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
09:30 147.94 148.44 147.94 148.44 63.1K
09:31 148.33 148.43 148.33 148.37 29.4K
09:32 148.26 148.26 148.24 148.26 14.5K
09:33 148.32 148.32 148.31 148.31 2.8K
09:34 148.31 148.31 148.04 148.04 76.1K
09:35 148.00 148.01 147.75 147.75 13.1K
09:36 147.75 147.80 147.73 147.80 8.0K
09:37 147.80 147.81 147.80 147.80 6.4K
09:38 147.81 147.81 147.68 147.68 8.5K
09:39 147.64 147.64 147.57 147.57 9.9K
09:40 147.53 147.53 147.38 147.42 14.0K
09:41 147.37 147.37 147.33 147.34 15.5K
09:42 147.34 147.34 147.32 147.34 2.1K
09:43 147.31 147.34 147.31 147.34 37.3K
09:44 147.33 147.33 147.22 147.22 16.5K
09:45 147.23 147.23 147.19 147.20 4.8K
09:46 147.21 147.21 147.19 147.19 8.2K
09:47 147.20 147.20 147.20 147.20 8.4K
09:48 147.26 147.26 147.25 147.25 8.9K
09:49 147.25 147.26 147.10 147.10 15.1K
09:50 147.08 147.10 147.08 147.10 11.4K
09:51 147.10 147.10 147.06 147.06 15.7K
09:52 147.09 147.12 147.09 147.12 6.5K
09:53 147.11 147.11 147.05 147.05 5.1K
09:54 147.05 147.05 147.01 147.02 54.5K
09:55 147.02 147.02 147.01 147.01 5.7K
09:56 146.98 146.98 146.87 146.87 36.7K
09:57 146.84 146.84 146.82 146.83 11.3K
09:58 146.82 146.85 146.82 146.85 9.3K
09:59 146.85 146.85 146.83 146.83 4.7K
10:00 146.82 146.82 146.73 146.73 11.9K
10:01 146.73 146.74 146.73 146.74 4.2K
10:02 146.80 146.82 146.80 146.81 20.3K
10:03 146.81 146.88 146.81 146.88 11.6K
10:04 146.89 146.92 146.89 146.91 5.2K
10:05 146.89 146.91 146.89 146.91 2.1K
10:06 146.97 146.99 146.97 146.99 18.1K
10:07 147.00 147.04 147.00 147.04 11.4K
10:08 147.08 147.11 147.08 147.11 12.3K
10:09 147.11 147.12 147.10 147.10 9.4K
10:10 147.11 147.18 147.11 147.14 17.4K
10:11 147.14 147.14 147.13 147.13 5.2K
10:12 147.12 147.17 147.12 147.17 8.0K
10:13 147.19 147.24 147.19 147.23 15.3K
10:14 147.24 147.24 147.23 147.24 6.0K
10:15 147.23 147.23 147.18 147.18 16.5K
10:16 147.19 147.19 147.16 147.16 13.6K
10:17 147.17 147.17 147.16 147.16 15.6K
10:18 147.13 147.14 147.09 147.09 14.9K
10:19 147.10 147.11 147.10 147.10 4.3K
10:20 147.08 147.08 147.06 147.07 7.1K
10:21 147.07 147.08 147.07 147.08 0.9K
10:22 147.07 147.07 147.05 147.05 8.5K
10:23 147.04 147.10 147.04 147.10 6.0K
10:24 147.11 147.16 147.11 147.15 14.2K
10:25 147.16 147.18 147.11 147.11 12.5K
10:26 147.11 147.12 147.11 147.12 4.6K
10:27 147.13 147.14 147.13 147.14 1.1K
10:28 147.14 147.14 147.12 147.12 24.6K
10:29 147.13 147.14 147.13 147.14 5.5K
10:30 147.13 147.14 147.13 147.14 5.3K
10:31 147.17 147.24 147.17 147.24 20.5K
10:32 147.38 147.38 147.37 147.38 29.5K
10:33 147.37 147.39 147.37 147.39 8.5K
