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
09:30 149.74 149.99 149.74 149.88 109.9K
09:31 149.31 149.34 149.26 149.34 33.9K
09:32 149.33 149.37 149.30 149.30 39.9K
09:33 149.28 149.28 149.04 149.04 69.2K
09:34 148.99 148.99 148.87 148.87 21.4K
09:35 148.85 148.85 148.63 148.63 36.4K
09:36 148.64 148.65 148.62 148.62 43.7K
09:37 148.64 148.65 148.63 148.63 28.8K
09:38 148.54 148.55 148.50 148.55 37.2K
09:39 148.56 148.58 148.48 148.48 42.4K
09:40 148.41 148.41 148.34 148.34 45.8K
09:41 148.29 148.29 148.18 148.20 44.0K
09:42 148.20 148.26 148.20 148.23 10.1K
09:43 148.18 148.18 148.15 148.15 16.7K
09:44 148.16 148.21 148.16 148.21 9.8K
09:45 148.28 148.28 148.26 148.28 64.6K
09:46 148.26 148.29 148.26 148.29 7.4K
09:47 148.33 148.36 148.33 148.36 31.1K
09:48 148.42 148.42 148.18 148.18 52.5K
09:49 148.18 148.18 147.91 147.91 41.7K
09:50 147.90 147.90 147.78 147.78 27.6K
09:51 147.81 148.09 147.81 148.09 47.9K
09:52 148.01 148.01 147.94 147.95 19.8K
09:53 147.94 148.03 147.94 148.03 17.8K
09:54 147.99 148.19 147.99 148.19 44.1K
09:55 148.22 148.25 148.22 148.25 25.9K
09:56 148.26 148.26 148.20 148.20 8.5K
09:57 148.26 148.26 148.17 148.17 13.7K
09:58 148.09 148.13 148.09 148.13 30.6K
09:59 148.14 148.14 148.07 148.07 13.0K
10:00 148.06 148.08 148.06 148.08 12.8K
10:01 148.09 148.29 148.09 148.28 37.4K
10:02 148.50 148.52 148.40 148.40 31.9K
10:03 148.41 148.41 148.26 148.26 28.6K
10:04 148.26 148.27 148.26 148.27 23.5K
10:05 148.26 148.44 148.26 148.44 18.4K
10:06 148.44 148.55 148.44 148.52 16.7K
10:07 148.53 148.55 148.52 148.54 16.1K
10:08 148.62 148.62 148.48 148.48 38.3K
10:09 148.48 148.48 148.39 148.40 59.6K
10:10 148.56 148.56 148.46 148.46 19.2K
10:11 148.46 148.46 148.46 148.46 3.6K
10:12 148.46 148.46 148.43 148.43 6.3K
10:13 148.28 148.28 148.27 148.28 74.8K
10:14 148.32 148.47 148.32 148.42 11.9K
10:15 148.42 148.42 148.31 148.31 8.2K
10:16 148.29 148.31 148.18 148.18 19.5K
10:17 148.16 148.18 148.16 148.18 10.6K
10:18 148.18 148.39 148.18 148.32 23.1K
10:19 148.29 148.40 148.29 148.40 7.6K
10:20 148.40 148.41 148.40 148.41 47.5K
10:21 148.45 148.45 148.42 148.42 11.2K
10:22 148.41 148.55 148.41 148.55 21.5K
10:23 148.55 148.55 148.51 148.52 4.5K
10:24 148.51 148.51 148.32 148.32 27.2K
10:25 148.33 148.52 148.33 148.52 26.2K
10:26 148.53 148.53 148.45 148.45 3.2K
10:27 148.45 148.45 148.43 148.43 12.6K
10:28 148.43 148.43 148.41 148.43 2.7K
10:29 148.43 148.43 148.43 148.43 1.0K
10:30 148.45 148.55 148.45 148.55 26.3K
10:31 148.54 148.62 148.54 148.56 33.1K
10:32 148.62 148.62 148.46 148.46 27.5K
10:33 148.48 148.48 148.45 148.46 6.6K
