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
09:30 150.77 150.92 150.77 150.85 132.4K
09:31 150.75 150.75 150.51 150.52 21.4K
09:32 150.47 150.47 150.11 150.11 27.4K
09:33 150.11 150.11 149.85 149.85 26.1K
09:34 149.86 149.86 149.85 149.85 1.8K
09:35 149.78 149.78 149.39 149.39 99.8K
09:36 149.36 149.36 149.31 149.31 20.7K
09:37 149.31 149.31 149.16 149.16 27.0K
09:38 149.21 149.23 149.19 149.23 11.8K
09:39 149.08 149.12 149.07 149.12 12.4K
09:40 149.08 149.08 148.95 149.03 22.5K
09:41 149.01 149.06 149.01 149.06 9.9K
09:42 149.01 149.07 149.01 149.05 29.2K
09:43 148.98 148.98 148.79 148.81 56.8K
09:44 148.80 148.80 148.65 148.65 34.7K
09:45 148.64 148.64 148.57 148.57 62.4K
09:46 148.50 148.50 148.37 148.37 23.4K
09:47 148.35 148.43 148.32 148.43 18.9K
09:48 148.44 148.47 148.41 148.47 10.8K
09:49 148.56 148.64 148.54 148.64 17.4K
09:50 148.67 148.70 148.67 148.70 8.7K
09:51 148.69 148.74 148.69 148.74 8.4K
09:52 148.77 148.77 148.63 148.63 15.6K
09:53 148.64 148.64 148.52 148.52 10.2K
09:54 148.52 148.53 148.52 148.53 4.9K
09:55 148.58 148.64 148.58 148.62 16.3K
09:56 148.64 148.69 148.64 148.69 15.1K
09:57 148.69 148.69 148.61 148.61 36.1K
09:58 148.60 148.60 148.50 148.50 15.2K
09:59 148.51 148.51 148.43 148.43 17.4K
10:00 148.39 148.39 148.35 148.35 23.1K
10:01 148.41 148.44 148.41 148.44 11.5K
10:02 148.54 148.67 148.54 148.67 14.2K
10:03 148.71 148.74 148.69 148.74 8.3K
10:04 148.73 148.81 148.73 148.81 12.9K
10:05 148.82 148.82 148.79 148.81 5.1K
10:06 148.81 148.82 148.81 148.81 6.1K
10:07 148.84 148.87 148.79 148.79 15.8K
10:08 148.78 148.81 148.78 148.81 15.9K
10:09 148.81 148.82 148.81 148.81 6.9K
10:10 148.80 148.82 148.79 148.79 20.1K
10:11 148.69 148.71 148.68 148.71 34.1K
10:12 148.71 148.74 148.71 148.73 5.2K
10:13 148.73 148.78 148.73 148.76 7.1K
10:14 148.77 148.77 148.77 148.77 11.9K
10:15 148.76 148.77 148.76 148.77 9.7K
10:16 148.77 148.80 148.77 148.80 8.3K
10:17 148.82 148.92 148.82 148.92 17.3K
10:18 148.92 148.93 148.91 148.91 8.6K
10:19 148.89 148.90 148.89 148.90 14.6K
10:20 148.90 148.90 148.86 148.86 7.5K
10:21 148.81 148.86 148.81 148.86 12.5K
10:22 148.88 148.89 148.88 148.89 9.6K
10:23 148.90 148.90 148.88 148.88 7.2K
10:24 148.89 148.90 148.89 148.90 7.1K
10:25 148.87 148.92 148.87 148.92 5.0K
10:26 148.92 148.94 148.92 148.94 29.4K
10:27 148.94 148.94 148.86 148.86 6.3K
10:28 148.85 148.98 148.85 148.97 16.1K
10:29 148.94 148.94 148.91 148.91 8.0K
10:30 148.84 148.84 148.83 148.83 12.8K
10:31 148.85 148.96 148.85 148.96 18.6K
10:32 148.96 149.03 148.96 149.03 13.8K
10:33 149.02 149.03 149.01 149.03 4.4K
