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
09:30 147.87 148.00 147.87 147.99 152.9K
09:31 148.03 148.10 148.03 148.10 26.4K
09:32 148.10 148.15 148.07 148.15 46.4K
09:33 148.16 148.21 148.16 148.16 25.6K
09:34 148.08 148.08 148.01 148.01 5.3K
09:35 147.95 147.98 147.95 147.98 7.2K
09:36 147.97 147.97 147.85 147.85 10.5K
09:37 147.86 147.89 147.85 147.87 9.3K
09:38 147.86 147.86 147.85 147.85 2.3K
09:39 147.85 147.90 147.82 147.90 4.8K
09:40 147.88 147.90 147.88 147.90 7.5K
09:41 147.89 147.91 147.89 147.90 6.7K
09:42 147.86 147.87 147.81 147.81 8.0K
09:43 147.81 147.81 147.71 147.71 17.9K
09:44 147.71 147.71 147.58 147.58 24.9K
09:45 147.48 147.53 147.48 147.51 14.1K
09:46 147.49 147.57 147.49 147.57 15.5K
09:47 147.62 147.64 147.62 147.64 15.6K
09:48 147.71 147.77 147.71 147.77 6.3K
09:49 147.79 147.88 147.79 147.88 76.0K
09:50 147.89 147.90 147.87 147.87 4.1K
09:51 147.87 147.90 147.87 147.90 13.2K
09:52 147.90 147.94 147.90 147.91 16.9K
09:53 147.92 147.92 147.90 147.90 5.9K
09:54 147.82 147.82 147.74 147.74 15.7K
09:55 147.74 147.74 147.72 147.72 3.1K
09:56 147.69 147.69 147.65 147.65 9.4K
09:57 147.64 147.64 147.50 147.50 21.2K
09:58 147.50 147.50 147.47 147.47 8.4K
09:59 147.48 147.48 147.44 147.44 6.1K
10:00 147.44 147.44 147.41 147.41 15.1K
10:01 147.44 147.50 147.44 147.50 21.3K
10:02 147.50 147.55 147.50 147.55 7.1K
10:03 147.55 147.63 147.55 147.63 10.9K
10:04 147.61 147.66 147.61 147.64 11.4K
10:05 147.64 147.66 147.64 147.66 5.9K
10:06 147.67 147.77 147.67 147.77 28.2K
10:07 147.77 147.77 147.73 147.73 14.1K
10:08 147.72 147.72 147.71 147.71 18.9K
10:09 147.71 147.71 147.64 147.64 32.0K
10:10 147.63 147.64 147.63 147.64 15.8K
10:11 147.64 147.64 147.58 147.58 19.9K
10:12 147.54 147.54 147.51 147.51 17.5K
10:13 147.51 147.51 147.35 147.35 32.2K
10:14 147.34 147.34 147.28 147.28 11.1K
10:15 147.29 147.30 147.29 147.29 3.3K
10:16 147.28 147.32 147.28 147.32 10.4K
10:17 147.34 147.37 147.34 147.37 2.6K
10:18 147.39 147.41 147.38 147.38 22.5K
10:19 147.37 147.39 147.37 147.39 2.0K
10:20 147.39 147.45 147.39 147.45 5.8K
10:21 147.46 147.50 147.46 147.50 10.2K
10:22 147.52 147.60 147.52 147.58 12.7K
10:23 147.58 147.58 147.58 147.58 4.9K
10:24 147.58 147.59 147.58 147.59 3.4K
10:25 147.60 147.65 147.60 147.65 7.1K
10:26 147.66 147.69 147.65 147.69 8.1K
10:27 147.69 147.74 147.69 147.74 8.9K
10:28 147.80 147.91 147.80 147.91 32.4K
10:29 147.91 147.92 147.91 147.92 7.0K
10:30 147.94 148.04 147.94 148.04 27.8K
