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
09:30 147.16 147.36 147.16 147.36 81.8K
09:31 147.38 147.45 147.37 147.45 11.9K
09:32 147.44 147.44 147.43 147.43 3.0K
09:33 147.46 147.46 147.29 147.29 47.2K
09:34 147.29 147.29 147.19 147.19 20.3K
09:35 147.21 147.21 147.20 147.20 15.4K
09:36 147.16 147.17 147.05 147.05 12.1K
09:37 147.10 147.14 147.10 147.14 15.0K
09:38 147.12 147.12 147.02 147.02 8.5K
09:39 146.99 146.99 146.97 146.99 17.4K
09:40 147.03 147.07 147.03 147.04 13.1K
09:41 147.03 147.03 147.01 147.01 8.5K
09:42 147.00 147.07 147.00 147.07 10.5K
09:43 147.05 147.05 147.04 147.04 6.1K
09:44 147.04 147.04 147.00 147.00 3.8K
09:45 146.94 146.94 146.84 146.87 11.7K
09:46 146.95 147.10 146.95 147.10 12.7K
09:47 147.12 147.15 147.11 147.15 153.3K
09:48 147.15 147.15 147.12 147.12 4.7K
09:49 147.12 147.12 147.05 147.07 9.8K
09:50 147.07 147.07 146.95 146.95 12.9K
09:51 146.91 146.91 146.82 146.82 9.0K
09:52 146.86 146.92 146.86 146.92 13.4K
09:53 146.90 146.91 146.90 146.91 15.8K
09:54 146.89 146.91 146.88 146.91 6.4K
09:55 146.91 146.98 146.91 146.94 8.7K
09:56 146.92 146.92 146.84 146.84 7.5K
09:57 146.80 146.80 146.79 146.80 18.1K
09:58 146.80 146.80 146.70 146.70 39.2K
09:59 146.70 146.71 146.68 146.68 15.3K
10:00 146.68 146.69 146.66 146.69 10.6K
10:01 146.70 146.79 146.70 146.79 19.1K
10:02 146.84 146.88 146.84 146.87 7.8K
10:03 146.89 146.95 146.89 146.94 6.5K
10:04 146.95 146.95 146.91 146.91 4.6K
10:05 146.90 146.92 146.90 146.92 6.3K
10:06 146.97 146.99 146.97 146.97 8.4K
10:07 146.96 147.00 146.96 146.99 18.8K
10:08 146.90 146.90 146.89 146.90 17.4K
10:09 146.82 146.82 146.79 146.79 4.8K
10:10 146.78 146.78 146.72 146.72 8.4K
10:11 146.72 146.72 146.67 146.67 8.2K
10:12 146.64 146.67 146.62 146.67 8.5K
10:13 146.67 146.67 146.67 146.67 1.5K
10:14 146.63 146.63 146.62 146.63 7.5K
10:15 146.62 146.62 146.60 146.60 4.9K
10:16 146.60 146.62 146.60 146.62 8.0K
10:17 146.61 146.63 146.61 146.61 9.0K
10:18 146.60 146.60 146.58 146.58 5.1K
10:19 146.55 146.59 146.55 146.59 19.2K
10:20 146.56 146.56 146.52 146.52 11.1K
10:21 146.51 146.51 146.49 146.49 4.2K
10:22 146.48 146.49 146.45 146.45 17.0K
10:23 146.44 146.50 146.44 146.50 14.9K
10:24 146.50 146.50 146.48 146.48 2.3K
10:25 146.50 146.53 146.50 146.53 4.3K
10:26 146.53 146.53 146.49 146.49 7.1K
10:27 146.41 146.41 146.33 146.33 62.7K
10:28 146.32 146.35 146.32 146.35 4.5K
10:29 146.33 146.33 146.32 146.33 6.2K
10:30 146.33 146.39 146.33 146.37 20.3K
10:31 146.37 146.37 146.34 146.34 7.2K
10:32 146.34 146.34 146.34 146.34 3.1K
10:33 146.35 146.35 146.34 146.34 36.1K
