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
09:30 150.01 150.01 149.86 149.86 85.6K
09:31 149.66 149.66 149.14 149.14 43.5K
09:32 149.14 149.14 149.10 149.10 16.8K
09:33 149.10 149.10 148.98 149.03 16.5K
09:34 149.07 149.09 149.07 149.08 11.0K
09:35 149.01 149.01 148.64 148.64 38.7K
09:36 148.65 148.70 148.64 148.70 8.0K
09:37 148.68 148.68 148.57 148.57 7.6K
09:38 148.58 148.64 148.57 148.64 8.1K
09:39 148.62 148.62 148.57 148.57 6.3K
09:40 148.54 148.54 148.43 148.43 15.0K
09:41 148.46 148.49 148.43 148.49 8.7K
09:42 148.51 148.72 148.51 148.72 9.3K
09:43 148.73 148.86 148.73 148.85 10.6K
09:44 148.86 149.01 148.85 149.01 8.9K
09:45 149.04 149.12 149.04 149.09 3.8K
09:46 149.11 149.19 149.11 149.17 7.6K
09:47 149.17 149.17 149.15 149.15 3.0K
09:48 149.13 149.21 149.13 149.21 7.5K
09:49 149.19 149.26 149.19 149.24 12.9K
09:50 149.17 149.18 149.17 149.18 10.8K
09:51 149.16 149.21 149.16 149.21 11.7K
09:52 149.21 149.27 149.15 149.15 11.1K
09:53 149.14 149.15 149.11 149.12 7.7K
09:54 149.14 149.23 149.14 149.19 8.0K
09:55 149.18 149.18 149.16 149.16 0.8K
09:56 149.17 149.19 149.17 149.19 1.1K
09:57 149.17 149.19 149.17 149.19 5.6K
09:58 149.17 149.17 149.15 149.15 7.1K
09:59 149.15 149.15 149.12 149.12 4.9K
10:00 149.07 149.07 148.91 148.91 15.9K
10:01 148.92 148.92 148.75 148.75 24.3K
10:02 148.69 148.69 148.61 148.61 37.0K
10:03 148.62 148.62 148.53 148.54 43.0K
10:04 148.55 148.68 148.55 148.68 11.6K
10:05 148.69 148.76 148.69 148.76 6.1K
10:06 148.75 148.75 148.62 148.62 12.2K
10:07 148.61 148.69 148.61 148.69 9.1K
10:08 148.70 148.81 148.70 148.81 15.3K
10:09 148.83 148.83 148.79 148.79 4.3K
10:10 148.79 148.85 148.79 148.84 5.8K
10:11 148.84 148.86 148.83 148.83 4.2K
10:12 148.84 148.86 148.82 148.86 8.0K
10:13 148.82 148.83 148.80 148.80 4.3K
10:14 148.77 148.78 148.77 148.77 1.7K
10:15 148.76 148.77 148.76 148.76 1.8K
10:16 148.75 148.80 148.75 148.80 8.7K
10:17 148.76 148.78 148.76 148.78 5.2K
10:18 148.78 148.83 148.78 148.83 19.1K
10:19 148.86 148.99 148.86 148.99 9.6K
10:20 148.98 149.00 148.97 149.00 3.4K
10:21 149.00 149.04 149.00 149.02 13.4K
10:22 148.98 148.98 148.98 148.98 4.2K
10:23 148.97 149.01 148.97 149.01 4.4K
10:24 149.01 149.01 148.98 148.98 3.2K
10:25 148.91 148.91 148.89 148.90 8.2K
10:26 148.90 148.91 148.86 148.88 4.2K
10:27 148.89 148.90 148.89 148.89 2.3K
10:28 148.89 148.89 148.83 148.83 5.7K
10:29 148.83 148.86 148.83 148.85 15.5K
10:30 148.84 148.84 148.83 148.83 13.2K
10:31 148.83 148.89 148.83 148.89 18.9K
10:32 148.89 148.91 148.85 148.85 7.9K
10:33 148.85 148.92 148.85 148.92 9.0K