10:34 148.42 148.43 148.36 148.36 30.0K
10:35 148.30 148.30 148.24 148.24 29.7K
10:36 148.24 148.27 148.24 148.27 14.6K
10:37 148.25 148.28 148.25 148.27 14.1K
10:38 148.41 148.41 148.39 148.40 17.6K
10:39 148.37 148.47 148.34 148.47 14.8K
10:40 148.42 148.56 148.42 148.53 27.0K
10:41 148.50 148.50 148.38 148.38 16.5K
10:42 148.37 148.37 148.32 148.34 25.1K
10:43 148.35 148.36 148.35 148.35 13.9K
10:44 148.36 148.41 148.35 148.41 11.1K
10:45 148.40 148.51 148.39 148.51 30.7K
10:46 148.51 148.51 148.36 148.36 16.7K
10:47 148.39 148.40 148.38 148.38 8.3K
10:48 148.41 148.43 148.38 148.43 17.7K
10:49 148.43 148.48 148.41 148.48 16.7K
10:50 148.41 148.51 148.41 148.48 54.2K
10:51 148.47 148.51 148.45 148.51 48.0K
10:52 148.48 148.48 148.46 148.46 10.6K
10:53 148.48 148.49 148.47 148.47 10.1K
10:54 148.47 148.50 148.47 148.50 36.1K
10:55 148.50 148.58 148.50 148.58 35.8K
10:56 148.59 148.60 148.57 148.60 22.3K
10:57 148.53 148.53 148.47 148.47 36.0K
10:58 148.46 148.48 148.46 148.47 31.3K
10:59 148.43 148.48 148.41 148.48 40.8K
11:00 148.46 148.48 148.46 148.47 10.7K
11:01 148.46 148.49 148.46 148.46 9.9K
11:02 148.48 148.58 148.47 148.57 16.1K
11:03 148.57 148.57 148.46 148.46 47.5K
11:04 148.47 148.48 148.47 148.48 9.0K
11:05 148.47 148.49 148.46 148.49 7.2K
11:06 148.68 148.83 148.68 148.83 73.8K
11:07 148.83 148.90 148.83 148.90 88.7K
11:08 148.92 148.93 148.88 148.93 9.1K
11:09 148.96 149.08 148.95 149.08 34.8K
11:10 149.08 149.12 148.94 148.94 35.0K
11:11 148.92 149.04 148.92 149.04 22.0K
11:12 149.01 149.04 149.01 149.04 39.0K
11:13 149.04 149.05 148.90 149.05 22.1K
11:14 148.98 148.99 148.98 148.99 6.4K
11:15 149.01 149.03 148.99 149.03 10.9K
11:16 149.09 149.09 148.91 148.91 27.1K
11:17 148.92 148.95 148.91 148.91 12.2K
11:18 148.89 149.14 148.89 149.14 18.0K
11:19 149.15 149.15 149.08 149.08 10.5K
11:20 149.09 149.10 149.09 149.10 12.5K
11:21 149.12 149.12 149.10 149.10 17.8K
11:22 149.15 149.28 149.09 149.10 55.7K
11:23 149.09 149.09 149.07 149.07 3.0K
11:24 149.06 149.08 149.06 149.06 2.8K
11:25 149.07 149.09 149.07 149.08 3.9K
11:26 149.06 149.07 149.06 149.07 7.4K
11:27 149.27 149.27 149.18 149.19 40.1K
11:28 149.19 149.19 149.14 149.14 8.6K
11:29 149.20 149.42 149.20 149.42 77.3K
11:30 149.45 149.52 149.30 149.52 164.5K
11:31 149.39 149.39 149.27 149.27 16.3K
11:32 149.26 149.28 149.26 149.28 13.9K
11:33 149.25 149.25 149.24 149.24 11.1K
11:34 149.23 149.24 149.22 149.24 12.7K
11:35 149.22 149.22 149.20 149.20 14.5K
11:36 149.21 149.23 149.20 149.23 9.4K
11:37 149.30 149.30 149.27 149.28 16.5K
11:38 149.26 149.26 149.25 149.26 4.2K
11:39 149.28 149.52 149.28 149.46 69.3K
