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
09:30 150.79 151.00 150.79 151.00 78.1K
09:31 151.03 151.22 151.03 151.22 6.1K
09:32 151.21 151.25 151.21 151.25 8.6K
09:33 151.33 151.36 151.32 151.32 12.7K
09:34 151.32 151.36 151.32 151.36 8.3K
09:35 151.32 151.32 151.27 151.27 17.8K
09:36 151.28 151.30 151.28 151.30 3.5K
09:37 151.26 151.26 151.26 151.26 5.0K
09:38 151.28 151.28 151.15 151.15 10.9K
09:39 151.15 151.15 151.07 151.07 12.8K
09:40 151.10 151.11 151.06 151.06 12.9K
09:41 151.08 151.10 151.03 151.10 15.1K
09:42 151.12 151.12 151.01 151.03 17.8K
09:43 151.04 151.08 151.04 151.08 7.8K
09:44 151.08 151.09 151.06 151.08 6.6K
09:45 151.08 151.08 151.02 151.03 24.6K
09:46 151.04 151.04 151.00 151.01 8.7K
09:47 151.01 151.01 150.75 150.76 25.4K
09:48 150.77 150.81 150.77 150.81 9.5K
09:49 150.80 150.84 150.80 150.84 4.3K
09:50 150.89 150.91 150.85 150.85 19.9K
09:51 150.86 150.86 150.78 150.78 8.3K
09:52 150.76 150.82 150.76 150.82 8.3K
09:53 150.82 150.91 150.82 150.91 13.5K
09:54 150.95 150.99 150.94 150.99 19.7K
09:55 151.04 151.09 151.03 151.09 7.6K
09:56 151.08 151.08 151.08 151.08 1.5K
09:57 151.08 151.08 151.06 151.06 6.9K
09:58 151.05 151.05 151.04 151.04 4.1K
09:59 151.06 151.08 151.06 151.07 6.2K
10:00 151.07 151.07 151.05 151.05 18.7K
10:01 151.06 151.06 151.03 151.03 5.7K
10:02 150.96 150.96 150.91 150.92 17.7K
10:03 150.93 150.96 150.93 150.96 8.9K
10:04 150.97 151.01 150.97 151.01 24.7K
10:05 151.14 151.31 151.14 151.29 34.1K
10:06 151.28 151.32 151.28 151.32 13.5K
10:07 151.31 151.38 151.31 151.38 21.8K
10:08 151.39 151.39 151.37 151.37 11.0K
10:09 151.41 151.42 151.40 151.41 9.2K
10:10 151.41 151.42 151.41 151.42 5.2K
10:11 151.42 151.42 151.41 151.41 2.7K
10:12 151.40 151.40 151.29 151.30 12.4K
10:13 151.30 151.31 151.30 151.31 3.4K
10:14 151.31 151.32 151.31 151.31 5.1K
10:15 151.36 151.40 151.36 151.40 8.2K
10:16 151.40 151.45 151.40 151.45 4.3K
10:17 151.45 151.46 151.45 151.46 5.6K
10:18 151.41 151.41 151.33 151.33 15.0K
10:19 151.33 151.33 151.33 151.33 5.3K
10:20 151.34 151.35 151.33 151.34 2.6K
10:21 151.32 151.32 151.28 151.29 6.2K
10:22 151.29 151.35 151.29 151.35 3.1K
10:23 151.35 151.45 151.35 151.45 6.6K
10:24 151.46 151.71 151.46 151.71 22.6K
10:25 151.71 151.72 151.70 151.70 9.0K
10:26 151.70 151.70 151.69 151.70 9.7K
10:27 151.75 151.79 151.75 151.79 16.5K
10:28 151.79 151.79 151.79 151.79 6.0K
10:29 151.81 151.82 151.79 151.82 18.1K
10:30 151.82 151.82 151.79 151.81 17.6K
10:31 151.80 151.80 151.80 151.80 7.8K
10:32 151.80 151.81 151.80 151.80 5.9K
10:33 151.79 151.80 151.79 151.80 5.0K