10:34 146.37 146.40 146.37 146.40 10.5K
10:35 146.40 146.41 146.40 146.40 11.4K
10:36 146.42 146.42 146.42 146.42 1.2K
10:37 146.34 146.34 146.31 146.31 19.8K
10:38 146.31 146.31 146.28 146.28 68.4K
10:39 146.28 146.28 146.20 146.20 9.9K
10:40 146.17 146.17 146.16 146.17 2.9K
10:41 146.17 146.17 146.10 146.10 21.9K
10:42 146.10 146.11 146.10 146.11 7.8K
10:43 146.11 146.11 146.09 146.10 19.6K
10:44 146.14 146.17 146.14 146.14 25.0K
10:45 146.15 146.16 146.14 146.14 6.3K
10:46 146.14 146.14 146.12 146.12 9.4K
10:47 146.12 146.12 146.11 146.12 20.0K
10:48 146.14 146.17 146.13 146.17 13.2K
10:49 146.17 146.22 146.17 146.22 4.5K
10:50 146.23 146.23 146.21 146.22 31.3K
10:51 146.24 146.24 146.22 146.22 6.4K
10:52 146.22 146.24 146.22 146.22 3.6K
10:53 146.22 146.24 146.22 146.24 8.8K
10:54 146.24 146.29 146.24 146.29 4.7K
10:55 146.32 146.34 146.32 146.34 4.9K
10:56 146.33 146.37 146.32 146.37 7.8K
10:57 146.39 146.41 146.38 146.38 6.0K
10:58 146.36 146.37 146.34 146.34 4.1K
10:59 146.34 146.35 146.34 146.34 1.4K
11:00 146.33 146.33 146.27 146.27 18.4K
11:01 146.24 146.25 146.23 146.24 111.9K
11:02 146.24 146.24 146.24 146.24 4.9K
11:03 146.24 146.24 146.20 146.20 32.7K
11:04 146.19 146.19 146.08 146.08 31.4K
11:05 146.09 146.09 146.08 146.09 13.4K
11:06 146.09 146.13 146.09 146.13 5.6K
11:07 146.14 146.14 146.14 146.14 5.9K
11:08 146.13 146.13 146.12 146.12 12.5K
11:09 146.16 146.16 146.15 146.16 34.9K
11:10 146.15 146.16 146.15 146.16 4.9K
11:11 146.13 146.13 146.12 146.13 6.0K
11:12 146.13 146.13 146.12 146.12 1.1K
11:13 146.12 146.14 146.12 146.14 4.5K
11:14 146.14 146.14 146.10 146.10 26.0K
11:15 146.10 146.10 146.09 146.09 5.0K
11:16 146.07 146.24 146.07 146.24 25.1K
11:17 146.27 146.27 146.26 146.26 3.3K
11:18 146.26 146.27 146.26 146.27 19.3K
11:19 146.27 146.27 146.26 146.26 11.5K
11:20 146.27 146.28 146.26 146.28 30.7K
11:21 146.28 146.33 146.28 146.33 5.1K
11:22 146.31 146.33 146.31 146.33 2.0K
11:23 146.31 146.31 146.27 146.27 10.1K
11:24 146.28 146.29 146.27 146.27 2.6K
11:25 146.28 146.28 146.27 146.27 5.7K
11:26 146.30 146.44 146.30 146.44 19.0K
11:27 146.45 146.46 146.45 146.46 5.6K
11:28 146.48 146.51 146.48 146.49 6.3K
11:29 146.47 146.47 146.45 146.46 4.3K
11:30 146.45 146.45 146.44 146.44 3.3K
11:31 146.44 146.46 146.44 146.46 6.6K
11:32 146.47 146.47 146.45 146.45 5.3K
11:33 146.45 146.49 146.45 146.49 2.0K
11:34 146.48 146.48 146.43 146.43 6.5K
11:35 146.42 146.44 146.42 146.44 5.9K
11:36 146.44 146.44 146.41 146.42 3.4K
11:37 146.41 146.41 146.40 146.41 1.4K
11:38 146.40 146.40 146.26 146.26 30.8K
11:39 146.26 146.26 146.25 146.25 2.0K