10:34 147.38 147.39 147.38 147.39 12.5K
10:35 147.39 147.39 147.36 147.37 9.2K
10:36 147.37 147.37 147.36 147.36 9.7K
10:37 147.36 147.36 147.36 147.36 0.8K
10:38 147.39 147.44 147.39 147.44 9.4K
10:39 147.43 147.48 147.43 147.48 12.5K
10:40 147.48 147.49 147.48 147.49 3.8K
10:41 147.49 147.49 147.46 147.46 9.1K
10:42 147.44 147.44 147.39 147.39 7.2K
10:43 147.40 147.40 147.37 147.37 6.9K
10:44 147.37 147.41 147.37 147.41 3.2K
10:45 147.42 147.42 147.42 147.42 8.1K
10:46 147.42 147.46 147.42 147.46 7.1K
10:47 147.46 147.46 147.45 147.46 6.9K
10:48 147.46 147.46 147.43 147.43 5.8K
10:49 147.47 147.47 147.45 147.46 14.7K
10:50 147.46 147.46 147.44 147.44 2.7K
10:51 147.46 147.47 147.45 147.47 21.2K
10:52 147.47 147.49 147.47 147.49 2.1K
10:53 147.51 147.57 147.51 147.57 73.1K
10:54 147.57 147.57 147.54 147.54 3.5K
10:55 147.55 147.58 147.55 147.58 4.5K
10:56 147.61 147.64 147.61 147.64 12.4K
10:57 147.64 147.72 147.64 147.72 36.2K
10:58 147.74 147.76 147.74 147.76 10.9K
10:59 147.76 147.79 147.76 147.77 6.1K
11:00 147.79 147.87 147.79 147.87 33.0K
11:01 147.86 147.89 147.84 147.89 22.8K
11:02 147.89 147.97 147.89 147.97 20.0K
11:03 147.96 147.98 147.96 147.98 5.8K
11:04 147.98 147.99 147.98 147.98 16.2K
11:05 148.03 148.09 148.03 148.09 28.3K
11:06 148.09 148.31 148.09 148.31 41.3K
11:07 148.32 148.33 148.29 148.29 9.9K
11:08 148.29 148.30 148.28 148.30 11.3K
11:09 148.28 148.28 148.27 148.27 4.2K
11:10 148.27 148.27 148.27 148.27 12.0K
11:11 148.28 148.28 148.23 148.24 8.5K
11:12 148.24 148.24 148.21 148.21 20.7K
11:13 148.20 148.20 148.19 148.19 6.1K
11:14 148.20 148.20 148.11 148.12 24.2K
11:15 148.10 148.10 148.04 148.04 6.5K
11:16 148.03 148.03 148.00 148.00 4.9K
11:17 148.01 148.02 148.01 148.02 3.1K
11:18 148.01 148.01 148.01 148.01 4.9K
11:19 148.02 148.02 148.00 148.00 7.4K
11:20 148.00 148.01 148.00 148.01 9.7K
11:21 148.01 148.09 148.01 148.09 39.6K
11:22 148.12 148.16 148.12 148.13 8.0K
11:23 148.14 148.14 148.13 148.13 1.2K
11:24 148.14 148.14 148.12 148.12 7.4K
11:25 148.13 148.15 148.13 148.14 19.5K
11:26 148.14 148.20 148.14 148.20 17.4K
11:27 148.20 148.30 148.20 148.30 23.7K
11:28 148.31 148.31 148.30 148.31 4.4K
11:29 148.31 148.31 148.27 148.27 8.1K
11:30 148.30 148.30 148.28 148.28 15.9K
11:31 148.28 148.28 148.27 148.27 10.0K
11:32 148.27 148.28 148.27 148.28 2.9K
11:33 148.28 148.28 148.26 148.27 7.9K
11:34 148.26 148.28 148.26 148.28 2.2K
11:35 148.27 148.30 148.27 148.30 4.6K
11:36 148.30 148.31 148.30 148.30 11.1K
11:37 148.30 148.32 148.30 148.32 11.4K
11:38 148.32 148.33 148.30 148.30 6.6K
11:39 148.29 148.29 148.26 148.26 7.7K