11:40 149.45 149.47 149.45 149.47 12.3K
11:41 149.50 149.50 149.44 149.45 11.7K
11:42 149.42 149.42 149.37 149.37 8.3K
11:43 149.36 149.45 149.36 149.45 7.9K
11:44 149.44 149.47 149.44 149.45 4.7K
11:45 149.45 149.46 149.44 149.46 4.8K
11:46 149.45 149.45 149.35 149.35 13.2K
11:47 149.37 149.37 149.29 149.29 19.4K
11:48 149.26 149.27 149.24 149.26 11.0K
11:49 149.26 149.26 149.23 149.23 15.3K
11:50 149.22 149.24 149.22 149.23 5.9K
11:51 149.21 149.26 149.21 149.26 12.0K
11:52 149.26 149.26 149.24 149.24 5.8K
11:53 149.24 149.24 149.24 149.24 6.5K
11:54 149.25 149.26 149.15 149.15 24.6K
11:55 149.13 149.13 149.11 149.12 2.8K
11:56 149.12 149.18 149.12 149.18 3.6K
11:57 149.23 149.23 149.18 149.19 15.3K
11:58 149.19 149.19 149.17 149.17 3.0K
11:59 149.18 149.19 149.18 149.19 6.3K
12:00 149.19 149.19 149.14 149.14 10.8K
12:01 149.10 149.14 149.10 149.14 27.1K
12:02 149.14 149.23 149.14 149.23 8.7K
12:03 149.24 149.26 149.24 149.26 1.6K
12:04 149.26 149.28 149.25 149.28 5.5K
12:05 149.26 149.31 149.26 149.31 24.6K
12:06 149.35 149.37 149.35 149.37 14.5K
12:07 149.37 149.37 149.35 149.35 1.3K
12:08 149.36 149.36 149.35 149.36 9.4K
12:09 149.35 149.35 149.22 149.22 15.2K
12:10 149.23 149.29 149.23 149.29 10.1K
12:11 149.27 149.29 149.26 149.29 11.8K
12:12 149.30 149.40 149.30 149.40 20.2K
12:13 149.49 149.50 149.46 149.46 11.7K
12:14 149.47 149.49 149.47 149.49 1.4K
12:15 149.41 149.41 149.39 149.40 18.1K
12:16 149.41 149.41 149.40 149.40 1.4K
12:17 149.39 149.40 149.39 149.40 1.6K
12:18 149.42 149.42 149.41 149.41 3.7K
12:19 149.40 149.40 149.40 149.40 2.1K
12:20 149.40 149.41 149.40 149.41 1.8K
12:21 149.40 149.40 149.40 149.40 4.3K
12:22 149.39 149.39 149.38 149.38 2.9K
12:23 149.39 149.41 149.34 149.34 15.1K
12:24 149.32 149.33 149.32 149.32 24.2K
12:25 149.32 149.32 149.28 149.28 17.2K
12:26 149.25 149.26 149.20 149.20 32.5K
12:27 149.19 149.19 149.18 149.18 6.3K
12:28 149.18 149.18 149.15 149.15 10.8K
12:29 149.14 149.14 148.98 148.98 33.5K
12:30 148.98 148.98 148.95 148.95 4.0K
12:31 148.94 148.94 148.84 148.84 43.3K
12:32 148.83 148.87 148.83 148.87 24.8K
12:33 148.89 148.92 148.89 148.92 28.9K
12:34 148.93 148.99 148.93 148.99 8.3K
12:35 149.00 149.00 149.00 149.00 6.3K
12:36 149.00 149.00 148.95 148.95 13.9K
12:37 148.97 149.03 148.97 149.02 8.1K
12:38 149.03 149.03 149.02 149.02 6.7K
12:39 149.05 149.05 149.00 149.00 26.0K
12:40 149.00 149.00 148.99 148.99 4.9K
12:41 149.00 149.01 149.00 149.01 15.8K
12:42 149.01 149.01 148.97 148.97 11.2K
12:43 148.94 149.00 148.94 149.00 12.4K
12:44 149.01 149.02 149.01 149.02 4.2K