10:34 149.02 149.05 149.02 149.05 6.5K
10:35 149.06 149.10 149.06 149.10 10.3K
10:36 149.10 149.11 149.04 149.04 12.6K
10:37 149.04 149.05 149.02 149.02 5.1K
10:38 149.02 149.03 149.02 149.02 4.0K
10:39 149.00 149.00 148.96 148.96 28.5K
10:40 148.95 148.97 148.93 148.97 17.1K
10:41 148.96 148.96 148.89 148.89 13.4K
10:42 148.89 148.98 148.89 148.98 13.6K
10:43 148.98 148.98 148.94 148.94 4.3K
10:44 148.94 148.94 148.94 148.94 12.0K
10:45 148.93 148.93 148.92 148.92 2.8K
10:46 148.91 148.91 148.90 148.91 9.1K
10:47 148.91 148.91 148.86 148.87 13.1K
10:48 148.88 148.96 148.88 148.94 13.6K
10:49 148.94 148.96 148.94 148.96 3.7K
10:50 148.99 149.02 148.99 149.02 3.1K
10:51 149.02 149.06 149.02 149.06 4.4K
10:52 149.12 149.17 149.12 149.16 16.8K
10:53 149.16 149.19 149.16 149.19 3.4K
10:54 149.19 149.19 149.18 149.19 3.5K
10:55 149.22 149.22 149.21 149.21 10.6K
10:56 149.38 149.45 149.38 149.42 47.6K
10:57 149.45 149.45 149.43 149.43 27.4K
10:58 149.39 149.39 149.38 149.39 21.8K
10:59 149.40 149.53 149.40 149.53 14.8K
11:00 149.53 149.53 149.52 149.52 5.8K
11:01 149.51 149.51 149.48 149.49 17.2K
11:02 149.56 149.64 149.56 149.64 17.1K
11:03 149.63 149.63 149.61 149.61 30.4K
11:04 149.58 149.58 149.51 149.51 35.9K
11:05 149.50 149.50 149.49 149.49 0.4K
11:06 149.49 149.49 149.39 149.40 22.3K
11:07 149.38 149.45 149.38 149.45 44.5K
11:08 149.42 149.54 149.42 149.54 11.5K
11:09 149.57 149.64 149.57 149.64 53.8K
11:10 149.64 149.65 149.63 149.63 3.9K
11:11 149.63 149.65 149.63 149.65 38.5K
11:12 149.66 149.67 149.65 149.67 12.4K
11:13 149.67 149.70 149.66 149.70 7.5K
11:14 149.70 149.70 149.69 149.69 12.7K
11:15 149.69 149.69 149.66 149.66 3.5K
11:16 149.67 149.67 149.67 149.67 2.8K
11:17 149.67 149.68 149.67 149.68 12.3K
11:18 149.61 149.61 149.55 149.60 81.7K
11:19 149.60 149.60 149.58 149.58 3.5K
11:20 149.57 149.61 149.57 149.61 10.3K
11:21 149.60 149.61 149.60 149.61 8.1K
11:22 149.61 149.64 149.61 149.64 7.6K
11:23 149.65 149.65 149.62 149.62 5.7K
11:24 149.62 149.62 149.54 149.54 7.2K
11:25 149.53 149.53 149.50 149.50 20.8K
11:26 149.48 149.48 149.48 149.48 12.6K
11:27 149.47 149.47 149.43 149.44 22.3K
11:28 149.43 149.43 149.43 149.43 4.2K
11:29 149.42 149.42 149.37 149.37 13.2K
11:30 149.37 149.46 149.37 149.46 10.9K
11:31 149.45 149.45 149.39 149.39 4.9K
11:32 149.37 149.38 149.36 149.38 5.4K
11:33 149.40 149.40 149.39 149.40 3.2K
11:34 149.40 149.40 149.38 149.39 12.0K
11:35 149.39 149.41 149.39 149.41 6.9K
11:36 149.43 149.43 149.43 149.43 4.8K
11:37 149.44 149.45 149.43 149.45 10.3K
11:38 149.47 149.59 149.46 149.59 25.5K
11:39 149.60 149.61 149.60 149.61 6.0K