10:34 151.80 151.80 151.75 151.75 13.9K
10:35 151.74 151.75 151.74 151.75 6.3K
10:36 151.75 151.81 151.75 151.80 9.0K
10:37 151.80 151.80 151.77 151.78 6.4K
10:38 151.77 151.77 151.72 151.72 6.7K
10:39 151.71 151.71 151.67 151.67 10.7K
10:40 151.67 151.67 151.67 151.67 1.0K
10:41 151.69 151.73 151.69 151.72 8.6K
10:42 151.71 151.71 151.69 151.70 1.7K
10:43 151.69 151.72 151.69 151.72 3.8K
10:44 151.71 151.92 151.71 151.92 18.5K
10:45 151.92 151.96 151.92 151.96 8.1K
10:46 151.96 151.97 151.94 151.94 7.7K
10:47 151.95 151.96 151.95 151.95 4.4K
10:48 151.94 151.94 151.90 151.90 4.4K
10:49 151.89 151.91 151.89 151.91 4.2K
10:50 151.91 151.94 151.90 151.90 7.9K
10:51 151.92 151.98 151.91 151.98 9.2K
10:52 151.97 152.00 151.97 152.00 7.4K
10:53 151.99 151.99 151.89 151.89 9.1K
10:54 151.87 151.87 151.84 151.85 10.1K
10:55 151.86 151.86 151.85 151.85 3.3K
10:56 151.85 151.86 151.85 151.86 4.6K
10:57 151.86 151.88 151.86 151.88 10.5K
10:58 151.87 151.99 151.87 151.99 6.3K
10:59 152.01 152.04 152.01 152.04 3.4K
11:00 152.05 152.05 152.03 152.05 21.3K
11:01 152.05 152.06 152.04 152.06 6.4K
11:02 152.08 152.17 152.08 152.17 8.3K
11:03 152.18 152.20 152.18 152.20 15.1K
11:04 152.21 152.22 152.21 152.22 7.2K
11:05 152.22 152.22 152.10 152.10 17.0K
11:06 152.11 152.11 152.07 152.07 7.0K
11:07 152.07 152.07 152.02 152.02 6.1K
11:08 152.02 152.02 151.96 151.96 11.9K
11:09 151.96 152.00 151.96 152.00 5.3K
11:10 152.00 152.00 152.00 152.00 2.9K
11:11 151.96 151.96 151.86 151.86 17.1K
11:12 151.86 151.86 151.86 151.86 2.4K
11:13 151.83 151.83 151.82 151.83 2.1K
11:14 151.80 151.80 151.77 151.77 5.3K
11:15 151.77 151.77 151.76 151.77 23.6K
11:16 151.76 151.78 151.76 151.78 8.3K
11:17 151.78 151.78 151.78 151.78 5.3K
11:18 151.78 151.80 151.78 151.80 37.2K
11:19 151.81 151.81 151.81 151.81 1.4K
11:20 151.83 151.85 151.83 151.85 7.7K
11:21 151.87 151.92 151.87 151.92 15.3K
11:22 151.92 152.01 151.92 152.01 16.6K
11:23 152.01 152.01 151.99 152.00 8.2K
11:24 152.00 152.03 152.00 152.03 2.8K
11:25 152.05 152.26 152.05 152.26 19.9K
11:26 152.26 152.30 152.26 152.30 3.5K
11:27 152.31 152.31 152.23 152.23 14.1K
11:28 152.23 152.25 152.23 152.24 1.0K
11:29 152.24 152.24 152.24 152.24 1.7K
11:30 152.20 152.20 152.17 152.18 6.6K
11:31 152.17 152.21 152.17 152.21 17.4K
11:32 152.21 152.23 152.21 152.23 15.4K
11:33 152.21 152.21 152.15 152.15 6.9K
11:34 152.12 152.12 152.09 152.09 16.3K
11:35 152.10 152.10 152.04 152.04 7.5K
11:36 152.03 152.03 152.02 152.03 7.7K
11:37 152.03 152.03 151.98 151.98 8.7K
11:38 151.98 151.98 151.97 151.97 2.1K
11:39 151.97 151.97 151.96 151.96 6.3K