11:40 146.26 146.26 146.24 146.24 1.2K
11:41 146.22 146.22 146.13 146.13 38.7K
11:42 146.13 146.13 146.12 146.12 3.7K
11:43 146.12 146.12 146.07 146.07 19.5K
11:44 146.08 146.08 146.07 146.07 14.9K
11:45 146.07 146.13 146.07 146.13 34.1K
11:46 146.13 146.29 146.13 146.29 20.3K
11:47 146.33 146.40 146.33 146.40 13.2K
11:48 146.40 146.44 146.40 146.44 2.6K
11:49 146.53 146.60 146.53 146.59 17.2K
11:50 146.59 146.59 146.57 146.58 8.0K
11:51 146.58 146.69 146.58 146.69 9.6K
11:52 146.68 146.71 146.68 146.71 8.6K
11:53 146.71 146.73 146.70 146.73 5.2K
11:54 146.73 146.73 146.70 146.70 3.7K
11:55 146.71 146.71 146.71 146.71 8.3K
11:56 146.70 146.70 146.63 146.66 20.2K
11:57 146.67 146.79 146.66 146.79 23.1K
11:58 146.88 146.95 146.88 146.95 22.2K
11:59 146.95 146.99 146.95 146.99 5.1K
12:00 147.00 147.00 146.99 146.99 24.3K
12:01 146.99 147.04 146.99 147.04 6.0K
12:02 147.05 147.05 147.05 147.05 3.1K
12:03 147.06 147.06 147.04 147.04 5.4K
12:04 147.04 147.08 147.04 147.08 10.0K
12:05 147.08 147.09 147.08 147.08 8.5K
12:06 147.07 147.07 147.01 147.01 9.2K
12:07 147.01 147.09 147.01 147.09 16.0K
12:08 147.14 147.14 147.13 147.14 7.7K
12:09 147.14 147.14 147.13 147.14 4.8K
12:10 147.13 147.14 147.13 147.13 6.6K
12:11 147.13 147.16 147.13 147.15 13.4K
12:12 147.16 147.20 147.16 147.20 5.5K
12:13 147.21 147.26 147.21 147.26 3.6K
12:14 147.29 147.32 147.29 147.32 8.4K
12:15 147.30 147.34 147.29 147.34 19.4K
12:16 147.35 147.39 147.33 147.39 7.8K
12:17 147.37 147.37 147.31 147.31 8.3K
12:18 147.31 147.33 147.31 147.33 3.3K
12:19 147.33 147.33 147.32 147.32 6.2K
12:20 147.31 147.31 147.30 147.31 4.0K
12:21 147.31 147.31 147.28 147.28 5.0K
12:22 147.28 147.28 147.25 147.25 3.4K
12:23 147.25 147.30 147.25 147.30 7.6K
12:24 147.32 147.32 147.27 147.27 6.4K
12:25 147.28 147.31 147.28 147.31 5.0K
12:26 147.35 147.35 147.33 147.34 11.5K
12:27 147.36 147.38 147.36 147.38 1.3K
12:28 147.38 147.39 147.38 147.39 2.3K
12:29 147.40 147.41 147.40 147.41 2.8K
12:30 147.41 147.41 147.38 147.38 9.7K
12:31 147.38 147.38 147.38 147.38 2.0K
12:32 147.38 147.38 147.37 147.37 1.7K
12:33 147.37 147.38 147.37 147.38 0.8K
12:34 147.38 147.38 147.31 147.31 14.4K
12:35 147.30 147.30 147.28 147.28 1.7K
12:36 147.30 147.35 147.30 147.35 10.1K
12:37 147.36 147.36 147.35 147.35 9.5K
12:38 147.36 147.37 147.35 147.37 16.7K
12:39 147.37 147.38 147.37 147.37 5.4K
12:40 147.38 147.39 147.38 147.38 4.1K
12:41 147.39 147.41 147.38 147.41 5.8K
12:42 147.41 147.43 147.41 147.42 7.2K
12:43 147.43 147.45 147.43 147.45 2.8K
12:44 147.45 147.47 147.45 147.47 4.6K
12:45 147.47 147.48 147.46 147.46 8.6K
