S&P/TSX Capped REIT

GSPRTRE
🏛️ canada →
165.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 152.77 153.10 152.77 153.10 113.8K
09:31 153.04 153.04 152.72 152.72 44.5K
09:32 152.71 152.77 152.68 152.77 12.8K
09:33 152.73 152.76 152.73 152.75 8.0K
09:34 152.75 152.77 152.70 152.70 29.9K
09:35 152.41 152.41 151.96 151.96 41.0K
09:36 151.81 151.81 151.56 151.56 63.2K
09:37 151.55 151.55 151.49 151.49 13.4K
09:38 151.55 151.57 151.52 151.53 5.6K
09:39 151.54 151.54 151.45 151.47 12.1K
09:40 151.46 151.51 151.35 151.51 19.4K
09:41 151.55 151.91 151.55 151.91 23.2K
09:42 151.89 151.92 151.89 151.92 2.8K
09:43 151.93 152.03 151.92 152.03 47.9K
09:44 152.06 152.07 152.04 152.04 4.6K
09:45 152.03 152.09 152.03 152.07 7.4K
09:46 152.02 152.02 151.99 151.99 13.8K
09:47 151.98 151.98 151.94 151.94 9.2K
09:48 151.88 151.88 151.67 151.67 21.4K
09:49 151.67 151.71 151.67 151.71 5.2K
09:50 151.71 151.71 151.56 151.56 10.2K
09:51 151.55 151.59 151.55 151.59 8.5K
09:52 151.61 151.61 151.59 151.59 5.8K
09:53 151.60 151.67 151.60 151.66 9.8K
09:54 151.66 151.74 151.66 151.71 16.0K
09:55 151.70 151.70 151.67 151.67 12.9K
09:56 151.73 151.73 151.71 151.71 7.4K
09:57 151.71 151.71 151.69 151.69 2.0K
09:58 151.64 151.66 151.64 151.66 4.6K
09:59 151.61 151.64 151.61 151.64 11.0K
10:00 151.66 151.68 151.56 151.56 34.5K
10:01 151.53 151.53 151.41 151.41 16.8K
10:02 151.40 151.44 151.40 151.44 16.1K
10:03 151.48 151.48 151.39 151.40 23.7K
10:04 151.41 151.41 151.39 151.39 28.9K
10:05 151.41 151.50 151.41 151.50 30.5K
10:06 151.50 151.61 151.50 151.59 13.9K
10:07 151.58 151.60 151.58 151.60 11.0K
10:08 151.56 151.60 151.56 151.60 12.5K
10:09 151.59 151.64 151.59 151.64 5.6K
10:10 151.65 151.65 151.61 151.61 5.4K
10:11 151.57 151.57 151.55 151.55 6.8K
10:12 151.49 151.50 151.49 151.50 12.7K
10:13 151.49 151.49 151.47 151.49 7.9K
10:14 151.49 151.51 151.48 151.51 15.7K
10:15 151.47 151.47 151.38 151.38 13.2K
10:16 151.24 151.24 151.05 151.05 45.3K
10:17 151.07 151.07 151.06 151.06 2.7K
10:18 151.07 151.08 151.07 151.07 4.1K
10:19 151.05 151.05 151.04 151.05 21.2K
10:20 151.04 151.04 151.04 151.04 6.0K
10:21 151.02 151.02 150.97 150.97 14.7K
10:22 151.02 151.03 151.02 151.03 6.8K
10:23 151.03 151.08 151.03 151.08 4.0K
10:24 151.09 151.10 151.06 151.10 11.0K
10:25 151.11 151.13 151.10 151.12 9.5K
10:26 151.12 151.12 151.02 151.02 22.0K
10:27 151.03 151.06 151.03 151.03 6.5K
10:28 151.03 151.03 151.02 151.03 3.3K
10:29 151.04 151.07 151.04 151.07 3.7K
10:30 151.07 151.08 151.06 151.06 7.6K
10:31 151.01 151.01 150.87 150.87 21.2K
10:32 150.87 150.99 150.87 150.99 12.8K