11:40 149.62 149.65 149.62 149.65 10.0K
11:41 149.62 149.62 149.62 149.62 6.0K
11:42 149.63 149.66 149.63 149.66 5.6K
11:43 149.66 149.67 149.66 149.66 7.6K
11:44 149.69 149.69 149.64 149.67 27.6K
11:45 149.67 149.67 149.65 149.65 22.4K
11:46 149.67 149.67 149.66 149.66 8.4K
11:47 149.67 149.68 149.66 149.68 16.4K
11:48 149.68 149.68 149.65 149.66 2.3K
11:49 149.70 149.71 149.69 149.71 79.7K
11:50 149.77 149.83 149.77 149.82 33.2K
11:51 149.86 149.86 149.84 149.84 2.0K
11:52 149.86 149.86 149.83 149.83 6.2K
11:53 149.84 149.84 149.84 149.84 2.8K
11:54 149.84 149.85 149.79 149.79 7.0K
11:55 149.77 149.77 149.70 149.70 22.1K
11:56 149.68 149.68 149.66 149.66 8.1K
11:57 149.65 149.65 149.64 149.64 7.5K
11:58 149.64 149.73 149.64 149.73 16.3K
11:59 149.78 149.79 149.78 149.79 61.9K
12:00 149.77 149.77 149.76 149.76 36.5K
12:01 149.76 149.78 149.76 149.78 11.1K
12:02 149.77 149.77 149.69 149.69 11.5K
12:03 149.69 149.69 149.58 149.58 13.2K
12:04 149.56 149.56 149.54 149.54 10.1K
12:05 149.55 149.59 149.55 149.58 26.6K
12:06 149.58 149.58 149.58 149.58 1.8K
12:07 149.58 149.59 149.58 149.59 9.0K
12:08 149.59 149.59 149.57 149.57 5.1K
12:09 149.56 149.56 149.55 149.56 8.2K
12:10 149.56 149.79 149.56 149.79 40.2K
12:11 149.80 149.80 149.79 149.80 2.1K
12:12 149.81 149.84 149.81 149.84 3.3K
12:13 149.84 149.90 149.84 149.90 6.6K
12:14 149.90 149.90 149.82 149.82 5.8K
12:15 149.82 149.85 149.82 149.85 1.9K
12:16 149.85 149.85 149.82 149.83 2.8K
12:17 149.83 149.84 149.83 149.84 12.2K
12:18 149.84 149.84 149.84 149.84 0.9K
12:19 149.83 149.83 149.83 149.83 6.2K
12:20 149.83 149.85 149.83 149.85 6.5K
12:21 149.85 149.86 149.84 149.86 4.4K
12:22 149.87 149.87 149.86 149.86 6.8K
12:23 149.85 149.87 149.69 149.69 17.0K
12:24 149.68 149.69 149.68 149.69 6.8K
12:25 149.69 149.69 149.69 149.69 1.1K
12:26 149.65 149.69 149.65 149.68 8.2K
12:27 149.69 149.69 149.66 149.66 32.4K
12:28 149.66 149.68 149.66 149.66 3.1K
12:29 149.59 149.59 149.55 149.57 47.0K
12:30 149.57 149.61 149.57 149.61 10.3K
12:31 149.61 149.61 149.60 149.60 4.6K
12:32 149.60 149.61 149.60 149.60 6.3K
12:33 149.63 149.63 149.62 149.62 23.7K
12:34 149.62 149.62 149.61 149.61 3.4K
12:35 149.60 149.60 149.57 149.58 10.5K
12:36 149.58 149.58 149.53 149.53 14.4K
12:37 149.53 149.61 149.53 149.60 6.3K
12:38 149.60 149.60 149.58 149.58 3.6K
12:39 149.58 149.58 149.58 149.58 5.4K
12:40 149.56 149.56 149.52 149.52 8.5K
12:41 149.53 149.56 149.53 149.56 3.7K
12:42 149.56 149.58 149.56 149.58 0.4K
12:43 149.58 149.58 149.58 149.58 3.8K
12:44 149.59 149.59 149.57 149.57 6.1K
12:45 149.56 149.57 149.55 149.57 1.8K