12:45 149.02 149.02 149.00 149.02 3.0K
12:46 149.03 149.06 149.03 149.06 6.6K
12:47 149.07 149.13 149.06 149.13 9.7K
12:48 149.15 149.21 149.15 149.20 9.4K
12:49 149.20 149.21 149.19 149.21 8.9K
12:50 149.22 149.25 149.22 149.25 5.6K
12:51 149.26 149.27 149.26 149.26 3.1K
12:52 149.24 149.25 149.24 149.25 12.7K
12:53 149.27 149.28 149.27 149.28 11.6K
12:54 149.29 149.29 149.23 149.23 11.3K
12:55 149.23 149.23 149.21 149.21 6.8K
12:56 149.21 149.21 149.18 149.18 12.4K
12:57 149.18 149.18 149.16 149.16 17.9K
12:58 149.14 149.17 149.14 149.17 5.1K
12:59 149.27 149.32 149.27 149.32 40.5K
13:00 149.31 149.31 149.30 149.31 12.0K
13:01 149.29 149.29 149.29 149.29 5.3K
13:02 149.29 149.29 149.28 149.28 1.6K
13:03 149.29 149.30 149.29 149.30 2.7K
13:04 149.29 149.29 149.27 149.27 6.6K
13:05 149.28 149.29 149.28 149.28 2.2K
13:06 149.28 149.28 149.26 149.28 11.3K
13:07 149.28 149.32 149.28 149.32 9.9K
13:08 149.32 149.34 149.32 149.34 0.7K
13:09 149.34 149.35 149.33 149.35 3.0K
13:10 149.34 149.46 149.34 149.46 11.7K
13:11 149.46 149.46 149.44 149.46 10.8K
13:12 149.47 149.50 149.47 149.50 2.2K
13:13 149.50 149.58 149.50 149.58 19.7K
13:14 149.58 149.60 149.58 149.59 1.4K
13:15 149.58 149.63 149.58 149.63 6.3K
13:16 149.63 149.71 149.63 149.70 23.8K
13:17 149.69 149.69 149.69 149.69 1.7K
13:18 149.69 149.70 149.69 149.70 15.5K
13:19 149.70 149.70 149.61 149.61 22.5K
13:20 149.61 149.64 149.61 149.64 3.8K
13:21 149.70 149.71 149.70 149.71 12.2K
13:22 149.74 149.79 149.74 149.79 5.8K
13:23 149.79 149.79 149.72 149.72 15.1K
13:24 149.72 149.72 149.70 149.70 3.4K
13:25 149.68 149.68 149.63 149.63 3.4K
13:26 149.63 149.63 149.61 149.62 9.7K
13:27 149.60 149.63 149.60 149.61 17.9K
13:28 149.60 149.61 149.58 149.58 27.1K
13:29 149.60 149.66 149.60 149.66 10.3K
13:30 149.66 149.66 149.63 149.63 4.6K
13:31 149.63 149.63 149.63 149.63 0.0K
13:32 149.64 149.65 149.64 149.65 7.1K
13:33 149.66 149.66 149.65 149.65 2.6K
13:34 149.65 149.66 149.65 149.66 2.6K
13:35 149.64 149.69 149.64 149.69 12.8K
13:36 149.70 149.70 149.68 149.68 8.2K
13:37 149.65 149.65 149.64 149.64 5.0K
13:38 149.64 149.64 149.62 149.62 2.3K
13:39 149.60 149.60 149.58 149.58 6.6K
13:40 149.57 149.57 149.56 149.56 4.0K
13:41 149.55 149.56 149.55 149.55 17.6K
13:42 149.55 149.55 149.48 149.48 12.1K
13:43 149.48 149.48 149.43 149.43 19.5K
13:44 149.45 149.45 149.45 149.45 5.0K
13:45 149.43 149.43 149.42 149.42 10.0K
13:46 149.42 149.42 149.42 149.42 1.3K
13:47 149.42 149.44 149.42 149.44 3.9K
13:48 149.44 149.44 149.42 149.42 1.7K
13:49 149.42 149.43 149.42 149.43 1.8K
13:50 149.43 149.44 149.43 149.44 2.0K
13:51 149.44 149.46 149.44 149.46 6.5K