10:31 148.04 148.04 148.04 148.04 33.5K
10:32 148.04 148.07 148.04 148.07 48.6K
10:33 148.08 148.08 148.05 148.05 5.1K
10:34 148.04 148.05 148.03 148.03 3.6K
10:35 147.98 147.98 147.97 147.97 10.3K
10:36 147.96 147.96 147.93 147.95 9.8K
10:37 147.93 147.94 147.92 147.93 8.1K
10:38 147.94 147.94 147.94 147.94 4.1K
10:39 147.95 147.96 147.95 147.96 4.6K
10:40 148.01 148.02 148.00 148.00 17.1K
10:41 148.00 148.00 147.98 147.98 4.9K
10:42 147.97 147.97 147.95 147.95 8.0K
10:43 147.97 147.99 147.97 147.99 3.7K
10:44 147.99 148.00 147.99 148.00 5.5K
10:45 147.98 147.99 147.98 147.99 3.9K
10:46 148.00 148.00 147.89 147.89 14.7K
10:47 147.82 147.82 147.80 147.82 11.5K
10:48 147.81 147.81 147.80 147.80 8.1K
10:49 147.80 147.81 147.79 147.79 2.9K
10:50 147.79 147.80 147.78 147.78 4.4K
10:51 147.77 147.77 147.76 147.76 1.1K
10:52 147.73 147.73 147.66 147.66 27.7K
10:53 147.65 147.65 147.63 147.63 5.9K
10:54 147.62 147.62 147.61 147.61 3.5K
10:55 147.61 147.62 147.61 147.62 4.7K
10:56 147.65 147.66 147.62 147.66 12.5K
10:57 147.67 147.69 147.67 147.69 4.2K
10:58 147.69 147.69 147.69 147.69 13.7K
10:59 147.70 147.71 147.70 147.70 6.6K
11:00 147.70 147.72 147.70 147.72 5.5K
11:01 147.72 147.74 147.72 147.74 5.2K
11:02 147.69 147.70 147.67 147.70 21.3K
11:03 147.71 147.73 147.71 147.73 2.1K
11:04 147.74 147.75 147.74 147.75 6.5K
11:05 147.76 147.76 147.67 147.67 22.7K
11:06 147.68 147.69 147.67 147.69 6.0K
11:07 147.69 147.70 147.69 147.69 0.5K
11:08 147.69 147.71 147.69 147.71 5.7K
11:09 147.70 147.70 147.69 147.69 0.5K
11:10 147.70 147.70 147.67 147.67 11.3K
11:11 147.59 147.59 147.55 147.55 11.2K
11:12 147.55 147.55 147.50 147.50 17.0K
11:13 147.51 147.51 147.42 147.42 38.7K
11:14 147.43 147.43 147.37 147.37 36.9K
11:15 147.37 147.38 147.36 147.38 3.1K
11:16 147.38 147.40 147.38 147.40 6.3K
11:17 147.40 147.41 147.40 147.41 4.6K
11:18 147.41 147.41 147.41 147.41 6.3K
11:19 147.41 147.41 147.41 147.41 2.2K
11:20 147.43 147.43 147.40 147.41 5.7K
11:21 147.42 147.42 147.41 147.41 15.4K
11:22 147.41 147.42 147.41 147.42 5.5K
11:23 147.43 147.43 147.42 147.42 4.5K
11:24 147.42 147.44 147.42 147.44 3.4K
11:25 147.45 147.45 147.42 147.42 2.1K
11:26 147.42 147.44 147.42 147.44 3.3K
11:27 147.45 147.48 147.45 147.48 30.4K
11:28 147.48 147.48 147.47 147.47 5.5K
11:29 147.43 147.44 147.43 147.44 6.1K
11:30 147.44 147.46 147.44 147.46 3.4K
11:31 147.46 147.46 147.46 147.46 8.1K
11:32 147.46 147.46 147.45 147.45 2.0K
11:33 147.46 147.48 147.45 147.48 3.8K
11:34 147.48 147.50 147.48 147.50 3.3K