10:33 150.99 151.00 150.98 151.00 2.8K
10:34 151.00 151.06 151.00 151.06 5.3K
10:35 151.05 151.05 150.96 150.96 17.8K
10:36 150.96 150.97 150.94 150.94 3.9K
10:37 150.95 151.01 150.95 151.01 9.3K
10:38 151.01 151.01 150.96 150.96 16.3K
10:39 150.92 150.97 150.92 150.97 7.9K
10:40 151.02 151.06 151.02 151.06 12.8K
10:41 151.06 151.07 151.06 151.07 2.2K
10:42 151.07 151.07 151.05 151.05 1.2K
10:43 151.05 151.09 151.05 151.09 4.4K
10:44 151.09 151.09 151.07 151.07 37.6K
10:45 151.08 151.10 151.02 151.04 13.4K
10:46 151.10 151.13 151.07 151.07 15.1K
10:47 151.04 151.15 151.04 151.15 31.0K
10:48 151.23 151.23 151.23 151.23 5.0K
10:49 151.23 151.30 151.23 151.30 7.3K
10:50 151.31 151.34 151.31 151.34 2.0K
10:51 151.41 151.41 151.40 151.40 9.4K
10:52 151.40 151.44 151.40 151.44 7.5K
10:53 151.45 151.46 151.45 151.46 4.6K
10:54 151.46 151.47 151.40 151.40 11.2K
10:55 151.42 151.50 151.42 151.50 7.1K
10:56 151.50 151.55 151.50 151.55 16.1K
10:57 151.56 151.57 151.56 151.57 10.8K
10:58 151.58 151.58 151.57 151.57 1.9K
10:59 151.57 151.57 151.49 151.49 10.6K
11:00 151.52 151.52 151.51 151.52 3.7K
11:01 151.52 151.52 151.42 151.42 13.1K
11:02 151.43 151.43 151.43 151.43 2.6K
11:03 151.38 151.40 151.35 151.40 15.9K
11:04 151.39 151.41 151.39 151.41 5.8K
11:05 151.42 151.42 151.41 151.41 1.1K
11:06 151.41 151.42 151.34 151.34 11.0K
11:07 151.33 151.39 151.33 151.37 3.4K
11:08 151.38 151.46 151.38 151.46 12.7K
11:09 151.46 151.48 151.46 151.48 4.7K
11:10 151.49 151.49 151.48 151.48 53.0K
11:11 151.48 151.48 151.42 151.42 9.2K
11:12 151.42 151.42 151.40 151.40 1.6K
11:13 151.38 151.38 151.31 151.32 9.8K
11:14 151.32 151.32 151.32 151.32 1.4K
11:15 151.32 151.35 151.31 151.34 3.7K
11:16 151.36 151.38 151.36 151.38 2.7K
11:17 151.39 151.45 151.39 151.45 7.9K
11:18 151.45 151.50 151.45 151.50 1.8K
11:19 151.51 151.51 151.50 151.50 4.7K
11:20 151.50 151.54 151.50 151.54 10.1K
11:21 151.51 151.54 151.51 151.54 6.9K
11:22 151.54 151.55 151.54 151.54 6.6K
11:23 151.55 151.58 151.55 151.58 2.2K
11:24 151.61 151.62 151.61 151.61 4.9K
11:25 151.61 151.62 151.61 151.62 2.5K
11:26 151.61 151.62 151.61 151.62 4.7K
11:27 151.64 151.64 151.59 151.59 4.9K
11:28 151.58 151.58 151.55 151.55 4.9K
11:29 151.55 151.55 151.52 151.52 6.3K
11:30 151.51 151.51 151.51 151.51 2.6K
11:31 151.51 151.54 151.51 151.52 5.0K
11:32 151.52 151.52 151.51 151.52 3.5K
11:33 151.52 151.52 151.52 151.52 0.9K
11:34 151.53 151.53 151.53 151.53 2.9K
11:35 151.53 151.54 151.53 151.53 3.7K
11:36 151.50 151.52 151.50 151.52 6.6K
11:37 151.51 151.51 151.44 151.50 13.2K
11:38 151.50 151.51 151.49 151.51 2.6K