12:46 147.46 147.46 147.44 147.44 9.2K
12:47 147.43 147.46 147.43 147.44 10.7K
12:48 147.42 147.44 147.41 147.44 8.2K
12:49 147.44 147.44 147.39 147.39 9.4K
12:50 147.39 147.39 147.38 147.39 4.9K
12:51 147.36 147.36 147.32 147.32 7.4K
12:52 147.31 147.31 147.29 147.30 9.3K
12:53 147.30 147.30 147.28 147.28 2.1K
12:54 147.27 147.27 147.27 147.27 10.6K
12:55 147.24 147.24 147.19 147.22 13.0K
12:56 147.21 147.21 147.19 147.19 10.4K
12:57 147.19 147.19 147.17 147.17 8.5K
12:58 147.17 147.17 147.17 147.17 1.3K
12:59 147.15 147.15 147.15 147.15 4.5K
13:00 147.15 147.15 147.14 147.15 1.1K
13:01 147.15 147.18 147.15 147.18 3.6K
13:02 147.18 147.20 147.18 147.20 2.2K
13:03 147.20 147.20 147.18 147.18 7.4K
13:04 147.19 147.19 147.18 147.19 1.9K
13:05 147.19 147.20 147.19 147.19 6.2K
13:06 147.18 147.18 147.16 147.16 4.7K
13:07 147.17 147.17 147.14 147.14 18.8K
13:08 147.13 147.14 147.12 147.13 9.1K
13:09 147.11 147.31 147.10 147.31 18.8K
13:10 147.31 147.34 147.31 147.32 19.2K
13:11 147.32 147.32 147.31 147.31 12.4K
13:12 147.28 147.28 147.28 147.28 10.7K
13:13 147.28 147.28 147.23 147.23 21.1K
13:14 147.24 147.32 147.24 147.32 14.5K
13:15 147.32 147.32 147.31 147.31 2.7K
13:16 147.32 147.34 147.32 147.34 8.5K
13:17 147.35 147.35 147.34 147.34 7.1K
13:18 147.35 147.40 147.35 147.38 9.7K
13:19 147.36 147.36 147.34 147.35 12.4K
13:20 147.34 147.34 147.28 147.28 11.1K
13:21 147.28 147.28 147.24 147.24 9.0K
13:22 147.24 147.25 147.24 147.24 7.1K
13:23 147.24 147.24 147.23 147.23 7.6K
13:24 147.23 147.26 147.23 147.26 16.8K
13:25 147.27 147.27 147.26 147.26 5.4K
13:26 147.28 147.28 147.28 147.28 16.4K
13:27 147.29 147.31 147.29 147.29 13.6K
13:28 147.29 147.29 147.28 147.28 10.5K
13:29 147.28 147.28 147.24 147.24 10.5K
13:30 147.23 147.23 147.23 147.23 3.3K
13:31 147.24 147.24 147.24 147.24 3.6K
13:32 147.26 147.26 147.25 147.25 16.6K
13:33 147.25 147.25 147.24 147.24 1.9K
13:34 147.24 147.25 147.24 147.25 2.8K
13:35 147.26 147.30 147.26 147.30 13.6K
13:36 147.32 147.32 147.31 147.32 3.5K
13:37 147.32 147.33 147.31 147.33 51.2K
13:38 147.34 147.34 147.34 147.34 6.2K
13:39 147.34 147.34 147.34 147.34 14.1K
13:40 147.35 147.35 147.34 147.35 7.5K
13:41 147.35 147.35 147.29 147.29 32.0K
13:42 147.28 147.29 147.28 147.29 7.3K
13:43 147.29 147.38 147.29 147.38 11.7K
13:44 147.38 147.38 147.35 147.35 14.9K
13:45 147.34 147.37 147.33 147.37 13.2K
13:46 147.37 147.41 147.36 147.41 10.0K
13:47 147.42 147.43 147.41 147.42 4.0K
13:48 147.44 147.51 147.44 147.51 24.8K
13:49 147.52 147.52 147.49 147.49 10.2K
13:50 147.49 147.49 147.48 147.48 12.9K
13:51 147.59 147.59 147.57 147.57 22.7K