11:35 147.49 147.50 147.49 147.49 5.0K
11:36 147.48 147.48 147.48 147.48 1.6K
11:37 147.48 147.50 147.48 147.50 4.6K
11:38 147.50 147.51 147.50 147.50 2.7K
11:39 147.51 147.51 147.49 147.50 23.6K
11:40 147.50 147.50 147.50 147.50 2.6K
11:41 147.51 147.51 147.50 147.50 1.3K
11:42 147.51 147.57 147.51 147.57 10.1K
11:43 147.57 147.57 147.57 147.57 1.7K
11:44 147.56 147.58 147.56 147.58 11.3K
11:45 147.57 147.57 147.54 147.54 3.6K
11:46 147.54 147.54 147.48 147.48 18.7K
11:47 147.47 147.47 147.45 147.45 4.4K
11:48 147.45 147.47 147.45 147.47 6.5K
11:49 147.48 147.50 147.48 147.50 5.3K
11:50 147.50 147.50 147.49 147.49 20.0K
11:51 147.49 147.52 147.49 147.52 4.2K
11:52 147.51 147.53 147.51 147.53 3.3K
11:53 147.52 147.53 147.52 147.53 1.9K
11:54 147.53 147.53 147.45 147.45 15.6K
11:55 147.45 147.45 147.45 147.45 11.2K
11:56 147.45 147.45 147.43 147.43 2.3K
11:57 147.45 147.47 147.45 147.47 7.1K
11:58 147.48 147.49 147.46 147.46 7.8K
11:59 147.48 147.49 147.48 147.49 10.3K
12:00 147.47 147.47 147.38 147.38 15.4K
12:01 147.37 147.38 147.37 147.38 12.7K
12:02 147.38 147.38 147.38 147.38 0.0K
12:03 147.39 147.42 147.39 147.42 5.1K
12:04 147.42 147.42 147.42 147.42 1.7K
12:05 147.41 147.42 147.40 147.40 5.9K
12:06 147.40 147.40 147.38 147.38 8.2K
12:07 147.38 147.38 147.38 147.38 3.5K
12:08 147.39 147.39 147.39 147.39 3.8K
12:09 147.39 147.40 147.39 147.40 8.1K
12:10 147.40 147.41 147.40 147.41 5.4K
12:11 147.41 147.43 147.41 147.43 4.4K
12:12 147.43 147.43 147.43 147.43 2.0K
12:13 147.45 147.45 147.45 147.45 2.8K
12:14 147.46 147.47 147.46 147.47 6.5K
12:15 147.49 147.49 147.49 147.49 2.6K
12:16 147.49 147.49 147.42 147.42 20.9K
12:17 147.41 147.41 147.41 147.41 8.0K
12:18 147.41 147.41 147.40 147.40 21.1K
12:19 147.39 147.39 147.38 147.38 8.1K
12:20 147.38 147.38 147.38 147.38 5.6K
12:21 147.37 147.37 147.36 147.36 5.1K
12:22 147.36 147.36 147.35 147.36 0.8K
12:23 147.36 147.36 147.32 147.32 0.8K
12:24 147.31 147.32 147.31 147.32 5.5K
12:25 147.32 147.32 147.32 147.32 6.1K
12:26 147.32 147.34 147.32 147.33 7.5K
12:27 147.34 147.34 147.33 147.33 3.0K
12:28 147.33 147.33 147.29 147.29 14.9K
12:29 147.28 147.28 147.28 147.28 6.0K
12:30 147.28 147.29 147.28 147.29 8.3K
12:31 147.28 147.30 147.28 147.30 13.6K
12:32 147.30 147.34 147.30 147.34 13.3K
12:33 147.35 147.36 147.35 147.36 2.6K
12:34 147.36 147.36 147.35 147.35 4.6K
12:35 147.35 147.35 147.34 147.34 0.6K
12:36 147.34 147.35 147.32 147.32 5.9K
12:37 147.32 147.32 147.32 147.32 3.0K