13:52 149.49 149.53 149.49 149.53 6.0K
13:53 149.54 149.57 149.54 149.57 8.7K
13:54 149.48 149.48 149.46 149.46 13.3K
13:55 149.47 149.51 149.47 149.51 11.4K
13:56 149.51 149.55 149.51 149.55 6.4K
13:57 149.56 149.56 149.56 149.56 2.3K
13:58 149.56 149.56 149.55 149.55 1.3K
13:59 149.55 149.55 149.53 149.53 4.7K
14:00 149.53 149.55 149.53 149.55 2.7K
14:01 149.56 149.56 149.56 149.56 2.0K
14:02 149.55 149.56 149.55 149.56 3.1K
14:03 149.56 149.62 149.54 149.62 9.9K
14:04 149.63 149.64 149.63 149.64 2.9K
14:05 149.62 149.63 149.61 149.61 11.9K
14:06 149.57 149.57 149.52 149.52 16.6K
14:07 149.52 149.52 149.48 149.48 3.4K
14:08 149.37 149.37 149.34 149.34 24.1K
14:09 149.34 149.34 149.32 149.32 2.1K
14:10 149.36 149.44 149.36 149.44 15.6K
14:11 149.44 149.44 149.43 149.43 1.2K
14:12 149.42 149.42 149.41 149.41 0.7K
14:13 149.42 149.42 149.39 149.39 7.0K
14:14 149.38 149.38 149.34 149.34 4.5K
14:15 149.34 149.34 149.33 149.33 12.0K
14:16 149.32 149.32 149.31 149.31 7.8K
14:17 149.31 149.36 149.31 149.36 5.1K
14:18 149.35 149.35 149.33 149.35 9.5K
14:19 149.35 149.35 149.34 149.34 3.1K
14:20 149.32 149.34 149.30 149.30 23.6K
14:21 149.29 149.29 149.21 149.21 28.2K
14:22 149.20 149.21 149.20 149.20 5.7K
14:23 149.16 149.16 149.14 149.14 53.0K
14:24 149.14 149.19 149.14 149.19 19.4K
14:25 149.21 149.23 149.21 149.23 7.3K
14:26 149.22 149.27 149.22 149.27 10.6K
14:27 149.26 149.29 149.26 149.29 6.9K
14:28 149.29 149.30 149.29 149.29 2.7K
14:29 149.29 149.29 149.25 149.25 10.4K
14:30 149.19 149.19 149.17 149.19 14.6K
14:31 149.19 149.28 149.19 149.28 19.5K
14:32 149.35 149.35 149.35 149.35 8.1K
14:33 149.36 149.36 149.34 149.35 11.7K
14:34 149.34 149.34 149.33 149.33 3.9K
14:35 149.33 149.37 149.33 149.37 8.7K
14:36 149.38 149.38 149.36 149.36 4.6K
14:37 149.36 149.36 149.32 149.34 8.2K
14:38 149.35 149.35 149.23 149.23 10.4K
14:39 149.21 149.27 149.21 149.27 34.6K
14:40 149.27 149.27 149.22 149.22 10.1K
14:41 149.20 149.20 149.17 149.17 13.6K
14:42 149.19 149.19 149.18 149.19 17.8K
14:43 149.19 149.19 149.17 149.17 2.2K
14:44 149.15 149.16 149.14 149.14 22.2K
14:45 149.12 149.13 149.12 149.13 4.8K
14:46 149.13 149.14 149.13 149.13 11.8K
14:47 149.13 149.14 149.13 149.13 6.9K
14:48 149.13 149.13 149.11 149.11 3.1K
14:49 149.12 149.12 149.10 149.10 12.3K
14:50 149.10 149.12 149.10 149.12 3.8K
14:51 149.11 149.11 149.09 149.09 6.2K
14:52 149.08 149.08 149.06 149.06 9.4K
14:53 149.06 149.09 149.06 149.09 10.2K
14:54 149.08 149.08 149.08 149.08 1.4K
14:55 149.08 149.08 149.07 149.07 4.4K
14:56 149.07 149.08 149.06 149.08 14.2K
14:57 149.09 149.12 149.09 149.12 11.1K