11:40 151.96 151.96 151.95 151.96 5.3K
11:41 151.96 151.97 151.96 151.96 1.3K
11:42 151.94 151.96 151.94 151.96 4.0K
11:43 151.96 151.97 151.95 151.97 3.1K
11:44 151.97 152.00 151.97 151.99 1.0K
11:45 152.05 152.05 152.04 152.04 15.6K
11:46 152.06 152.06 152.02 152.02 14.6K
11:47 152.03 152.03 152.02 152.03 3.5K
11:48 152.04 152.04 152.04 152.04 2.2K
11:49 152.03 152.07 152.03 152.06 11.7K
11:50 152.07 152.08 152.07 152.08 1.9K
11:51 152.09 152.10 152.09 152.10 2.4K
11:52 152.10 152.13 152.10 152.11 3.1K
11:53 152.10 152.10 152.09 152.09 1.6K
11:54 152.10 152.12 152.10 152.12 4.6K
11:55 152.12 152.12 152.11 152.11 2.2K
11:56 152.11 152.11 152.09 152.09 7.6K
11:57 152.09 152.14 152.09 152.14 32.4K
11:58 152.14 152.14 152.13 152.13 3.8K
11:59 152.13 152.17 152.13 152.17 11.6K
12:00 152.17 152.22 152.17 152.22 49.4K
12:01 152.22 152.28 152.22 152.28 30.6K
12:02 152.28 152.28 152.28 152.28 4.4K
12:03 152.33 152.37 152.33 152.37 30.8K
12:04 152.37 152.45 152.37 152.43 14.9K
12:05 152.45 152.50 152.45 152.50 4.1K
12:06 152.51 152.56 152.51 152.56 5.2K
12:07 152.58 152.59 152.58 152.58 43.5K
12:08 152.56 152.59 152.56 152.59 6.5K
12:09 152.60 152.62 152.60 152.61 2.1K
12:10 152.60 152.61 152.60 152.60 7.9K
12:11 152.59 152.60 152.59 152.60 5.3K
12:12 152.60 152.60 152.57 152.57 3.7K
12:13 152.54 152.54 152.53 152.53 15.9K
12:14 152.52 152.52 152.44 152.44 8.5K
12:15 152.43 152.43 152.40 152.41 10.5K
12:16 152.41 152.41 152.40 152.40 0.8K
12:17 152.40 152.41 152.40 152.41 1.1K
12:18 152.42 152.44 152.42 152.43 7.2K
12:19 152.44 152.45 152.39 152.39 17.6K
12:20 152.37 152.38 152.37 152.38 14.5K
12:21 152.39 152.42 152.39 152.42 10.5K
12:22 152.44 152.44 152.44 152.44 2.7K
12:23 152.44 152.46 152.44 152.46 2.9K
12:24 152.49 152.49 152.49 152.49 4.1K
12:25 152.50 152.56 152.50 152.56 16.2K
12:26 152.55 152.57 152.55 152.57 3.1K
12:27 152.57 152.57 152.57 152.57 0.9K
12:28 152.54 152.54 152.45 152.45 13.6K
12:29 152.45 152.45 152.44 152.44 3.6K
12:30 152.45 152.45 152.44 152.44 2.3K
12:31 152.44 152.46 152.44 152.46 2.3K
12:32 152.46 152.46 152.46 152.46 4.1K
12:33 152.46 152.47 152.46 152.47 3.2K
12:34 152.47 152.48 152.47 152.48 5.2K
12:35 152.49 152.53 152.49 152.53 5.2K
12:36 152.53 152.55 152.53 152.55 7.2K
12:37 152.55 152.58 152.55 152.58 9.9K
12:38 152.59 152.59 152.59 152.59 2.1K
12:39 152.57 152.58 152.55 152.55 14.2K
12:40 152.57 152.57 152.56 152.57 4.7K
12:41 152.57 152.57 152.56 152.56 3.6K
12:42 152.55 152.55 152.55 152.55 0.7K
12:43 152.55 152.56 152.52 152.52 8.8K
12:44 152.51 152.51 152.49 152.50 12.6K
12:45 152.49 152.49 152.47 152.47 3.7K