11:40 148.27 148.28 148.15 148.15 36.0K
11:41 148.14 148.14 147.97 147.97 28.6K
11:42 147.97 147.97 147.89 147.89 13.7K
11:43 147.89 147.89 147.88 147.89 38.6K
11:44 147.87 147.88 147.87 147.88 6.0K
11:45 147.89 147.95 147.89 147.95 25.5K
11:46 147.94 147.94 147.91 147.91 4.8K
11:47 147.93 147.94 147.91 147.93 7.4K
11:48 147.92 147.92 147.90 147.90 16.6K
11:49 147.90 147.91 147.89 147.90 8.1K
11:50 147.91 147.91 147.91 147.91 13.8K
11:51 147.90 147.90 147.89 147.89 9.5K
11:52 147.89 147.89 147.85 147.85 8.1K
11:53 147.83 147.84 147.82 147.83 5.5K
11:54 147.82 147.83 147.82 147.83 1.0K
11:55 147.83 147.83 147.70 147.70 37.3K
11:56 147.69 147.72 147.69 147.72 5.1K
11:57 147.74 147.75 147.74 147.75 3.4K
11:58 147.74 147.74 147.73 147.73 8.0K
11:59 147.74 147.75 147.74 147.75 6.1K
12:00 147.75 147.77 147.75 147.77 3.7K
12:01 147.77 147.77 147.76 147.77 1.9K
12:02 147.77 147.87 147.77 147.87 14.7K
12:03 147.86 147.86 147.84 147.84 3.4K
12:04 147.84 147.84 147.79 147.80 14.1K
12:05 147.82 147.83 147.82 147.83 7.2K
12:06 147.83 147.83 147.82 147.82 1.3K
12:07 147.82 147.83 147.82 147.83 4.4K
12:08 147.83 147.83 147.83 147.83 3.9K
12:09 147.83 147.84 147.83 147.84 2.6K
12:10 147.83 147.84 147.82 147.82 4.6K
12:11 147.83 147.85 147.83 147.85 4.0K
12:12 147.87 147.88 147.87 147.88 5.4K
12:13 147.90 147.91 147.89 147.91 9.6K
12:14 147.92 147.93 147.92 147.93 5.8K
12:15 147.94 147.94 147.89 147.89 12.4K
12:16 147.85 147.85 147.84 147.84 7.0K
12:17 147.84 147.84 147.78 147.78 2.6K
12:18 147.77 147.77 147.71 147.72 17.7K
12:19 147.72 147.72 147.71 147.71 6.6K
12:20 147.71 147.73 147.71 147.73 1.7K
12:21 147.73 147.73 147.73 147.73 10.0K
12:22 147.73 147.73 147.71 147.71 4.7K
12:23 147.71 147.72 147.71 147.72 1.5K
12:24 147.72 147.75 147.72 147.75 4.0K
12:25 147.75 147.78 147.75 147.78 12.2K
12:26 147.78 147.78 147.78 147.78 1.5K
12:27 147.78 147.80 147.78 147.80 18.1K
12:28 147.80 147.82 147.80 147.81 2.5K
12:29 147.82 147.85 147.82 147.85 5.4K
12:30 147.85 147.85 147.83 147.83 3.5K
12:31 147.83 147.85 147.83 147.85 1.9K
12:32 147.85 147.85 147.85 147.85 0.9K
12:33 147.85 147.85 147.83 147.83 4.8K
12:34 147.83 147.83 147.83 147.83 7.0K
12:35 147.82 147.82 147.82 147.82 95.8K
12:36 147.82 147.82 147.72 147.72 15.9K
12:37 147.71 147.71 147.70 147.70 6.5K
12:38 147.69 147.69 147.69 147.69 5.3K
12:39 147.68 147.68 147.68 147.68 3.1K
12:40 147.66 147.66 147.63 147.63 8.3K
12:41 147.63 147.63 147.62 147.62 1.8K
12:42 147.62 147.63 147.62 147.63 4.1K
12:43 147.63 147.66 147.63 147.66 7.8K
12:44 147.65 147.66 147.65 147.66 1.5K
12:45 147.65 147.69 147.65 147.69 8.7K