12:46 149.56 149.56 149.51 149.51 14.5K
12:47 149.50 149.50 149.49 149.49 4.5K
12:48 149.45 149.45 149.43 149.43 21.4K
12:49 149.44 149.44 149.42 149.42 29.0K
12:50 149.41 149.52 149.41 149.52 24.8K
12:51 149.54 149.55 149.54 149.55 10.7K
12:52 149.56 149.63 149.56 149.63 19.2K
12:53 149.71 149.71 149.69 149.69 8.3K
12:54 149.71 149.72 149.71 149.72 9.7K
12:55 149.72 149.73 149.72 149.73 2.1K
12:56 149.73 149.84 149.73 149.84 28.9K
12:57 149.87 149.91 149.87 149.91 10.2K
12:58 149.92 149.92 149.91 149.92 10.4K
12:59 149.94 149.95 149.94 149.94 9.4K
13:00 149.92 149.92 149.92 149.92 4.0K
13:01 149.90 149.90 149.87 149.87 16.2K
13:02 149.87 149.92 149.87 149.92 7.9K
13:03 149.92 149.93 149.92 149.92 1.9K
13:04 149.91 149.91 149.90 149.91 3.3K
13:05 149.94 150.02 149.94 150.02 12.0K
13:06 150.02 150.04 150.02 150.03 7.0K
13:07 150.04 150.04 150.02 150.03 20.7K
13:08 150.04 150.07 150.04 150.06 10.4K
13:09 150.07 150.08 150.07 150.08 19.9K
13:10 150.07 150.07 150.04 150.06 4.2K
13:11 150.06 150.06 150.06 150.06 7.3K
13:12 150.05 150.05 149.98 149.98 18.9K
13:13 149.97 149.97 149.95 149.96 6.9K
13:14 149.95 149.96 149.95 149.95 4.0K
13:15 149.94 149.94 149.93 149.93 2.8K
13:16 149.93 149.93 149.90 149.91 4.4K
13:17 149.91 149.92 149.91 149.92 3.7K
13:18 149.92 149.92 149.90 149.91 7.6K
13:19 149.93 149.93 149.89 149.89 6.9K
13:20 149.89 149.89 149.89 149.89 7.5K
13:21 149.89 149.89 149.88 149.89 7.7K
13:22 149.85 149.85 149.81 149.81 13.6K
13:23 149.79 149.80 149.79 149.80 13.2K
13:24 149.80 149.82 149.79 149.82 41.1K
13:25 149.81 149.84 149.81 149.84 8.2K
13:26 149.86 149.87 149.86 149.87 4.6K
13:27 149.89 149.91 149.89 149.91 11.1K
13:28 149.92 149.99 149.92 149.99 4.1K
13:29 149.99 150.06 149.99 150.06 36.4K
13:30 150.07 150.07 149.99 149.99 27.5K
13:31 150.00 150.02 150.00 150.02 1.7K
13:32 150.02 150.02 149.98 149.98 2.2K
13:33 149.98 149.98 149.98 149.98 4.5K
13:34 149.97 149.98 149.97 149.98 11.5K
13:35 149.98 149.99 149.98 149.99 2.2K
13:36 149.99 150.08 149.99 150.08 18.1K
13:37 150.08 150.08 150.07 150.07 2.0K
13:38 150.08 150.10 150.08 150.10 3.7K
13:39 150.10 150.10 150.10 150.10 13.7K
13:40 150.10 150.11 150.08 150.08 23.9K
13:41 150.07 150.07 150.07 150.07 10.0K
13:42 150.07 150.07 150.06 150.06 2.8K
13:43 149.98 149.99 149.98 149.99 15.2K
13:44 149.98 149.98 149.97 149.97 5.1K
13:45 149.97 149.99 149.97 149.99 3.8K
13:46 150.00 150.00 149.98 149.98 4.3K
13:47 149.98 149.98 149.95 149.95 4.4K
13:48 149.94 149.94 149.93 149.93 7.7K
13:49 149.92 149.92 149.91 149.91 1.0K
13:50 149.92 149.92 149.91 149.92 3.4K
13:51 149.92 149.94 149.92 149.94 2.0K