11:39 151.51 151.59 151.51 151.59 4.8K
11:40 151.59 151.72 151.59 151.71 15.3K
11:41 151.71 151.71 151.68 151.69 16.2K
11:42 151.70 151.70 151.70 151.70 4.6K
11:43 151.70 151.74 151.70 151.74 9.5K
11:44 151.75 151.78 151.75 151.77 6.2K
11:45 151.77 151.83 151.77 151.82 10.4K
11:46 151.81 151.85 151.81 151.85 7.4K
11:47 151.87 151.87 151.87 151.87 21.9K
11:48 151.92 151.97 151.92 151.97 49.9K
11:49 151.97 152.02 151.97 152.02 11.5K
11:50 152.02 152.02 152.02 152.02 7.7K
11:51 152.01 152.03 152.00 152.03 7.1K
11:52 152.02 152.04 152.02 152.03 4.8K
11:53 152.03 152.05 152.03 152.04 5.1K
11:54 152.04 152.05 152.04 152.05 8.3K
11:55 152.05 152.06 152.05 152.06 3.1K
11:56 152.06 152.06 152.06 152.06 0.9K
11:57 152.06 152.06 152.05 152.05 5.2K
11:58 152.05 152.05 152.05 152.05 7.9K
11:59 152.06 152.10 152.06 152.10 5.7K
12:00 152.08 152.08 152.06 152.06 4.6K
12:01 152.06 152.09 152.06 152.09 7.7K
12:02 152.08 152.09 152.07 152.09 8.0K
12:03 152.09 152.10 152.09 152.09 9.2K
12:04 152.08 152.08 152.07 152.07 2.9K
12:05 152.07 152.07 152.07 152.07 10.0K
12:06 152.07 152.09 152.07 152.09 7.6K
12:07 152.08 152.09 152.08 152.08 3.7K
12:08 152.08 152.11 152.08 152.11 4.7K
12:09 152.10 152.16 152.10 152.16 5.9K
12:10 152.16 152.16 152.15 152.15 7.8K
12:11 152.15 152.16 152.15 152.15 4.0K
12:12 152.14 152.14 152.10 152.12 7.4K
12:13 152.12 152.12 152.11 152.11 2.3K
12:14 152.11 152.11 152.11 152.11 3.6K
12:15 152.10 152.10 152.10 152.10 2.9K
12:16 152.11 152.12 152.11 152.12 2.2K
12:17 152.12 152.18 152.12 152.18 9.3K
12:18 152.16 152.16 152.13 152.13 7.8K
12:19 152.13 152.14 152.12 152.14 2.3K
12:20 152.14 152.14 152.13 152.14 3.9K
12:21 152.13 152.18 152.13 152.18 9.9K
12:22 152.22 152.24 152.22 152.24 3.0K
12:23 152.25 152.25 152.25 152.25 3.3K
12:24 152.21 152.21 152.21 152.21 5.5K
12:25 152.21 152.24 152.21 152.23 1.0K
12:26 152.25 152.25 152.25 152.25 11.0K
12:27 152.25 152.29 152.25 152.29 3.4K
12:28 152.29 152.30 152.29 152.30 2.6K
12:29 152.30 152.30 152.28 152.28 2.1K
12:30 152.29 152.30 152.29 152.30 2.1K
12:31 152.30 152.30 152.29 152.30 4.8K
12:32 152.30 152.30 152.29 152.30 3.2K
12:33 152.28 152.29 152.28 152.29 3.5K
12:34 152.31 152.47 152.31 152.47 29.1K
12:35 152.47 152.49 152.47 152.49 3.4K
12:36 152.49 152.49 152.48 152.48 4.6K
12:37 152.50 152.50 152.49 152.49 8.3K
12:38 152.47 152.47 152.47 152.47 5.9K
12:39 152.44 152.44 152.37 152.37 12.7K
12:40 152.37 152.44 152.37 152.44 13.1K
12:41 152.44 152.44 152.42 152.42 4.3K
12:42 152.42 152.42 152.42 152.42 0.4K
12:43 152.39 152.39 152.33 152.33 4.7K
12:44 152.33 152.36 152.33 152.36 2.0K
12:45 152.35 152.35 152.35 152.35 2.8K
