:19 151.08 151.10 151.08 151.09 53.0K
10:20 151.10 151.10 151.03 151.03 13.7K
10:21 151.02 151.09 151.02 151.09 5.0K
10:22 151.09 151.12 151.09 151.12 8.3K
10:23 151.20 151.25 151.20 151.25 14.3K
10:24 151.23 151.23 151.23 151.23 4.6K
10:25 151.17 151.17 151.14 151.14 4.1K
10:26 151.14 151.15 151.14 151.15 5.6K
10:27 151.15 151.15 151.12 151.12 15.0K
10:28 151.12 151.13 151.12 151.13 3.4K
10:29 151.01 151.01 150.95 150.95 40.0K
10:30 150.89 150.91 150.89 150.89 32.6K
10:31 150.87 150.89 150.87 150.89 35.1K
10:32 150.83 150.83 150.80 150.82 9.0K
10:33 150.77 150.82 150.77 150.82 3.6K
10:34 150.82 150.83 150.82 150.83 5.6K
10:35 150.82 150.88 150.82 150.88 4.1K
10:36 150.87 150.88 150.87 150.88 3.2K
10:37 150.86 150.86 150.85 150.85 7.5K
10:38 150.92 150.92 150.90 150.90 8.1K
10:39 150.90 150.90 150.88 150.88 2.4K
10:40 150.91 150.92 150.89 150.91 2.6K
10:41 150.91 151.04 150.91 151.04 13.9K
10:42 151.03 151.03 150.96 150.96 9.2K
10:43 150.96 151.01 150.96 151.01 9.2K
10:44 151.01 151.02 151.00 151.02 15.4K
10:45 151.02 151.12 151.02 151.12 14.9K
10:46 151.11 151.11 151.06 151.06 10.4K
10:47 151.05 151.05 151.00 151.01 7.1K
10:48 151.03 151.10 151.03 151.10 6.1K
10:49 151.10 151.12 151.10 151.12 2.7K
10:50 151.08 151.10 151.08 151.10 1.8K
10:51 151.11 151.12 151.10 151.12 3.2K
10:52 151.13 151.13 151.08 151.08 13.9K
10:53 151.06 151.06 151.00 151.00 4.6K
10:54 151.00 151.01 150.98 150.98 2.3K
10:55 151.00 151.01 151.00 151.01 17.0K
10:56 150.96 150.96 150.94 150.94 5.0K
10:57 150.95 150.95 150.88 150.88 9.8K
10:58 150.88 150.88 150.87 150.87 1.9K
10:59 150.87 150.87 150.83 150.83 5.1K
11:00 150.82 150.82 150.70 150.70 27.4K
11:01 150.70 150.70 150.61 150.61 8.7K
11:02 150.61 150.61 150.55 150.56 3.6K
11:03 150.56 150.58 150.56 150.58 12.1K
11:04 150.56 150.56 150.48 150.48 5.4K
11:05 150.47 150.47 150.46 150.46 7.4K
11:06 150.47 150.48 150.47 150.47 16.8K
11:07 150.47 150.50 150.47 150.50 2.8K
11:08 150.50 150.50 150.46 150.46 5.1K
11:09 150.45 150.49 150.45 150.49 4.4K
11:10 150.48 150.50 150.46 150.50 7.6K
11:11 150.49 150.49 150.48 150.48 1.6K
11:12 150.49 150.49 150.46 150.46 8.5K
11:13 150.46 150.47 150.45 150.45 7.5K
11:14 150.45 150.45 150.35 150.36 37.4K
11:15 150.36 150.37 150.36 150.36 5.8K
11:16 150.36 150.36 150.36 150.36 3.2K
11:17 150.35 150.37 150.34 150.37 2.8K
11:18 150.36 150.36 150.36 150.36 3.7K
11:19 150.36 150.37 150.36 150.36 1.4K
11:20 150.36 150.41 150.36 150.41 5.6K
11:21 150.45 150.51 150.45 150.50 5.6K
11:22 150.51 150.54 150.51 150.54 8.3K
11:23 150.58 150.61 150.58 150.61 11.4K
11:24 150.61 150.61 150.60 150.60 4.2K
11:25 150.61 150.61 150.61 150.61 2.8K
11:26 150.67 150.70 150.67 150.67 6.9K
11:27 150.67 150.67 150.66 150.66 1.5K