13:52 147.58 147.58 147.56 147.56 1.9K
13:53 147.55 147.55 147.50 147.50 14.3K
13:54 147.50 147.50 147.46 147.46 10.4K
13:55 147.45 147.45 147.39 147.39 6.9K
13:56 147.38 147.38 147.33 147.33 7.8K
13:57 147.33 147.33 147.30 147.30 7.5K
13:58 147.30 147.30 147.27 147.27 8.6K
13:59 147.26 147.27 147.25 147.25 3.1K
14:00 147.27 147.27 147.26 147.26 38.2K
14:01 147.27 147.27 147.25 147.25 8.8K
14:02 147.26 147.27 147.26 147.27 8.8K
14:03 147.21 147.21 147.19 147.19 11.1K
14:04 147.17 147.17 147.16 147.17 4.7K
14:05 147.16 147.16 147.15 147.15 2.0K
14:06 147.14 147.14 147.07 147.07 19.2K
14:07 147.05 147.05 147.01 147.01 20.3K
14:08 147.00 147.00 146.97 146.98 8.9K
14:09 146.98 146.98 146.92 146.92 5.2K
14:10 146.90 146.90 146.89 146.89 4.0K
14:11 146.88 146.91 146.88 146.91 14.9K
14:12 146.90 146.91 146.89 146.91 10.9K
14:13 146.91 146.91 146.91 146.91 1.3K
14:14 146.93 146.95 146.93 146.95 11.2K
14:15 146.97 146.98 146.96 146.96 22.2K
14:16 146.92 146.92 146.90 146.90 17.0K
14:17 146.90 146.90 146.87 146.87 5.3K
14:18 146.85 146.90 146.85 146.90 17.4K
14:19 146.90 146.94 146.90 146.94 6.5K
14:20 146.92 146.92 146.89 146.89 9.1K
14:21 146.88 146.89 146.88 146.89 7.4K
14:22 146.89 146.89 146.88 146.89 4.6K
14:23 146.89 146.91 146.89 146.89 8.3K
14:24 146.87 146.87 146.85 146.86 6.4K
14:25 146.87 146.87 146.86 146.87 9.3K
14:26 146.86 146.87 146.85 146.85 18.2K
14:27 146.84 146.84 146.80 146.80 13.7K
14:28 146.80 146.82 146.80 146.82 3.0K
14:29 146.82 146.82 146.81 146.81 16.6K
14:30 146.81 146.81 146.80 146.81 7.8K
14:31 146.82 146.82 146.81 146.81 2.4K
14:32 146.84 146.86 146.83 146.83 6.2K
14:33 146.84 146.86 146.84 146.84 9.1K
14:34 146.85 146.86 146.84 146.86 5.5K
14:35 146.86 146.86 146.81 146.81 4.6K
14:36 146.81 146.81 146.80 146.81 7.9K
14:37 146.83 146.88 146.83 146.84 22.4K
14:38 146.84 146.84 146.81 146.81 27.9K
14:39 146.81 146.81 146.80 146.80 15.8K
14:40 146.80 146.80 146.78 146.78 7.6K
14:41 146.78 146.78 146.75 146.75 10.7K
14:42 146.75 146.75 146.73 146.74 14.9K
14:43 146.74 146.75 146.74 146.74 20.9K
14:44 146.73 146.75 146.73 146.75 13.6K
14:45 146.77 146.79 146.76 146.76 10.3K
14:46 146.74 146.75 146.74 146.75 7.7K
14:47 146.76 146.76 146.74 146.75 13.8K
14:48 146.76 146.76 146.75 146.75 9.3K
14:49 146.73 146.73 146.72 146.73 22.2K
14:50 146.74 146.74 146.74 146.74 6.8K
14:51 146.74 146.75 146.73 146.73 13.2K
14:52 146.72 146.74 146.71 146.74 16.4K
14:53 146.73 146.73 146.72 146.72 3.0K
14:54 146.69 146.69 146.63 146.63 23.5K
14:55 146.63 146.65 146.63 146.65 2.2K
14:56 146.64 146.64 146.61 146.61 8.5K
14:57 146.62 146.62 146.59 146.59 7.9K