12:46 147.70 147.71 147.70 147.71 2.5K
12:47 147.71 147.73 147.71 147.72 3.2K
12:48 147.72 147.73 147.72 147.73 3.0K
12:49 147.74 147.80 147.74 147.80 8.5K
12:50 147.82 147.82 147.81 147.82 4.8K
12:51 147.82 147.83 147.82 147.83 3.7K
12:52 147.83 147.83 147.80 147.80 9.4K
12:53 147.80 147.80 147.77 147.77 21.7K
12:54 147.78 147.79 147.78 147.79 5.6K
12:55 147.79 147.79 147.79 147.79 0.0K
12:56 147.79 147.80 147.79 147.79 4.9K
12:57 147.79 147.79 147.78 147.78 5.1K
12:58 147.78 147.79 147.78 147.79 5.2K
12:59 147.81 147.81 147.81 147.81 3.5K
13:00 147.82 147.83 147.79 147.79 7.4K
13:01 147.79 147.82 147.79 147.82 2.7K
13:02 147.83 147.84 147.83 147.84 2.6K
13:03 147.84 147.89 147.84 147.89 10.5K
13:04 147.89 147.90 147.89 147.90 1.0K
13:05 147.91 147.92 147.91 147.92 1.1K
13:06 147.92 147.93 147.92 147.93 3.6K
13:07 147.93 147.93 147.90 147.90 5.1K
13:08 147.87 147.87 147.84 147.84 5.7K
13:09 147.85 147.86 147.83 147.83 7.3K
13:10 147.82 147.83 147.82 147.83 2.9K
13:11 147.82 147.83 147.82 147.83 3.1K
13:12 147.84 147.84 147.83 147.84 9.1K
13:13 147.84 147.85 147.84 147.85 2.6K
13:14 147.85 147.86 147.85 147.85 5.3K
13:15 147.84 147.84 147.84 147.84 2.8K
13:16 147.84 147.85 147.84 147.84 6.5K
13:17 147.84 147.84 147.80 147.80 4.8K
13:18 147.79 147.80 147.79 147.80 1.7K
13:19 147.79 147.79 147.76 147.76 7.7K
13:20 147.73 147.73 147.73 147.73 7.1K
13:21 147.71 147.73 147.71 147.73 3.0K
13:22 147.73 147.73 147.71 147.71 1.5K
13:23 147.71 147.72 147.71 147.71 4.2K
13:24 147.72 147.74 147.72 147.74 4.7K
13:25 147.73 147.75 147.73 147.75 12.5K
13:26 147.75 147.75 147.74 147.74 3.4K
13:27 147.75 147.75 147.75 147.75 0.8K
13:28 147.75 147.76 147.75 147.75 0.5K
13:29 147.75 147.75 147.65 147.65 17.9K
13:30 147.65 147.65 147.60 147.60 10.2K
13:31 147.58 147.59 147.58 147.58 3.5K
13:32 147.58 147.58 147.58 147.58 1.0K
13:33 147.58 147.58 147.57 147.57 5.4K
13:34 147.56 147.56 147.51 147.52 11.4K
13:35 147.50 147.51 147.50 147.51 6.7K
13:36 147.53 147.53 147.53 147.53 4.4K
13:37 147.53 147.54 147.53 147.54 3.0K
13:38 147.52 147.53 147.52 147.52 2.9K
13:39 147.52 147.52 147.51 147.52 1.3K
13:40 147.52 147.53 147.51 147.53 2.8K
13:41 147.61 147.61 147.61 147.61 12.0K
13:42 147.61 147.61 147.61 147.61 2.0K
13:43 147.61 147.63 147.61 147.62 1.8K
13:44 147.64 147.64 147.64 147.64 3.1K
13:45 147.65 147.65 147.64 147.64 2.9K
13:46 147.64 147.67 147.64 147.67 3.1K
13:47 147.67 147.67 147.66 147.66 2.7K
13:48 147.67 147.67 147.67 147.67 2.1K
13:49 147.67 147.72 147.67 147.72 7.3K
13:50 147.72 147.73 147.72 147.72 5.3K
13:51 147.72 147.73 147.72 147.73 5.7K