13:52 149.94 149.94 149.94 149.94 0.8K
13:53 149.93 149.93 149.93 149.93 22.1K
13:54 149.93 149.93 149.92 149.92 7.3K
13:55 149.94 149.94 149.92 149.93 11.9K
13:56 149.95 149.95 149.93 149.93 7.4K
13:57 149.94 149.99 149.94 149.99 10.0K
13:58 150.07 150.07 150.07 150.07 11.9K
13:59 150.07 150.10 150.07 150.10 2.7K
14:00 150.07 150.07 150.03 150.04 27.2K
14:01 150.04 150.05 150.04 150.04 4.3K
14:02 150.03 150.03 149.99 149.99 20.4K
14:03 149.98 149.99 149.98 149.99 1.7K
14:04 150.00 150.07 150.00 150.07 13.7K
14:05 150.07 150.08 150.07 150.07 7.3K
14:06 150.07 150.13 150.07 150.13 12.5K
14:07 150.12 150.16 150.12 150.16 14.1K
14:08 150.19 150.29 150.19 150.29 20.0K
14:09 150.29 150.32 150.29 150.32 3.4K
14:10 150.40 150.45 150.40 150.45 25.7K
14:11 150.46 150.48 150.39 150.39 18.1K
14:12 150.41 150.41 150.37 150.37 13.0K
14:13 150.38 150.40 150.37 150.40 4.8K
14:14 150.41 150.41 150.28 150.28 15.5K
14:15 150.26 150.26 150.25 150.25 2.1K
14:16 150.26 150.27 150.25 150.25 9.2K
14:17 150.25 150.29 150.25 150.29 2.2K
14:18 150.33 150.34 150.33 150.34 24.7K
14:19 150.38 150.42 150.38 150.42 9.2K
14:20 150.42 150.45 150.42 150.45 6.5K
14:21 150.46 150.47 150.46 150.46 6.0K
14:22 150.48 150.52 150.48 150.52 6.2K
14:23 150.52 150.57 150.52 150.57 19.9K
14:24 150.57 150.60 150.57 150.60 7.5K
14:25 150.58 150.59 150.57 150.57 9.0K
14:26 150.56 150.58 150.56 150.58 5.7K
14:27 150.58 150.62 150.58 150.62 9.0K
14:28 150.63 150.68 150.63 150.67 32.5K
14:29 150.70 150.75 150.70 150.75 18.6K
14:30 150.72 150.72 150.64 150.66 18.7K
14:31 150.64 150.65 150.61 150.64 5.6K
14:32 150.65 150.65 150.63 150.63 4.2K
14:33 150.62 150.62 150.56 150.56 18.2K
14:34 150.55 150.58 150.55 150.56 9.3K
14:35 150.55 150.55 150.49 150.49 5.1K
14:36 150.49 150.49 150.42 150.42 13.5K
14:37 150.38 150.39 150.38 150.39 5.9K
14:38 150.38 150.39 150.38 150.39 5.4K
14:39 150.39 150.39 150.38 150.38 8.7K
14:40 150.37 150.40 150.37 150.38 7.4K
14:41 150.38 150.38 150.35 150.38 12.0K
14:42 150.38 150.39 150.38 150.39 8.3K
14:43 150.37 150.39 150.37 150.39 15.2K
14:44 150.39 150.40 150.39 150.40 7.8K
14:45 150.40 150.41 150.38 150.38 26.7K
14:46 150.39 150.39 150.37 150.38 3.0K
14:47 150.38 150.38 150.38 150.38 13.4K
14:48 150.39 150.48 150.39 150.48 17.1K
14:49 150.48 150.48 150.43 150.43 11.1K
14:50 150.44 150.44 150.44 150.44 12.0K
14:51 150.43 150.43 150.43 150.43 7.9K
14:52 150.42 150.42 150.37 150.37 17.2K
14:53 150.37 150.38 150.37 150.38 2.7K
14:54 150.37 150.38 150.36 150.36 13.4K
14:55 150.36 150.36 150.35 150.35 4.3K
14:56 150.35 150.36 150.34 150.36 13.3K
14:57 150.37 150.38 150.37 150.38 34.0K