10:34 148.91 148.92 148.91 148.92 60.7K
10:35 148.92 148.92 148.87 148.87 13.3K
10:36 148.87 148.87 148.68 148.68 13.3K
10:37 148.70 148.73 148.70 148.73 10.9K
10:38 148.74 148.75 148.74 148.75 2.1K
10:39 148.76 148.77 148.76 148.76 3.6K
10:40 148.76 148.76 148.52 148.52 41.8K
10:41 148.51 148.51 148.50 148.50 8.8K
10:42 148.50 148.58 148.50 148.58 13.3K
10:43 148.58 148.59 148.57 148.58 34.6K
10:44 148.58 148.59 148.58 148.59 7.3K
10:45 148.63 148.69 148.63 148.69 8.0K
10:46 148.69 148.72 148.69 148.72 11.8K
10:47 148.76 148.86 148.76 148.86 19.0K
10:48 148.80 148.80 148.75 148.76 12.1K
10:49 148.77 148.77 148.76 148.76 6.6K
10:50 148.77 148.77 148.64 148.64 15.0K
10:51 148.62 148.64 148.62 148.63 9.9K
10:52 148.62 148.62 148.58 148.58 1.4K
10:53 148.59 148.60 148.59 148.59 3.1K
10:54 148.54 148.54 148.52 148.53 14.3K
10:55 148.54 148.56 148.54 148.56 6.5K
10:56 148.57 148.62 148.52 148.52 13.9K
10:57 148.53 148.60 148.53 148.60 5.2K
10:58 148.61 148.69 148.61 148.69 14.4K
10:59 148.71 148.71 148.70 148.71 3.3K
11:00 148.71 148.71 148.69 148.69 0.7K
11:01 148.69 148.75 148.69 148.75 14.2K
11:02 148.76 148.86 148.76 148.86 30.8K
11:03 148.86 148.88 148.85 148.85 20.0K
11:04 148.86 148.86 148.84 148.85 1.8K
11:05 148.82 148.83 148.74 148.75 15.6K
11:06 148.75 148.77 148.75 148.75 8.4K
11:07 148.75 148.76 148.75 148.75 4.4K
11:08 148.74 148.75 148.71 148.75 6.6K
11:09 148.75 148.76 148.75 148.76 1.0K
11:10 148.73 148.73 148.69 148.70 12.3K
11:11 148.70 148.70 148.68 148.69 5.3K
11:12 148.66 148.72 148.66 148.72 25.3K
11:13 148.73 148.75 148.73 148.75 2.6K
11:14 148.77 148.77 148.76 148.76 7.7K
11:15 148.74 148.74 148.72 148.72 4.8K
11:16 148.73 148.73 148.71 148.72 15.2K
11:17 148.72 148.74 148.70 148.72 10.0K
11:18 148.73 148.73 148.66 148.66 12.8K
11:19 148.67 148.67 148.60 148.60 29.3K
11:20 148.60 148.60 148.58 148.59 10.3K
11:21 148.59 148.65 148.59 148.65 10.2K
11:22 148.65 148.66 148.64 148.66 3.7K
11:23 148.66 148.66 148.66 148.66 4.0K
11:24 148.66 148.66 148.65 148.65 10.8K
11:25 148.65 148.65 148.65 148.65 2.7K
11:26 148.65 148.65 148.60 148.60 5.3K
11:27 148.59 148.59 148.51 148.51 26.2K
11:28 148.51 148.51 148.49 148.49 8.7K
11:29 148.49 148.49 148.43 148.45 6.4K
11:30 148.44 148.44 148.43 148.43 20.3K
11:31 148.43 148.43 148.43 148.43 3.7K
11:32 148.46 148.46 148.41 148.41 37.3K
11:33 148.37 148.39 148.36 148.39 22.3K
11:34 148.38 148.39 148.38 148.39 3.9K
11:35 148.39 148.44 148.39 148.44 5.4K
11:36 148.41 148.41 148.40 148.40 8.1K
11:37 148.40 148.41 148.39 148.41 4.7K
11:38 148.41 148.41 148.37 148.40 4.1K
11:39 148.43 148.45 148.43 148.45 13.7K