13:52 147.73 147.74 147.73 147.74 1.4K
13:53 147.73 147.74 147.73 147.74 1.5K
13:54 147.75 147.76 147.75 147.76 11.3K
13:55 147.77 147.77 147.69 147.69 8.5K
13:56 147.68 147.68 147.65 147.65 13.5K
13:57 147.65 147.65 147.59 147.59 4.3K
13:58 147.58 147.58 147.57 147.57 9.4K
13:59 147.59 147.60 147.59 147.60 4.2K
14:00 147.60 147.60 147.58 147.58 2.2K
14:01 147.58 147.58 147.56 147.56 4.6K
14:02 147.55 147.56 147.55 147.56 1.2K
14:03 147.55 147.59 147.55 147.59 15.8K
14:04 147.60 147.62 147.60 147.62 3.5K
14:05 147.64 147.69 147.64 147.69 15.4K
14:06 147.69 147.71 147.69 147.71 30.4K
14:07 147.71 147.71 147.71 147.71 0.6K
14:08 147.73 147.73 147.72 147.73 7.7K
14:09 147.73 147.73 147.72 147.73 5.0K
14:10 147.73 147.73 147.71 147.73 20.2K
14:11 147.73 147.73 147.70 147.70 4.6K
14:12 147.70 147.71 147.70 147.71 2.9K
14:13 147.71 147.75 147.71 147.74 7.5K
14:14 147.74 147.74 147.68 147.68 10.5K
14:15 147.68 147.68 147.67 147.67 2.6K
14:16 147.67 147.67 147.66 147.66 4.0K
14:17 147.65 147.69 147.65 147.69 17.4K
14:18 147.71 147.71 147.70 147.70 4.0K
14:19 147.69 147.70 147.69 147.69 11.7K
14:20 147.69 147.69 147.69 147.69 1.4K
14:21 147.69 147.69 147.68 147.69 5.4K
14:22 147.69 147.71 147.69 147.71 3.4K
14:23 147.71 147.71 147.65 147.65 15.7K
14:24 147.67 147.74 147.67 147.74 13.3K
14:25 147.73 147.78 147.73 147.78 11.7K
14:26 147.81 147.83 147.81 147.83 3.9K
14:27 147.84 147.84 147.81 147.81 8.5K
14:28 147.82 147.82 147.82 147.82 4.1K
14:29 147.82 147.82 147.78 147.78 8.3K
14:30 147.78 147.79 147.78 147.79 4.3K
14:31 147.78 147.78 147.76 147.76 3.4K
14:32 147.75 147.75 147.74 147.75 7.0K
14:33 147.77 147.77 147.76 147.77 9.3K
14:34 147.76 147.82 147.76 147.82 17.1K
14:35 147.85 147.86 147.85 147.86 5.7K
14:36 147.86 147.87 147.86 147.87 4.0K
14:37 147.86 147.87 147.86 147.87 6.2K
14:38 147.89 147.89 147.87 147.88 4.7K
14:39 147.88 147.88 147.88 147.88 1.3K
14:40 147.88 147.88 147.88 147.88 5.2K
14:41 147.88 147.90 147.88 147.89 19.1K
14:42 147.89 147.89 147.89 147.89 8.8K
14:43 147.89 147.89 147.86 147.86 44.9K
14:44 147.86 147.86 147.83 147.83 9.5K
14:45 147.83 147.83 147.81 147.81 6.3K
14:46 147.80 147.82 147.80 147.82 14.1K
14:47 147.85 147.96 147.85 147.96 89.3K
14:48 147.97 147.98 147.96 147.98 16.8K
14:49 147.97 147.97 147.97 147.97 3.7K
14:50 147.97 147.97 147.95 147.95 3.8K
14:51 147.93 147.93 147.92 147.93 3.8K
14:52 147.92 147.92 147.87 147.87 16.2K
14:53 147.90 147.90 147.87 147.87 9.2K
14:54 147.88 147.88 147.80 147.80 15.7K
14:55 147.76 147.76 147.70 147.70 19.6K
14:56 147.69 147.73 147.69 147.73 16.0K
14:57 147.71 147.72 147.71 147.71 7.6K