11:28 150.64 150.64 150.63 150.63 3.2K
11:29 150.60 150.64 150.60 150.64 2.2K
11:30 150.65 150.65 150.57 150.57 6.2K
11:31 150.52 150.53 150.51 150.53 6.3K
11:32 150.53 150.54 150.53 150.54 2.3K
11:33 150.54 150.54 150.52 150.52 2.6K
11:34 150.49 150.49 150.47 150.48 6.7K
11:35 150.48 150.48 150.42 150.42 10.4K
11:36 150.41 150.45 150.41 150.44 1.1K
11:37 150.44 150.44 150.42 150.42 0.7K
11:38 150.43 150.43 150.41 150.41 2.2K
11:39 150.40 150.40 150.34 150.34 11.7K
11:40 150.33 150.33 150.31 150.31 2.8K
11:41 150.29 150.29 150.18 150.18 58.9K
11:42 150.18 150.21 150.18 150.19 5.3K
11:43 150.17 150.17 150.07 150.07 10.5K
11:44 150.05 150.05 150.03 150.04 27.5K
11:45 150.03 150.03 150.03 150.03 2.5K
11:46 150.02 150.03 150.02 150.02 34.8K
11:47 150.03 150.03 150.00 150.00 78.1K
11:48 149.98 149.98 149.97 149.98 10.1K
11:49 149.98 149.99 149.94 149.94 18.7K
11:50 149.95 149.97 149.94 149.94 12.5K
11:51 149.91 149.91 149.84 149.84 41.7K
11:52 149.81 149.81 149.77 149.77 35.9K
11:53 149.74 149.74 149.72 149.72 13.0K
11:54 149.72 149.73 149.71 149.71 6.8K
11:55 149.72 149.73 149.72 149.72 11.1K
11:56 149.72 149.76 149.72 149.76 17.3K
11:57 149.76 149.82 149.76 149.82 15.6K
11:58 149.87 149.88 149.87 149.88 10.2K
11:59 149.89 149.89 149.88 149.88 4.1K
12:00 149.87 149.87 149.86 149.86 12.7K
12:01 149.87 149.88 149.86 149.88 15.7K
12:02 149.89 149.96 149.89 149.93 32.7K
12:03 149.93 149.94 149.93 149.93 8.6K
12:04 149.93 149.93 149.93 149.93 1.4K
12:05 149.93 149.93 149.92 149.92 5.1K
12:06 149.90 149.90 149.88 149.90 6.5K
12:07 149.90 149.90 149.83 149.83 28.4K
12:08 149.81 149.83 149.81 149.81 6.1K
12:09 149.85 149.88 149.85 149.87 26.2K
12:10 149.91 149.91 149.91 149.91 4.1K
12:11 149.91 149.93 149.87 149.87 8.6K
12:12 149.87 149.89 149.87 149.89 13.2K
12:13 149.90 149.90 149.90 149.90 1.4K
12:14 149.90 149.90 149.88 149.88 17.3K
12:15 149.88 149.90 149.88 149.90 24.2K
12:16 149.86 149.86 149.84 149.84 7.0K
12:17 149.84 149.85 149.83 149.85 28.3K
12:18 149.85 149.87 149.85 149.87 3.7K
12:19 149.87 149.87 149.85 149.85 1.4K
12:20 149.87 149.88 149.84 149.84 8.3K
12:21 149.82 149.82 149.81 149.81 8.4K
12:22 149.81 149.83 149.81 149.83 21.8K
12:23 149.83 149.84 149.83 149.83 3.2K
12:24 149.84 149.84 149.82 149.83 9.8K
12:25 149.81 149.86 149.81 149.86 5.8K
12:26 149.86 149.94 149.86 149.94 14.4K
12:27 149.97 149.97 149.94 149.97 5.1K
12:28 149.97 149.97 149.92 149.92 17.3K
12:29 149.92 149.95 149.92 149.95 3.4K
12:30 149.95 149.96 149.95 149.96 6.2K
12:31 149.96 150.03 149.96 150.03 8.0K
12:32 150.06 150.07 150.06 150.07 2.0K
12:33 150.07 150.07 150.05 150.05 1.5K
12:34 150.05 150.07 150.05 150.06 2.2K
12:35 150.06 150.11 150.06 150.11 2.9K
12:36 150.11 150.11 150.06 150.06 13.9K