11:40 148.45 148.49 148.45 148.49 3.1K
11:41 148.50 148.53 148.50 148.53 12.0K
11:42 148.52 148.52 148.52 148.52 2.7K
11:43 148.59 148.60 148.59 148.60 15.0K
11:44 148.60 148.66 148.60 148.66 6.1K
11:45 148.67 148.67 148.66 148.66 2.8K
11:46 148.63 148.63 148.61 148.61 5.9K
11:47 148.55 148.55 148.53 148.53 4.7K
11:48 148.51 148.55 148.51 148.55 6.6K
11:49 148.54 148.54 148.53 148.53 0.8K
11:50 148.53 148.53 148.52 148.52 18.7K
11:51 148.52 148.52 148.47 148.47 12.0K
11:52 148.48 148.48 148.46 148.46 3.7K
11:53 148.49 148.49 148.45 148.45 10.9K
11:54 148.46 148.50 148.46 148.50 7.0K
11:55 148.50 148.50 148.49 148.49 2.0K
11:56 148.49 148.49 148.49 148.49 1.2K
11:57 148.48 148.49 148.48 148.48 7.1K
11:58 148.49 148.51 148.47 148.51 8.5K
11:59 148.51 148.51 148.40 148.40 35.8K
12:00 148.40 148.40 148.36 148.36 8.9K
12:01 148.36 148.36 148.34 148.35 10.7K
12:02 148.35 148.35 148.30 148.30 11.6K
12:03 148.29 148.30 148.28 148.30 6.7K
12:04 148.31 148.31 148.13 148.13 49.5K
12:05 148.13 148.13 148.11 148.12 2.2K
12:06 148.08 148.11 148.08 148.11 14.5K
12:07 148.10 148.10 148.09 148.10 3.7K
12:08 148.07 148.07 148.00 148.00 20.8K
12:09 147.97 147.97 147.96 147.96 10.7K
12:10 147.96 147.96 147.96 147.96 6.5K
12:11 147.96 147.96 147.95 147.95 3.8K
12:12 147.94 147.94 147.94 147.94 11.7K
12:13 147.94 147.96 147.94 147.96 3.1K
12:14 147.96 147.97 147.95 147.95 9.5K
12:15 147.95 147.95 147.85 147.85 22.2K
12:16 147.80 147.80 147.77 147.78 30.4K
12:17 147.79 147.79 147.77 147.79 11.3K
12:18 147.79 147.79 147.78 147.79 2.9K
12:19 147.80 147.84 147.80 147.84 6.6K
12:20 147.87 147.88 147.87 147.88 3.7K
12:21 147.87 147.87 147.87 147.87 14.0K
12:22 147.88 147.89 147.78 147.78 14.9K
12:23 147.74 147.75 147.73 147.74 17.4K
12:24 147.75 147.78 147.75 147.78 6.0K
12:25 147.77 147.79 147.77 147.79 2.7K
12:26 147.83 147.84 147.83 147.84 8.6K
12:27 147.84 147.85 147.84 147.84 4.1K
12:28 147.84 147.84 147.74 147.75 18.5K
12:29 147.72 147.74 147.72 147.74 5.6K
12:30 147.72 147.73 147.71 147.71 15.2K
12:31 147.71 147.71 147.70 147.70 4.7K
12:32 147.71 147.71 147.71 147.71 1.2K
12:33 147.72 147.76 147.72 147.75 11.8K
12:34 147.76 147.76 147.71 147.71 17.6K
12:35 147.71 147.73 147.71 147.71 14.8K
12:36 147.69 147.69 147.67 147.69 16.1K
12:37 147.70 147.70 147.68 147.68 1.8K
12:38 147.69 147.71 147.69 147.70 3.2K
12:39 147.71 147.71 147.71 147.71 6.7K
12:40 147.72 147.72 147.65 147.65 13.1K
12:41 147.67 147.68 147.67 147.68 0.9K
12:42 147.69 147.71 147.69 147.70 2.9K
12:43 147.69 147.69 147.69 147.69 5.0K
12:44 147.69 147.71 147.69 147.71 19.4K
12:45 147.71 147.71 147.69 147.69 9.0K