12:46 152.47 152.47 152.44 152.44 1.0K
12:47 152.44 152.45 152.39 152.39 9.0K
12:48 152.39 152.42 152.39 152.42 11.8K
12:49 152.43 152.50 152.43 152.50 5.9K
12:50 152.51 152.53 152.51 152.53 2.2K
12:51 152.55 152.58 152.55 152.58 3.6K
12:52 152.58 152.59 152.52 152.52 11.5K
12:53 152.51 152.51 152.44 152.44 4.9K
12:54 152.44 152.44 152.44 152.44 0.1K
12:55 152.45 152.45 152.43 152.43 2.6K
12:56 152.43 152.44 152.43 152.44 0.4K
12:57 152.44 152.44 152.44 152.44 1.0K
12:58 152.43 152.44 152.42 152.42 1.6K
12:59 152.47 152.47 152.46 152.46 2.1K
13:00 152.45 152.45 152.40 152.40 4.1K
13:01 152.39 152.40 152.39 152.40 4.4K
13:02 152.38 152.42 152.38 152.42 5.0K
13:03 152.41 152.41 152.40 152.40 0.6K
13:04 152.40 152.41 152.40 152.41 6.0K
13:05 152.40 152.40 152.39 152.39 2.5K
13:06 152.40 152.40 152.40 152.40 0.8K
13:07 152.39 152.44 152.39 152.44 11.1K
13:08 152.44 152.44 152.43 152.43 7.4K
13:09 152.43 152.43 152.43 152.43 1.1K
13:10 152.42 152.42 152.38 152.38 6.7K
13:11 152.37 152.38 152.37 152.38 1.0K
13:12 152.38 152.38 152.37 152.38 5.2K
13:13 152.38 152.39 152.38 152.39 1.7K
13:14 152.40 152.41 152.40 152.41 12.8K
13:15 152.42 152.47 152.42 152.47 1.8K
13:16 152.49 152.49 152.47 152.49 4.2K
13:17 152.49 152.51 152.49 152.51 2.1K
13:18 152.51 152.59 152.51 152.59 24.2K
13:19 152.58 152.60 152.58 152.60 52.7K
13:20 152.60 152.61 152.60 152.61 2.7K
13:21 152.61 152.62 152.61 152.61 6.3K
13:22 152.61 152.62 152.56 152.56 12.7K
13:23 152.56 152.56 152.53 152.54 2.1K
13:24 152.53 152.53 152.52 152.53 1.1K
13:25 152.53 152.53 152.53 152.53 1.2K
13:26 152.55 152.57 152.55 152.56 8.8K
13:27 152.57 152.57 152.56 152.56 1.9K
13:28 152.56 152.58 152.56 152.56 8.9K
13:29 152.57 152.62 152.57 152.62 9.7K
13:30 152.62 152.68 152.62 152.68 3.3K
13:31 152.68 152.69 152.68 152.69 8.8K
13:32 152.70 152.70 152.69 152.69 0.7K
13:33 152.69 152.69 152.69 152.69 17.0K
13:34 152.69 152.70 152.69 152.69 2.3K
13:35 152.68 152.69 152.68 152.69 6.9K
13:36 152.69 152.69 152.69 152.69 1.9K
13:37 152.71 152.74 152.71 152.74 4.5K
13:38 152.73 152.76 152.73 152.76 10.9K
13:39 152.76 152.76 152.76 152.76 4.8K
13:40 152.82 152.82 152.78 152.78 25.9K
13:41 152.77 152.77 152.74 152.74 7.6K
13:42 152.74 152.74 152.74 152.74 15.1K
13:43 152.74 152.76 152.73 152.76 6.3K
13:44 152.76 152.76 152.70 152.70 6.8K
13:45 152.67 152.67 152.66 152.67 35.2K
13:46 152.68 152.69 152.68 152.69 1.0K
13:47 152.68 152.77 152.68 152.77 14.7K
13:48 152.77 152.81 152.77 152.81 4.3K
13:49 152.81 152.82 152.81 152.82 4.6K
13:50 152.84 152.85 152.84 152.85 8.1K
13:51 152.85 152.85 152.85 152.85 1.4K