12:37 150.06 150.06 150.05 150.05 9.7K
12:38 150.00 150.00 149.95 149.95 7.9K
12:39 149.96 149.96 149.96 149.96 1.0K
12:40 149.97 149.97 149.95 149.97 11.3K
12:41 149.97 149.98 149.97 149.98 3.1K
12:42 149.98 149.98 149.98 149.98 3.0K
12:43 149.98 149.98 149.96 149.96 8.1K
12:44 149.96 149.96 149.93 149.93 2.4K
12:45 149.93 149.93 149.92 149.93 11.5K
12:46 149.94 150.02 149.94 150.02 25.4K
12:47 150.02 150.02 150.00 150.00 1.8K
12:48 150.00 150.00 149.99 150.00 5.9K
12:49 150.00 150.02 150.00 150.02 4.0K
12:50 150.02 150.06 150.02 150.05 6.1K
12:51 150.05 150.07 150.05 150.07 1.1K
12:52 150.07 150.10 150.07 150.10 2.7K
12:53 150.08 150.09 150.07 150.09 6.8K
12:54 150.09 150.10 150.09 150.10 1.8K
12:55 150.11 150.12 150.11 150.12 1.6K
12:56 150.12 150.14 150.12 150.12 4.6K
12:57 150.12 150.12 150.11 150.12 2.7K
12:58 150.12 150.12 150.12 150.12 1.2K
12:59 150.12 150.12 150.08 150.08 7.7K
13:00 150.08 150.09 150.08 150.09 3.0K
13:01 150.11 150.11 150.10 150.11 5.2K
13:02 150.11 150.11 150.11 150.11 5.6K
13:03 150.11 150.11 150.09 150.10 6.6K
13:04 150.11 150.19 150.11 150.19 8.9K
13:05 150.19 150.19 150.16 150.16 11.6K
13:06 150.15 150.15 150.14 150.14 9.4K
13:07 150.14 150.14 150.08 150.08 17.3K
13:08 150.07 150.10 150.07 150.10 1.7K
13:09 150.08 150.08 150.08 150.08 13.8K
13:10 150.10 150.10 150.08 150.08 5.1K
13:11 150.09 150.09 150.09 150.09 3.0K
13:12 150.09 150.09 150.07 150.07 7.6K
13:13 150.07 150.07 150.04 150.04 2.3K
13:14 150.05 150.05 150.03 150.03 3.1K
13:15 150.03 150.03 150.03 150.03 2.6K
13:16 150.04 150.07 150.04 150.07 7.6K
13:17 150.07 150.07 150.04 150.04 3.5K
13:18 150.03 150.03 150.02 150.02 9.7K
13:19 150.04 150.06 150.04 150.06 4.6K
13:20 150.06 150.06 150.03 150.03 7.4K
13:21 150.02 150.03 150.02 150.03 1.6K
13:22 150.03 150.07 150.03 150.07 6.5K
13:23 150.05 150.05 150.04 150.04 10.2K
13:24 150.04 150.04 150.02 150.02 1.7K
13:25 150.01 150.07 150.01 150.07 55.6K
13:26 150.07 150.07 150.06 150.06 1.3K
13:27 150.05 150.05 150.01 150.01 10.1K
13:28 150.01 150.01 150.00 150.00 1.8K
13:29 150.00 150.03 150.00 150.02 5.0K
13:30 150.02 150.02 150.02 150.02 4.9K
13:31 150.02 150.03 150.02 150.03 1.9K
13:32 150.05 150.08 150.05 150.08 3.7K
13:33 150.09 150.09 150.03 150.03 16.5K
13:34 150.04 150.12 150.04 150.12 14.7K
13:35 150.12 150.14 150.12 150.14 3.2K
13:36 150.13 150.15 150.13 150.15 3.1K
13:37 150.18 150.22 150.18 150.22 5.4K
13:38 150.21 150.22 150.21 150.21 14.7K
13:39 150.21 150.22 150.18 150.18 7.3K
13:40 150.16 150.16 150.11 150.11 37.2K
13:41 150.10 150.11 150.10 150.11 1.8K
13:42 150.11 150.11 150.10 150.10 1.8K
13:43 150.11 150.15 150.11 150.14 7.3K
13:44 150.14 150.15 150.14 150.15 1.8K
13:45 150.18 150.20 150.18 150.20 9.7K