12:46 152.36 152.38 152.36 152.38 4.8K
12:47 152.40 152.42 152.39 152.42 6.4K
12:48 152.42 152.42 152.38 152.38 2.0K
12:49 152.38 152.38 152.35 152.35 5.0K
12:50 152.35 152.37 152.35 152.36 6.4K
12:51 152.38 152.38 152.34 152.34 8.6K
12:52 152.33 152.33 152.31 152.32 5.7K
12:53 152.32 152.32 152.31 152.32 0.5K
12:54 152.32 152.35 152.32 152.34 1.8K
12:55 152.35 152.36 152.34 152.36 17.0K
12:56 152.36 152.36 152.34 152.35 4.7K
12:57 152.37 152.51 152.37 152.51 20.1K
12:58 152.52 152.57 152.52 152.57 56.6K
12:59 152.58 152.58 152.56 152.56 4.9K
13:00 152.56 152.56 152.53 152.53 36.8K
13:01 152.52 152.52 152.46 152.46 35.3K
13:02 152.46 152.46 152.40 152.40 29.7K
13:03 152.38 152.38 152.31 152.31 30.8K
13:04 152.31 152.31 152.27 152.27 0.5K
13:05 152.25 152.25 152.18 152.18 12.6K
13:06 152.18 152.18 152.17 152.17 1.3K
13:07 152.17 152.22 152.17 152.22 18.4K
13:08 152.22 152.22 152.20 152.20 9.4K
13:09 152.19 152.19 152.17 152.18 4.3K
13:10 152.18 152.18 152.16 152.16 1.9K
13:11 152.14 152.15 152.14 152.15 8.4K
13:12 152.15 152.17 152.15 152.17 2.7K
13:13 152.17 152.20 152.17 152.20 4.1K
13:14 152.22 152.24 152.22 152.23 9.2K
13:15 152.25 152.26 152.24 152.26 6.0K
13:16 152.24 152.31 152.24 152.31 6.3K
13:17 152.31 152.34 152.31 152.34 17.1K
13:18 152.32 152.32 152.31 152.32 1.9K
13:19 152.33 152.35 152.33 152.34 7.3K
13:20 152.36 152.37 152.36 152.37 8.4K
13:21 152.39 152.40 152.39 152.40 3.6K
13:22 152.41 152.41 152.40 152.40 16.4K
13:23 152.40 152.42 152.40 152.42 4.3K
13:24 152.42 152.42 152.38 152.38 10.8K
13:25 152.37 152.38 152.36 152.36 5.7K
13:26 152.36 152.36 152.36 152.36 2.6K
13:27 152.36 152.37 152.35 152.37 12.3K
13:28 152.37 152.38 152.37 152.38 2.3K
13:29 152.38 152.38 152.36 152.36 3.2K
13:30 152.35 152.37 152.35 152.36 17.2K
13:31 152.36 152.36 152.35 152.35 4.7K
13:32 152.37 152.37 152.35 152.35 12.2K
13:33 152.32 152.32 152.23 152.23 10.7K
13:34 152.24 152.24 152.20 152.20 6.2K
13:35 152.20 152.23 152.20 152.23 2.4K
13:36 152.24 152.25 152.23 152.25 3.5K
13:37 152.25 152.25 152.24 152.25 9.1K
13:38 152.25 152.26 152.21 152.21 7.4K
13:39 152.21 152.22 152.21 152.22 1.4K
13:40 152.22 152.23 152.22 152.22 2.0K
13:41 152.23 152.24 152.23 152.23 2.5K
13:42 152.23 152.23 152.19 152.19 7.2K
13:43 152.19 152.19 152.19 152.19 10.9K
13:44 152.19 152.19 152.19 152.19 0.9K
13:45 152.19 152.23 152.19 152.21 48.7K
13:46 152.21 152.40 152.21 152.40 39.1K
13:47 152.41 152.44 152.41 152.44 1.9K
13:48 152.46 152.48 152.46 152.47 3.3K
13:49 152.45 152.45 152.44 152.44 5.4K
13:50 152.43 152.44 152.43 152.44 2.0K
13:51 152.45 152.49 152.45 152.49 7.4K