14:58 150.39 150.39 150.38 150.38 5.3K
14:59 150.39 150.39 150.38 150.38 3.7K
15:00 150.37 150.39 150.37 150.39 12.2K
15:01 150.37 150.37 150.36 150.37 6.4K
15:02 150.28 150.28 150.20 150.20 24.1K
15:03 150.17 150.17 150.14 150.17 10.6K
15:04 150.17 150.17 150.17 150.17 3.3K
15:05 150.17 150.23 150.17 150.21 10.1K
15:06 150.22 150.24 150.21 150.24 8.1K
15:07 150.22 150.27 150.22 150.27 8.3K
15:08 150.27 150.28 150.27 150.28 3.3K
15:09 150.26 150.26 150.26 150.26 6.9K
15:10 150.30 150.38 150.30 150.35 38.9K
15:11 150.35 150.36 150.35 150.36 9.0K
15:12 150.33 150.33 150.28 150.28 6.2K
15:13 150.27 150.30 150.27 150.30 3.9K
15:14 150.30 150.30 150.27 150.27 2.9K
15:15 150.28 150.28 150.27 150.28 4.8K
15:16 150.28 150.28 150.26 150.26 2.7K
15:17 150.23 150.23 150.20 150.21 21.8K
15:18 150.21 150.21 150.21 150.21 5.9K
15:19 150.20 150.28 150.20 150.27 14.5K
15:20 150.27 150.28 150.27 150.28 2.7K
15:21 150.28 150.30 150.28 150.30 4.4K
15:22 150.30 150.30 150.28 150.28 4.9K
15:23 150.27 150.30 150.27 150.30 2.6K
15:24 150.30 150.31 150.29 150.31 3.9K
15:25 150.32 150.32 150.28 150.28 8.7K
15:26 150.26 150.26 150.23 150.23 10.6K
15:27 150.26 150.29 150.24 150.29 11.2K
15:28 150.27 150.27 150.27 150.27 6.7K
15:29 150.26 150.30 150.26 150.30 5.2K
15:30 150.27 150.30 150.27 150.30 4.6K
15:31 150.31 150.33 150.31 150.32 15.3K
15:32 150.32 150.32 150.31 150.32 6.4K
15:33 150.30 150.31 150.30 150.30 9.2K
15:34 150.24 150.24 150.16 150.16 41.6K
15:35 150.11 150.11 150.06 150.06 20.2K
15:36 150.04 150.05 150.03 150.05 29.2K
15:37 150.05 150.12 150.05 150.12 19.3K
15:38 150.11 150.11 150.09 150.09 11.3K
15:39 150.06 150.08 150.06 150.08 7.1K
15:40 150.08 150.09 150.08 150.09 5.7K
15:41 150.09 150.09 150.09 150.09 4.3K
15:42 150.10 150.13 150.10 150.13 27.0K
15:43 150.14 150.17 150.14 150.17 13.9K
15:44 150.19 150.21 150.19 150.21 18.8K
15:45 150.21 150.21 150.19 150.21 6.6K
15:46 150.21 150.21 150.20 150.20 10.2K
15:47 150.19 150.23 150.19 150.21 11.5K
15:48 150.20 150.20 150.20 150.20 10.7K
15:49 150.19 150.20 150.18 150.20 11.7K
15:50 150.20 150.24 150.20 150.24 49.1K
15:51 150.25 150.25 150.17 150.17 34.1K
15:52 150.17 150.17 150.16 150.16 16.4K
15:53 150.15 150.16 150.15 150.16 13.2K
15:54 150.16 150.16 150.14 150.15 25.1K
15:55 150.16 150.17 150.12 150.12 63.7K
15:56 150.12 150.13 150.12 150.13 62.4K
15:57 150.11 150.11 150.07 150.07 53.3K
15:58 150.08 150.09 150.05 150.05 37.7K
15:59 150.08 150.14 150.08 150.14 71.7K
16:00 150.15 150.15 150.15 150.15 781.9K
16:01 150.15 150.15 150.15 150.15 9.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available