13:46 150.20 150.24 150.20 150.24 34.6K
13:47 150.24 150.25 150.24 150.25 5.3K
13:48 150.24 150.27 150.24 150.27 23.6K
13:49 150.26 150.26 150.26 150.26 0.8K
13:50 150.27 150.29 150.27 150.29 4.0K
13:51 150.29 150.31 150.29 150.31 9.0K
13:52 150.33 150.36 150.33 150.33 19.5K
13:53 150.33 150.33 150.33 150.33 1.2K
13:54 150.36 150.37 150.35 150.35 10.4K
13:55 150.36 150.39 150.36 150.39 21.8K
13:56 150.40 150.43 150.40 150.41 8.7K
13:57 150.41 150.42 150.41 150.42 4.8K
13:58 150.43 150.43 150.43 150.43 10.7K
13:59 150.43 150.45 150.43 150.45 15.2K
14:00 150.45 150.45 150.45 150.45 6.7K
14:01 150.45 150.45 150.43 150.43 10.1K
14:02 150.42 150.42 150.41 150.41 8.2K
14:03 150.41 150.41 150.38 150.38 2.6K
14:04 150.38 150.39 150.37 150.39 5.8K
14:05 150.39 150.39 150.39 150.39 14.4K
14:06 150.41 150.41 150.41 150.41 5.0K
14:07 150.41 150.41 150.40 150.40 24.2K
14:08 150.39 150.39 150.39 150.39 1.0K
14:09 150.39 150.39 150.38 150.38 10.4K
14:10 150.38 150.38 150.36 150.37 7.2K
14:11 150.40 150.41 150.40 150.41 9.4K
14:12 150.41 150.42 150.41 150.42 5.4K
14:13 150.42 150.42 150.36 150.37 6.5K
14:14 150.40 150.40 150.40 150.40 7.2K
14:15 150.39 150.40 150.39 150.40 8.1K
14:16 150.41 150.41 150.40 150.40 7.3K
14:17 150.40 150.40 150.39 150.39 2.2K
14:18 150.40 150.47 150.40 150.45 24.6K
14:19 150.45 150.45 150.43 150.44 10.8K
14:20 150.45 150.45 150.37 150.37 31.4K
14:21 150.36 150.36 150.36 150.36 6.3K
14:22 150.33 150.40 150.33 150.40 19.5K
14:23 150.40 150.40 150.38 150.38 2.5K
14:24 150.39 150.41 150.37 150.37 5.3K
14:25 150.39 150.39 150.36 150.36 3.1K
14:26 150.33 150.33 150.32 150.32 7.6K
14:27 150.31 150.34 150.31 150.33 3.9K
14:28 150.34 150.35 150.34 150.34 3.7K
14:29 150.36 150.36 150.27 150.27 17.8K
14:30 150.28 150.28 150.24 150.24 5.5K
14:31 150.24 150.24 150.23 150.23 2.9K
14:32 150.23 150.25 150.23 150.23 6.3K
14:33 150.23 150.23 150.20 150.20 7.1K
14:34 150.19 150.19 150.14 150.14 3.0K
14:35 150.13 150.13 150.12 150.13 1.5K
14:36 150.12 150.12 150.11 150.11 3.1K
14:37 150.09 150.14 150.09 150.13 6.4K
14:38 150.12 150.13 150.12 150.13 7.7K
14:39 150.12 150.12 150.12 150.12 1.7K
14:40 150.08 150.14 150.08 150.14 13.4K
14:41 150.13 150.13 150.10 150.10 3.7K
14:42 150.10 150.10 150.08 150.09 2.7K
14:43 150.08 150.08 150.08 150.08 6.3K
14:44 150.09 150.12 150.09 150.12 3.9K
14:45 150.12 150.15 150.12 150.13 13.0K
14:46 150.13 150.13 150.12 150.12 1.6K
14:47 150.12 150.12 150.12 150.12 1.1K
14:48 150.13 150.14 150.13 150.13 3.5K
14:49 150.13 150.16 150.13 150.16 7.3K
14:50 150.19 150.19 150.19 150.19 18.9K
14:51 150.15 150.15 150.13 150.13 9.6K
14:52 150.14 150.14 150.13 150.13 1.0K
14:53 150.15 150.16 150.15 150.16 6.4K
14:54 150.16 150.16 150.15 150.15 3.4K