12:46 147.70 147.70 147.68 147.68 6.0K
12:47 147.69 147.70 147.67 147.70 4.3K
12:48 147.68 147.71 147.68 147.71 10.4K
12:49 147.72 147.75 147.71 147.75 15.5K
12:50 147.74 147.74 147.74 147.74 1.5K
12:51 147.75 147.77 147.74 147.74 13.6K
12:52 147.74 147.75 147.74 147.75 1.2K
12:53 147.75 147.75 147.75 147.75 28.0K
12:54 147.74 147.77 147.74 147.77 8.8K
12:55 147.78 147.79 147.78 147.78 5.4K
12:56 147.76 147.77 147.76 147.77 12.7K
12:57 147.77 147.77 147.77 147.77 2.5K
12:58 147.77 147.77 147.74 147.75 9.0K
12:59 147.75 147.75 147.74 147.75 2.4K
13:00 147.75 147.76 147.74 147.74 2.8K
13:01 147.75 147.75 147.70 147.72 14.5K
13:02 147.72 147.76 147.72 147.76 2.0K
13:03 147.77 147.78 147.77 147.78 2.5K
13:04 147.78 147.78 147.77 147.77 1.5K
13:05 147.76 147.78 147.76 147.78 4.9K
13:06 147.78 147.78 147.76 147.77 6.9K
13:07 147.77 147.77 147.72 147.72 8.6K
13:08 147.72 147.73 147.72 147.73 2.8K
13:09 147.73 147.74 147.72 147.74 4.1K
13:10 147.73 147.73 147.71 147.71 4.4K
13:11 147.72 147.73 147.72 147.73 4.1K
13:12 147.72 147.72 147.70 147.70 2.1K
13:13 147.69 147.72 147.69 147.72 4.5K
13:14 147.72 147.73 147.72 147.73 2.2K
13:15 147.73 147.75 147.73 147.75 3.8K
13:16 147.75 147.78 147.75 147.78 6.4K
13:17 147.79 147.79 147.78 147.78 6.0K
13:18 147.78 147.78 147.75 147.75 4.1K
13:19 147.77 147.78 147.76 147.78 7.2K
13:20 147.71 147.71 147.61 147.61 24.4K
13:21 147.60 147.60 147.59 147.60 7.8K
13:22 147.59 147.60 147.59 147.60 4.2K
13:23 147.60 147.60 147.59 147.59 2.2K
13:24 147.59 147.60 147.59 147.60 2.0K
13:25 147.61 147.61 147.61 147.61 1.5K
13:26 147.61 147.66 147.61 147.66 6.2K
13:27 147.64 147.64 147.62 147.62 5.7K
13:28 147.64 147.64 147.63 147.63 5.6K
13:29 147.62 147.64 147.62 147.64 4.4K
13:30 147.64 147.64 147.47 147.47 38.0K
13:31 147.47 147.47 147.37 147.37 22.6K
13:32 147.36 147.36 147.32 147.32 17.4K
13:33 147.31 147.31 147.30 147.30 12.3K
13:34 147.31 147.37 147.31 147.37 15.1K
13:35 147.36 147.38 147.36 147.38 2.0K
13:36 147.39 147.46 147.39 147.46 14.0K
13:37 147.47 147.51 147.47 147.51 5.8K
13:38 147.52 147.53 147.52 147.53 2.3K
13:39 147.54 147.55 147.54 147.54 2.9K
13:40 147.54 147.60 147.54 147.60 6.3K
13:41 147.60 147.60 147.60 147.60 1.1K
13:42 147.60 147.61 147.60 147.60 4.3K
13:43 147.61 147.61 147.60 147.60 2.3K
13:44 147.60 147.61 147.60 147.61 2.4K
13:45 147.61 147.61 147.60 147.61 3.0K
13:46 147.60 147.61 147.60 147.60 31.5K
13:47 147.57 147.57 147.51 147.51 18.7K
13:48 147.51 147.51 147.50 147.50 2.8K
13:49 147.50 147.50 147.49 147.49 6.0K
13:50 147.49 147.55 147.49 147.54 9.4K
13:51 147.54 147.62 147.54 147.62 17.8K