14:58 147.70 147.70 147.69 147.70 3.2K
14:59 147.70 147.70 147.68 147.68 1.7K
15:00 147.70 147.73 147.70 147.72 6.2K
15:01 147.73 147.73 147.72 147.72 3.0K
15:02 147.73 147.73 147.71 147.71 2.5K
15:03 147.71 147.71 147.66 147.66 18.4K
15:04 147.67 147.67 147.64 147.64 8.9K
15:05 147.65 147.71 147.65 147.71 12.0K
15:06 147.70 147.70 147.68 147.68 10.1K
15:07 147.74 147.75 147.74 147.75 9.1K
15:08 147.76 147.76 147.74 147.74 2.6K
15:09 147.72 147.72 147.70 147.71 11.3K
15:10 147.71 147.71 147.68 147.68 4.9K
15:11 147.67 147.67 147.65 147.66 2.7K
15:12 147.65 147.66 147.63 147.63 3.7K
15:13 147.63 147.63 147.61 147.62 7.2K
15:14 147.60 147.60 147.58 147.58 4.2K
15:15 147.57 147.58 147.56 147.58 3.0K
15:16 147.58 147.58 147.56 147.56 6.6K
15:17 147.56 147.57 147.55 147.57 7.9K
15:18 147.58 147.58 147.54 147.54 3.9K
15:19 147.51 147.51 147.39 147.39 34.0K
15:20 147.39 147.42 147.38 147.38 9.1K
15:21 147.38 147.44 147.38 147.44 12.8K
15:22 147.44 147.44 147.42 147.42 4.7K
15:23 147.42 147.42 147.42 147.42 5.0K
15:24 147.41 147.41 147.40 147.40 3.2K
15:25 147.40 147.40 147.36 147.36 10.6K
15:26 147.33 147.37 147.33 147.37 28.8K
15:27 147.37 147.39 147.37 147.39 3.6K
15:28 147.39 147.41 147.39 147.41 9.7K
15:29 147.41 147.41 147.38 147.38 9.9K
15:30 147.38 147.38 147.38 147.38 17.8K
15:31 147.39 147.50 147.39 147.50 23.3K
15:32 147.50 147.51 147.50 147.50 12.9K
15:33 147.50 147.50 147.49 147.49 5.7K
15:34 147.49 147.51 147.48 147.51 8.8K
15:35 147.49 147.50 147.49 147.49 8.3K
15:36 147.48 147.48 147.44 147.44 16.7K
15:37 147.44 147.44 147.43 147.43 10.2K
15:38 147.43 147.43 147.40 147.40 18.3K
15:39 147.40 147.44 147.40 147.42 21.3K
15:40 147.42 147.48 147.42 147.48 19.3K
15:41 147.56 147.63 147.56 147.63 22.5K
15:42 147.63 147.65 147.63 147.65 12.3K
15:43 147.66 147.66 147.65 147.65 9.4K
15:44 147.66 147.66 147.62 147.63 24.4K
15:45 147.63 147.63 147.63 147.63 8.0K
15:46 147.63 147.66 147.63 147.65 14.5K
15:47 147.65 147.68 147.65 147.68 15.5K
15:48 147.68 147.68 147.66 147.66 33.7K
15:49 147.64 147.64 147.62 147.62 11.9K
15:50 147.57 147.63 147.56 147.63 61.0K
15:51 147.63 147.63 147.58 147.61 33.3K
15:52 147.62 147.65 147.62 147.64 17.6K
15:53 147.63 147.63 147.57 147.57 36.2K
15:54 147.59 147.63 147.59 147.63 49.8K
15:55 147.64 147.68 147.62 147.62 45.5K
15:56 147.66 147.66 147.52 147.52 59.9K
15:57 147.53 147.53 147.44 147.44 29.8K
15:58 147.49 147.54 147.49 147.53 52.7K
15:59 147.56 147.57 147.54 147.57 67.3K
16:00 147.52 147.52 147.52 147.52 831.3K
16:01 147.52 147.52 147.52 147.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available