13:52 152.86 152.86 152.86 152.86 7.5K
13:53 152.80 152.80 152.78 152.78 7.7K
13:54 152.72 152.72 152.66 152.66 55.5K
13:55 152.68 152.68 152.68 152.68 14.1K
13:56 152.69 152.70 152.69 152.70 6.8K
13:57 152.71 152.74 152.71 152.74 6.3K
13:58 152.74 152.74 152.70 152.70 10.3K
13:59 152.69 152.69 152.66 152.66 7.3K
14:00 152.64 152.64 152.62 152.62 18.0K
14:01 152.61 152.61 152.60 152.60 12.9K
14:02 152.60 152.60 152.58 152.58 3.7K
14:03 152.58 152.58 152.54 152.54 6.0K
14:04 152.54 152.57 152.54 152.57 10.9K
14:05 152.58 152.59 152.55 152.55 5.6K
14:06 152.55 152.55 152.54 152.54 2.2K
14:07 152.54 152.55 152.54 152.55 0.9K
14:08 152.54 152.56 152.54 152.56 1.2K
14:09 152.56 152.58 152.56 152.58 3.7K
14:10 152.57 152.61 152.57 152.61 4.8K
14:11 152.60 152.60 152.60 152.60 3.8K
14:12 152.60 152.60 152.58 152.58 14.3K
14:13 152.58 152.58 152.53 152.53 7.4K
14:14 152.53 152.53 152.50 152.53 20.0K
14:15 152.53 152.54 152.53 152.54 3.3K
14:16 152.54 152.56 152.54 152.55 9.9K
14:17 152.54 152.55 152.54 152.54 3.2K
14:18 152.56 152.56 152.55 152.55 12.1K
14:19 152.56 152.57 152.56 152.56 7.0K
14:20 152.56 152.56 152.54 152.54 5.3K
14:21 152.53 152.53 152.53 152.53 4.1K
14:22 152.53 152.53 152.52 152.52 6.1K
14:23 152.52 152.52 152.50 152.51 2.2K
14:24 152.52 152.53 152.52 152.53 6.4K
14:25 152.53 152.53 152.52 152.53 14.3K
14:26 152.55 152.60 152.55 152.60 13.7K
14:27 152.66 152.67 152.66 152.67 7.8K
14:28 152.73 152.82 152.73 152.82 16.2K
14:29 152.84 152.88 152.84 152.88 16.8K
14:30 152.90 152.93 152.90 152.92 9.8K
14:31 152.92 152.95 152.92 152.94 9.2K
14:32 152.94 152.94 152.84 152.84 15.3K
14:33 152.85 152.85 152.84 152.85 2.3K
14:34 152.85 152.85 152.83 152.83 2.5K
14:35 152.80 152.80 152.80 152.80 4.2K
14:36 152.79 152.79 152.71 152.71 9.6K
14:37 152.70 152.76 152.70 152.76 13.4K
14:38 152.78 152.78 152.75 152.75 7.1K
14:39 152.75 152.75 152.68 152.69 6.5K
14:40 152.68 152.68 152.57 152.57 26.7K
14:41 152.56 152.56 152.55 152.55 4.6K
14:42 152.54 152.54 152.53 152.54 4.8K
14:43 152.54 152.56 152.54 152.55 2.1K
14:44 152.55 152.56 152.54 152.54 6.9K
14:45 152.56 152.56 152.50 152.50 11.3K
14:46 152.53 152.55 152.53 152.55 3.7K
14:47 152.54 152.54 152.53 152.53 1.6K
14:48 152.53 152.53 152.53 152.53 2.4K
14:49 152.53 152.54 152.53 152.53 9.7K
14:50 152.53 152.55 152.53 152.54 2.4K
14:51 152.54 152.57 152.54 152.57 62.3K
14:52 152.58 152.58 152.57 152.57 3.0K
14:53 152.57 152.57 152.55 152.55 8.5K
14:54 152.56 152.56 152.51 152.51 10.1K
14:55 152.52 152.54 152.52 152.54 9.3K
14:56 152.54 152.56 152.54 152.56 3.2K
14:57 152.56 152.56 152.56 152.56 2.9K