13:52 147.62 147.62 147.62 147.62 2.3K
13:53 147.59 147.59 147.59 147.59 21.4K
13:54 147.58 147.58 147.58 147.58 1.4K
13:55 147.58 147.62 147.57 147.62 5.7K
13:56 147.63 147.63 147.60 147.60 4.3K
13:57 147.60 147.60 147.60 147.60 0.4K
13:58 147.62 147.64 147.62 147.63 1.8K
13:59 147.63 147.64 147.63 147.63 3.3K
14:00 147.62 147.63 147.62 147.63 3.6K
14:01 147.62 147.62 147.58 147.58 17.3K
14:02 147.58 147.58 147.57 147.58 0.9K
14:03 147.58 147.62 147.58 147.62 2.6K
14:04 147.62 147.62 147.61 147.61 19.5K
14:05 147.61 147.61 147.48 147.48 136.3K
14:06 147.46 147.47 147.46 147.46 17.0K
14:07 147.42 147.42 147.38 147.41 61.6K
14:08 147.41 147.41 147.40 147.40 8.4K
14:09 147.40 147.40 147.35 147.35 13.4K
14:10 147.30 147.30 147.26 147.26 12.6K
14:11 147.27 147.28 147.27 147.28 10.8K
14:12 147.27 147.27 147.27 147.27 2.6K
14:13 147.27 147.27 147.27 147.27 1.9K
14:14 147.27 147.29 147.27 147.29 39.9K
14:15 147.31 147.42 147.31 147.42 50.9K
14:16 147.45 147.46 147.45 147.46 32.3K
14:17 147.46 147.52 147.46 147.52 11.2K
14:18 147.53 147.56 147.53 147.55 10.3K
14:19 147.55 147.58 147.55 147.58 9.5K
14:20 147.58 147.65 147.58 147.65 18.4K
14:21 147.65 147.69 147.65 147.69 9.3K
14:22 147.69 147.72 147.69 147.72 4.2K
14:23 147.73 147.83 147.73 147.83 9.9K
14:24 147.87 147.87 147.86 147.86 14.7K
14:25 147.87 147.88 147.87 147.88 4.0K
14:26 147.89 147.92 147.89 147.92 22.1K
14:27 147.93 147.94 147.93 147.94 3.4K
14:28 147.94 147.94 147.87 147.87 5.0K
14:29 147.84 147.84 147.84 147.84 6.9K
14:30 147.85 147.87 147.85 147.87 24.1K
14:31 147.87 147.87 147.76 147.77 10.5K
14:32 147.77 147.77 147.76 147.77 1.1K
14:33 147.76 147.77 147.76 147.77 3.1K
14:34 147.77 147.77 147.75 147.75 1.8K
14:35 147.75 147.77 147.74 147.76 5.7K
14:36 147.76 147.77 147.76 147.76 5.9K
14:37 147.75 147.75 147.74 147.74 16.1K
14:38 147.74 147.74 147.73 147.73 2.2K
14:39 147.75 147.75 147.74 147.74 11.7K
14:40 147.75 147.76 147.75 147.76 1.5K
14:41 147.76 147.77 147.76 147.77 1.2K
14:42 147.77 147.78 147.77 147.77 8.1K
14:43 147.77 147.77 147.74 147.75 6.2K
14:44 147.75 147.76 147.75 147.76 3.3K
14:45 147.77 147.82 147.77 147.82 9.5K
14:46 147.81 147.81 147.78 147.78 2.6K
14:47 147.76 147.76 147.70 147.70 8.1K
14:48 147.68 147.69 147.68 147.68 4.7K
14:49 147.68 147.68 147.66 147.66 11.8K
14:50 147.61 147.62 147.61 147.62 3.2K
14:51 147.62 147.64 147.62 147.64 1.7K
14:52 147.64 147.67 147.63 147.67 4.9K
14:53 147.66 147.72 147.66 147.72 3.4K
14:54 147.72 147.72 147.71 147.72 5.1K
14:55 147.71 147.77 147.71 147.77 11.7K
14:56 147.75 147.78 147.75 147.78 4.3K
14:57 147.77 147.88 147.77 147.88 14.4K