14:58 146.58 146.58 146.53 146.55 16.0K
14:59 146.54 146.54 146.51 146.51 24.0K
15:00 146.52 146.55 146.52 146.55 8.3K
15:01 146.55 146.56 146.54 146.56 8.8K
15:02 146.57 146.57 146.52 146.52 7.6K
15:03 146.50 146.51 146.50 146.51 5.6K
15:04 146.52 146.52 146.50 146.50 10.0K
15:05 146.50 146.50 146.48 146.49 9.1K
15:06 146.49 146.49 146.43 146.43 26.3K
15:07 146.43 146.44 146.42 146.43 29.0K
15:08 146.43 146.45 146.43 146.45 5.5K
15:09 146.44 146.45 146.44 146.44 10.2K
15:10 146.44 146.44 146.40 146.40 15.7K
15:11 146.40 146.40 146.38 146.38 10.6K
15:12 146.34 146.34 146.34 146.34 18.8K
15:13 146.34 146.37 146.34 146.36 14.2K
15:14 146.36 146.37 146.36 146.37 9.4K
15:15 146.38 146.40 146.38 146.40 9.1K
15:16 146.38 146.38 146.37 146.38 28.1K
15:17 146.38 146.44 146.38 146.44 16.0K
15:18 146.44 146.44 146.42 146.42 10.2K
15:19 146.42 146.42 146.38 146.41 14.4K
15:20 146.41 146.41 146.41 146.41 9.1K
15:21 146.42 146.42 146.42 146.42 4.7K
15:22 146.41 146.44 146.41 146.44 5.8K
15:23 146.43 146.57 146.43 146.57 42.5K
15:24 146.59 146.65 146.59 146.65 23.8K
15:25 146.67 146.67 146.66 146.66 8.3K
15:26 146.65 146.65 146.57 146.57 11.5K
15:27 146.57 146.57 146.56 146.57 6.4K
15:28 146.57 146.57 146.55 146.55 9.0K
15:29 146.55 146.60 146.55 146.60 27.6K
15:30 146.59 146.62 146.59 146.62 41.2K
15:31 146.61 146.62 146.61 146.62 62.5K
15:32 146.62 146.64 146.62 146.64 10.2K
15:33 146.64 146.64 146.64 146.64 11.3K
15:34 146.60 146.60 146.59 146.59 21.8K
15:35 146.60 146.62 146.59 146.59 9.1K
15:36 146.59 146.62 146.59 146.61 5.2K
15:37 146.63 146.64 146.63 146.64 7.1K
15:38 146.64 146.68 146.64 146.67 12.4K
15:39 146.65 146.65 146.61 146.61 21.9K
15:40 146.62 146.63 146.61 146.61 14.5K
15:41 146.61 146.61 146.56 146.56 30.4K
15:42 146.55 146.57 146.54 146.57 13.6K
15:43 146.58 146.60 146.57 146.60 22.4K
15:44 146.60 146.61 146.60 146.61 13.2K
15:45 146.64 146.64 146.63 146.63 27.9K
15:46 146.62 146.62 146.60 146.60 26.4K
15:47 146.59 146.61 146.58 146.61 19.5K
15:48 146.60 146.62 146.60 146.61 34.7K
15:49 146.61 146.62 146.61 146.62 15.1K
15:50 146.63 146.68 146.63 146.68 72.5K
15:51 146.65 146.68 146.64 146.68 41.9K
15:52 146.69 146.69 146.66 146.66 28.9K
15:53 146.65 146.67 146.65 146.67 31.4K
15:54 146.66 146.67 146.66 146.67 27.2K
15:55 146.71 146.76 146.71 146.76 31.2K
15:56 146.77 146.77 146.71 146.71 65.8K
15:57 146.73 146.80 146.73 146.80 31.6K
15:58 146.79 146.81 146.79 146.81 33.9K
15:59 146.74 146.79 146.74 146.79 95.7K
16:00 146.76 146.78 146.76 146.78 729.5K
16:01 146.78 146.78 146.78 146.78 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available