14:58 152.56 152.58 152.56 152.58 2.0K
14:59 152.58 152.58 152.58 152.58 2.5K
15:00 152.55 152.57 152.55 152.57 4.0K
15:01 152.57 152.57 152.41 152.41 44.1K
15:02 152.41 152.43 152.40 152.43 9.6K
15:03 152.45 152.47 152.45 152.47 4.9K
15:04 152.47 152.48 152.47 152.47 4.6K
15:05 152.46 152.46 152.45 152.45 8.3K
15:06 152.46 152.47 152.46 152.47 4.7K
15:07 152.47 152.50 152.47 152.50 11.4K
15:08 152.49 152.52 152.48 152.52 2.8K
15:09 152.52 152.52 152.48 152.48 16.8K
15:10 152.46 152.47 152.46 152.47 9.0K
15:11 152.47 152.47 152.45 152.45 5.5K
15:12 152.44 152.48 152.44 152.48 16.6K
15:13 152.48 152.49 152.48 152.49 15.2K
15:14 152.49 152.50 152.49 152.49 6.9K
15:15 152.49 152.49 152.47 152.47 5.7K
15:16 152.48 152.50 152.48 152.50 6.2K
15:17 152.50 152.50 152.50 152.50 11.2K
15:18 152.50 152.51 152.50 152.51 7.2K
15:19 152.50 152.50 152.48 152.49 10.4K
15:20 152.51 152.52 152.50 152.50 7.9K
15:21 152.49 152.50 152.48 152.50 18.8K
15:22 152.49 152.56 152.49 152.56 18.5K
15:23 152.56 152.60 152.56 152.60 16.5K
15:24 152.59 152.59 152.57 152.57 5.5K
15:25 152.57 152.57 152.57 152.57 6.5K
15:26 152.57 152.59 152.57 152.59 9.1K
15:27 152.59 152.62 152.58 152.62 8.0K
15:28 152.61 152.61 152.58 152.58 9.7K
15:29 152.57 152.57 152.50 152.52 31.8K
15:30 152.51 152.51 152.47 152.47 4.5K
15:31 152.42 152.42 152.38 152.38 31.9K
15:32 152.38 152.38 152.35 152.35 13.5K
15:33 152.34 152.39 152.34 152.39 17.2K
15:34 152.41 152.54 152.41 152.53 26.0K
15:35 152.54 152.54 152.54 152.54 7.6K
15:36 152.55 152.55 152.54 152.54 10.2K
15:37 152.54 152.54 152.48 152.48 15.2K
15:38 152.47 152.50 152.47 152.50 11.4K
15:39 152.48 152.48 152.40 152.40 18.1K
15:40 152.37 152.38 152.37 152.38 40.6K
15:41 152.38 152.38 152.36 152.37 18.3K
15:42 152.44 152.52 152.44 152.52 63.1K
15:43 152.52 152.52 152.51 152.51 21.2K
15:44 152.50 152.50 152.42 152.42 18.9K
15:45 152.42 152.48 152.42 152.48 14.0K
15:46 152.50 152.52 152.48 152.52 15.8K
15:47 152.53 152.53 152.50 152.51 6.5K
15:48 152.50 152.52 152.50 152.50 14.9K
15:49 152.50 152.54 152.50 152.54 31.1K
15:50 152.51 152.56 152.51 152.54 49.1K
15:51 152.54 152.54 152.46 152.46 36.5K
15:52 152.44 152.44 152.41 152.41 19.5K
15:53 152.39 152.39 152.37 152.38 21.3K
15:54 152.39 152.40 152.37 152.37 27.2K
15:55 152.36 152.36 152.32 152.33 61.3K
15:56 152.45 152.51 152.45 152.47 82.3K
15:57 152.48 152.49 152.45 152.46 32.5K
15:58 152.45 152.46 152.42 152.42 50.2K
15:59 152.43 152.44 152.43 152.44 50.2K
16:00 152.46 152.46 152.46 152.46 748.9K
16:01 152.46 152.46 152.46 152.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available