14:58 147.87 147.87 147.87 147.87 12.0K
14:59 147.88 147.88 147.87 147.87 5.8K
15:00 147.87 147.87 147.75 147.75 21.3K
15:01 147.72 147.72 147.68 147.68 6.6K
15:02 147.67 147.67 147.67 147.67 3.9K
15:03 147.67 147.68 147.67 147.67 4.1K
15:04 147.68 147.68 147.66 147.68 10.3K
15:05 147.70 147.72 147.70 147.72 6.7K
15:06 147.69 147.73 147.67 147.73 9.1K
15:07 147.75 147.76 147.75 147.76 6.3K
15:08 147.76 147.77 147.70 147.73 27.7K
15:09 147.73 147.73 147.71 147.73 18.6K
15:10 147.74 147.74 147.73 147.73 3.5K
15:11 147.73 147.73 147.69 147.69 3.3K
15:12 147.65 147.65 147.57 147.57 22.9K
15:13 147.55 147.56 147.55 147.55 8.9K
15:14 147.55 147.55 147.53 147.53 10.9K
15:15 147.51 147.52 147.51 147.51 3.6K
15:16 147.52 147.52 147.46 147.48 11.1K
15:17 147.41 147.42 147.40 147.42 27.3K
15:18 147.41 147.41 147.40 147.41 10.5K
15:19 147.44 147.44 147.41 147.41 16.7K
15:20 147.40 147.41 147.40 147.41 8.4K
15:21 147.46 147.52 147.46 147.52 17.0K
15:22 147.58 147.59 147.57 147.59 15.8K
15:23 147.59 147.62 147.59 147.62 10.2K
15:24 147.61 147.67 147.61 147.67 16.5K
15:25 147.67 147.67 147.66 147.66 2.1K
15:26 147.65 147.65 147.64 147.64 3.5K
15:27 147.65 147.65 147.62 147.62 7.5K
15:28 147.62 147.63 147.62 147.62 6.4K
15:29 147.62 147.62 147.59 147.60 4.9K
15:30 147.59 147.67 147.59 147.67 17.6K
15:31 147.66 147.66 147.61 147.61 14.8K
15:32 147.61 147.61 147.60 147.60 12.4K
15:33 147.59 147.59 147.58 147.58 7.4K
15:34 147.56 147.57 147.56 147.57 4.5K
15:35 147.61 147.66 147.61 147.65 10.0K
15:36 147.65 147.65 147.62 147.62 18.9K
15:37 147.59 147.59 147.55 147.55 6.3K
15:38 147.54 147.58 147.53 147.58 12.8K
15:39 147.61 147.61 147.58 147.58 16.0K
15:40 147.60 147.60 147.54 147.54 15.1K
15:41 147.55 147.55 147.54 147.55 13.2K
15:42 147.54 147.58 147.50 147.58 38.2K
15:43 147.64 147.71 147.64 147.71 33.1K
15:44 147.71 147.71 147.69 147.69 8.1K
15:45 147.70 147.70 147.69 147.69 13.2K
15:46 147.69 147.69 147.65 147.65 2.3K
15:47 147.64 147.64 147.63 147.63 5.9K
15:48 147.60 147.60 147.51 147.51 27.9K
15:49 147.50 147.55 147.50 147.53 18.0K
15:50 147.67 147.79 147.67 147.79 114.3K
15:51 147.81 147.81 147.77 147.77 37.0K
15:52 147.76 147.79 147.75 147.79 13.4K
15:53 147.80 147.81 147.80 147.81 28.6K
15:54 147.82 147.94 147.82 147.94 35.2K
15:55 147.92 147.92 147.88 147.90 26.9K
15:56 147.81 147.81 147.77 147.77 44.3K
15:57 147.78 147.89 147.78 147.89 73.3K
15:58 147.88 147.88 147.78 147.78 42.2K
15:59 147.82 147.88 147.82 147.84 106.9K
16:00 147.83 147.86 147.83 147.86 902.7K
16:01 147.86 147.86 147.86 147.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available