13:52 152.49 152.49 152.49 152.49 4.6K
13:53 152.49 152.50 152.49 152.50 2.9K
13:54 152.50 152.50 152.50 152.50 0.2K
13:55 152.50 152.53 152.50 152.53 2.9K
13:56 152.53 152.55 152.53 152.55 8.7K
13:57 152.55 152.55 152.52 152.52 10.2K
13:58 152.50 152.51 152.48 152.48 18.5K
13:59 152.48 152.49 152.48 152.49 1.1K
14:00 152.48 152.48 152.37 152.37 10.4K
14:01 152.37 152.37 152.36 152.36 2.8K
14:02 152.37 152.38 152.35 152.38 25.0K
14:03 152.39 152.39 152.37 152.38 4.9K
14:04 152.38 152.38 152.37 152.37 2.2K
14:05 152.37 152.47 152.37 152.47 19.0K
14:06 152.48 152.51 152.48 152.51 11.1K
14:07 152.51 152.51 152.50 152.51 19.0K
14:08 152.51 152.52 152.50 152.50 10.2K
14:09 152.46 152.46 152.45 152.46 5.9K
14:10 152.46 152.46 152.45 152.46 8.1K
14:11 152.45 152.48 152.45 152.48 16.8K
14:12 152.50 152.52 152.50 152.52 3.2K
14:13 152.50 152.50 152.48 152.48 44.7K
14:14 152.47 152.49 152.47 152.47 8.8K
14:15 152.48 152.51 152.48 152.51 9.4K
14:16 152.51 152.51 152.50 152.51 3.7K
14:17 152.50 152.50 152.50 152.50 2.7K
14:18 152.50 152.52 152.49 152.52 3.3K
14:19 152.52 152.52 152.51 152.51 3.9K
14:20 152.48 152.48 152.43 152.43 7.8K
14:21 152.44 152.45 152.43 152.43 1.5K
14:22 152.42 152.42 152.42 152.42 4.9K
14:23 152.42 152.42 152.41 152.41 1.8K
14:24 152.41 152.42 152.41 152.41 2.1K
14:25 152.41 152.42 152.41 152.42 4.9K
14:26 152.44 152.46 152.44 152.44 7.2K
14:27 152.44 152.44 152.41 152.41 8.1K
14:28 152.41 152.41 152.40 152.40 2.2K
14:29 152.40 152.40 152.31 152.31 17.1K
14:30 152.30 152.30 152.30 152.30 11.6K
14:31 152.31 152.32 152.31 152.32 6.2K
14:32 152.33 152.34 152.33 152.33 6.3K
14:33 152.34 152.34 152.34 152.34 6.2K
14:34 152.34 152.34 152.34 152.34 5.4K
14:35 152.33 152.33 152.33 152.33 2.2K
14:36 152.33 152.33 152.31 152.31 12.0K
14:37 152.31 152.34 152.31 152.34 4.6K
14:38 152.38 152.42 152.38 152.38 14.5K
14:39 152.39 152.39 152.36 152.36 7.7K
14:40 152.36 152.36 152.36 152.36 2.8K
14:41 152.36 152.36 152.28 152.28 8.8K
14:42 152.28 152.28 152.28 152.28 1.1K
14:43 152.27 152.27 152.26 152.26 4.7K
14:44 152.25 152.25 152.21 152.21 1.8K
14:45 152.22 152.24 152.22 152.24 52.4K
14:46 152.24 152.27 152.24 152.27 1.9K
14:47 152.29 152.29 152.29 152.29 4.2K
14:48 152.29 152.34 152.29 152.34 7.9K
14:49 152.33 152.34 152.33 152.34 3.0K
14:50 152.34 152.34 152.33 152.33 6.4K
14:51 152.33 152.33 152.27 152.27 10.4K
14:52 152.27 152.27 152.24 152.24 6.1K
14:53 152.22 152.22 152.22 152.22 0.8K
14:54 152.23 152.23 152.23 152.23 2.0K
14:55 152.23 152.24 152.23 152.24 1.0K
14:56 152.24 152.24 152.18 152.18 4.3K
14:57 152.19 152.19 152.11 152.11 42.1K