14:58 149.12 149.12 149.11 149.11 4.4K
14:59 149.11 149.11 149.11 149.11 0.9K
15:00 149.12 149.12 149.08 149.08 8.8K
15:01 149.08 149.16 149.08 149.16 14.2K
15:02 149.17 149.18 149.16 149.18 6.8K
15:03 149.20 149.20 149.16 149.16 22.3K
15:04 149.16 149.16 149.12 149.12 6.2K
15:05 149.12 149.12 149.11 149.12 14.0K
15:06 149.12 149.12 149.08 149.08 3.8K
15:07 149.08 149.11 149.08 149.11 3.8K
15:08 149.11 149.16 149.11 149.16 27.6K
15:09 149.15 149.15 149.13 149.13 11.2K
15:10 149.12 149.12 149.07 149.08 30.4K
15:11 149.09 149.09 149.08 149.08 3.4K
15:12 149.08 149.08 149.07 149.08 4.3K
15:13 149.09 149.21 149.09 149.21 37.4K
15:14 149.21 149.22 149.21 149.22 7.9K
15:15 149.19 149.19 149.18 149.18 7.0K
15:16 149.15 149.15 149.15 149.15 5.7K
15:17 149.18 149.19 149.18 149.19 30.5K
15:18 149.20 149.22 149.20 149.22 47.3K
15:19 149.25 149.31 149.25 149.31 15.7K
15:20 149.30 149.30 149.29 149.30 5.8K
15:21 149.31 149.32 149.31 149.31 14.6K
15:22 149.32 149.33 149.32 149.33 8.9K
15:23 149.34 149.35 149.34 149.35 2.0K
15:24 149.35 149.35 149.34 149.34 3.9K
15:25 149.34 149.34 149.26 149.26 33.7K
15:26 149.25 149.25 149.22 149.22 4.2K
15:27 149.21 149.21 149.14 149.14 11.8K
15:28 149.14 149.14 149.08 149.08 10.7K
15:29 149.08 149.11 149.08 149.10 19.0K
15:30 149.08 149.09 149.08 149.08 7.8K
15:31 149.10 149.10 149.04 149.04 30.6K
15:32 148.99 148.99 148.96 148.96 32.2K
15:33 148.96 148.96 148.93 148.93 19.4K
15:34 148.92 148.92 148.88 148.88 39.7K
15:35 148.88 148.88 148.82 148.82 34.1K
15:36 148.83 148.84 148.82 148.82 9.3K
15:37 148.82 148.84 148.82 148.84 10.5K
15:38 148.83 148.83 148.82 148.82 7.6K
15:39 148.80 148.81 148.79 148.79 18.1K
15:40 148.79 148.86 148.79 148.86 34.5K
15:41 148.92 148.96 148.92 148.96 24.3K
15:42 148.95 148.99 148.94 148.98 16.8K
15:43 148.98 149.01 148.98 149.01 5.6K
15:44 149.03 149.05 149.03 149.05 33.9K
15:45 149.05 149.09 149.05 149.09 16.6K
15:46 149.11 149.11 149.08 149.08 10.2K
15:47 149.07 149.07 149.06 149.06 3.6K
15:48 149.05 149.08 149.05 149.08 24.5K
15:49 149.09 149.10 149.09 149.10 20.0K
15:50 148.96 148.96 148.86 148.86 245.5K
15:51 148.86 148.86 148.80 148.80 52.5K
15:52 148.79 148.79 148.77 148.78 26.7K
15:53 148.77 148.77 148.71 148.71 32.2K
15:54 148.71 148.73 148.69 148.69 32.8K
15:55 148.71 148.71 148.68 148.70 47.3K
15:56 148.66 148.66 148.63 148.63 71.0K
15:57 148.62 148.76 148.62 148.74 81.1K
15:58 148.73 148.73 148.65 148.68 58.6K
15:59 148.66 148.66 148.59 148.59 165.3K
16:00 148.57 148.57 148.57 148.57 1,354.3K
16:01 148.57 148.57 148.57 148.57 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available