14:55 150.15 150.16 150.15 150.16 7.7K
14:56 150.16 150.16 150.16 150.16 3.2K
14:57 150.16 150.19 150.16 150.19 6.6K
14:58 150.19 150.19 150.19 150.19 3.6K
14:59 150.19 150.20 150.19 150.20 2.5K
15:00 150.19 150.19 150.15 150.15 12.6K
15:01 150.14 150.15 150.12 150.15 16.8K
15:02 150.14 150.14 150.11 150.11 3.3K
15:03 150.08 150.09 150.08 150.08 4.7K
15:04 150.07 150.07 149.97 149.97 20.4K
15:05 149.96 149.96 149.95 149.95 15.8K
15:06 149.95 149.95 149.92 149.92 14.0K
15:07 149.92 149.92 149.88 149.89 16.2K
15:08 149.92 149.99 149.92 149.99 19.8K
15:09 150.01 150.06 150.01 150.06 13.2K
15:10 150.06 150.06 150.05 150.05 15.2K
15:11 150.05 150.05 150.04 150.04 1.5K
15:12 150.05 150.05 149.99 149.99 13.9K
15:13 149.99 149.99 149.95 149.95 9.4K
15:14 149.92 149.93 149.92 149.92 18.1K
15:15 149.93 149.93 149.92 149.92 8.7K
15:16 149.92 149.93 149.92 149.93 1.8K
15:17 149.93 149.93 149.90 149.90 19.8K
15:18 149.90 149.90 149.90 149.90 0.7K
15:19 149.91 149.91 149.89 149.90 9.6K
15:20 149.89 149.89 149.88 149.88 3.0K
15:21 149.88 149.89 149.84 149.84 33.0K
15:22 149.84 149.84 149.83 149.83 3.6K
15:23 149.83 149.83 149.82 149.82 0.7K
15:24 149.82 149.83 149.82 149.83 1.7K
15:25 149.82 149.90 149.81 149.90 29.9K
15:26 149.89 149.92 149.89 149.92 14.3K
15:27 149.93 149.93 149.87 149.88 14.6K
15:28 149.88 149.88 149.86 149.86 12.8K
15:29 149.87 149.94 149.87 149.93 11.2K
15:30 149.91 149.91 149.88 149.89 38.6K
15:31 149.89 149.90 149.89 149.90 35.9K
15:32 149.88 149.89 149.88 149.89 4.4K
15:33 149.91 149.91 149.88 149.88 33.4K
15:34 149.87 149.89 149.87 149.89 11.9K
15:35 149.89 149.90 149.88 149.89 19.9K
15:36 149.90 149.94 149.90 149.93 25.4K
15:37 149.95 149.95 149.88 149.88 18.1K
15:38 149.87 149.88 149.87 149.88 7.8K
15:39 149.92 149.95 149.92 149.94 17.5K
15:40 149.95 149.95 149.93 149.93 9.5K
15:41 149.95 149.95 149.93 149.95 10.3K
15:42 149.94 149.94 149.94 149.94 7.7K
15:43 149.88 149.88 149.87 149.87 19.3K
15:44 149.86 149.86 149.84 149.84 18.7K
15:45 149.85 149.86 149.85 149.86 17.6K
15:46 149.86 149.87 149.86 149.87 6.8K
15:47 149.86 149.88 149.86 149.87 15.5K
15:48 149.87 149.88 149.87 149.87 10.4K
15:49 149.88 149.96 149.88 149.96 26.4K
15:50 150.03 150.28 150.03 150.28 128.6K
15:51 150.30 150.35 150.30 150.35 39.5K
15:52 150.35 150.35 150.26 150.26 24.2K
15:53 150.26 150.28 150.25 150.28 7.6K
15:54 150.28 150.31 150.26 150.26 15.8K
15:55 150.25 150.25 150.23 150.23 16.2K
15:56 150.24 150.27 150.23 150.23 43.5K
15:57 150.24 150.28 150.24 150.27 38.1K
15:58 150.26 150.31 150.26 150.31 30.5K
15:59 150.30 150.32 150.25 150.25 69.3K
16:00 150.27 150.27 150.25 150.25 1,017.9K
16:01 150.25 150.25 150.25 150.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available