14:58 152.11 152.11 152.09 152.09 3.9K
14:59 152.09 152.09 152.08 152.08 3.3K
15:00 152.07 152.07 152.03 152.03 14.0K
15:01 152.03 152.03 152.02 152.02 4.3K
15:02 152.02 152.02 152.02 152.02 2.4K
15:03 152.03 152.03 152.03 152.03 2.6K
15:04 152.03 152.05 152.02 152.05 13.2K
15:05 152.05 152.06 152.05 152.05 1.8K
15:06 152.04 152.04 152.03 152.04 5.0K
15:07 152.04 152.04 151.99 151.99 12.5K
15:08 152.00 152.02 151.97 151.97 9.0K
15:09 152.00 152.02 152.00 152.02 4.6K
15:10 152.03 152.04 152.03 152.04 4.5K
15:11 152.03 152.04 152.03 152.04 3.3K
15:12 152.04 152.05 152.04 152.05 6.0K
15:13 152.05 152.06 152.05 152.06 8.4K
15:14 152.00 152.00 151.95 151.95 18.7K
15:15 151.93 151.93 151.92 151.93 4.5K
15:16 151.93 151.93 151.91 151.91 1.8K
15:17 151.93 151.95 151.91 151.95 11.7K
15:18 151.96 151.96 151.94 151.94 5.6K
15:19 151.95 151.95 151.88 151.88 13.3K
15:20 151.89 151.89 151.88 151.88 4.3K
15:21 151.82 151.83 151.81 151.82 23.9K
15:22 151.83 151.93 151.83 151.93 28.0K
15:23 151.96 152.02 151.96 152.02 7.1K
15:24 152.02 152.02 152.00 152.00 5.3K
15:25 152.00 152.01 151.99 152.01 4.3K
15:26 152.00 152.00 151.94 151.94 12.6K
15:27 151.93 151.94 151.93 151.94 3.0K
15:28 151.94 151.95 151.94 151.95 5.1K
15:29 151.94 151.96 151.94 151.95 3.1K
15:30 151.91 151.92 151.91 151.91 7.4K
15:31 151.92 151.94 151.91 151.94 5.8K
15:32 151.89 151.89 151.84 151.84 11.4K
15:33 151.85 151.88 151.85 151.88 4.0K
15:34 151.87 151.87 151.79 151.81 17.5K
15:35 151.80 151.80 151.77 151.78 8.1K
15:36 151.80 151.93 151.80 151.93 15.6K
15:37 151.92 151.92 151.83 151.83 13.9K
15:38 151.84 151.84 151.82 151.84 4.5K
15:39 151.84 151.84 151.83 151.83 4.7K
15:40 151.81 151.81 151.78 151.78 12.7K
15:41 151.77 151.77 151.76 151.76 7.9K
15:42 151.76 151.76 151.69 151.71 25.7K
15:43 151.72 151.75 151.72 151.75 7.5K
15:44 151.75 151.76 151.75 151.76 5.5K
15:45 151.76 151.76 151.71 151.71 12.3K
15:46 151.70 151.71 151.70 151.71 8.6K
15:47 151.72 151.72 151.70 151.70 19.1K
15:48 151.70 151.71 151.69 151.70 15.7K
15:49 151.71 151.73 151.70 151.73 25.1K
15:50 151.78 151.93 151.78 151.93 100.5K
15:51 151.89 151.89 151.84 151.86 74.1K
15:52 151.86 151.89 151.86 151.89 14.9K
15:53 151.94 152.04 151.94 152.03 68.5K
15:54 152.04 152.05 151.95 151.95 39.8K
15:55 151.91 151.91 151.89 151.89 43.7K
15:56 151.87 151.87 151.82 151.82 40.1K
15:57 151.85 151.85 151.79 151.79 36.7K
15:58 151.78 151.80 151.78 151.80 30.2K
15:59 151.82 151.88 151.82 151.85 66.8K
16:00 151.89 151.89 151.89 151.89 772.5K
16:01 151.89 151.89 151.89 151.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available