12:38 147.31 147.31 147.30 147.30 2.1K
12:39 147.30 147.31 147.29 147.31 6.2K
12:40 147.31 147.32 147.31 147.32 4.8K
12:41 147.34 147.35 147.34 147.34 3.3K
12:42 147.34 147.34 147.33 147.33 9.4K
12:43 147.32 147.32 147.25 147.25 16.6K
12:44 147.24 147.24 147.19 147.19 30.7K
12:45 147.21 147.21 147.17 147.17 11.1K
12:46 147.15 147.18 147.15 147.18 12.4K
12:47 147.18 147.19 147.18 147.18 12.7K
12:48 147.18 147.19 147.17 147.17 3.6K
12:49 147.17 147.17 147.15 147.15 18.4K
12:50 147.15 147.18 147.15 147.18 10.6K
12:51 147.17 147.18 147.16 147.16 6.2K
12:52 147.16 147.16 147.15 147.15 7.2K
12:53 147.15 147.16 147.15 147.16 3.0K
12:54 147.16 147.18 147.16 147.16 7.8K
12:55 147.16 147.16 147.16 147.16 6.2K
12:56 147.16 147.17 147.16 147.16 2.1K
12:57 147.16 147.19 147.16 147.19 2.7K
12:58 147.19 147.19 147.18 147.18 3.1K
12:59 147.17 147.19 147.17 147.18 2.7K
13:00 147.17 147.17 147.17 147.17 2.8K
13:01 147.17 147.18 147.17 147.18 18.3K
13:02 147.18 147.18 147.18 147.18 4.2K
13:03 147.18 147.19 147.18 147.19 3.7K
13:04 147.18 147.19 147.18 147.18 3.4K
13:05 147.20 147.24 147.20 147.24 6.8K
13:06 147.26 147.26 147.26 147.26 4.0K
13:07 147.26 147.27 147.26 147.26 2.0K
13:08 147.26 147.27 147.26 147.27 4.1K
13:09 147.28 147.28 147.27 147.27 4.4K
13:10 147.28 147.29 147.28 147.28 7.9K
13:11 147.28 147.28 147.26 147.26 5.1K
13:12 147.26 147.26 147.19 147.19 9.9K
13:13 147.19 147.20 147.18 147.18 6.6K
13:14 147.20 147.22 147.20 147.22 11.5K
13:15 147.22 147.23 147.22 147.23 2.5K
13:16 147.21 147.21 147.21 147.21 3.2K
13:17 147.21 147.21 147.15 147.15 7.2K
13:18 147.15 147.15 147.09 147.09 24.8K
13:19 147.08 147.09 147.07 147.07 48.9K
13:20 147.07 147.08 147.06 147.08 3.0K
13:21 147.08 147.12 147.08 147.12 10.6K
13:22 147.13 147.13 147.13 147.13 6.7K
13:23 147.13 147.13 147.12 147.12 1.1K
13:24 147.13 147.13 147.08 147.08 7.0K
13:25 147.08 147.10 147.08 147.09 10.5K
13:26 147.10 147.11 147.10 147.11 6.6K
13:27 147.09 147.10 147.09 147.10 7.3K
13:28 147.11 147.11 147.11 147.11 5.8K
13:29 147.09 147.11 147.09 147.11 10.5K
13:30 147.09 147.09 147.02 147.02 23.5K
13:31 147.01 147.01 147.00 147.00 4.3K
13:32 146.93 146.93 146.90 146.90 30.8K
13:33 146.90 146.90 146.86 146.86 8.0K
13:34 146.85 146.85 146.84 146.84 14.5K
13:35 146.85 146.85 146.84 146.84 8.9K
13:36 146.85 146.85 146.84 146.84 3.8K
13:37 146.83 146.84 146.83 146.84 18.9K
13:38 146.84 146.86 146.84 146.86 6.2K
13:39 146.86 146.87 146.86 146.86 7.0K
13:40 146.86 146.88 146.86 146.88 2.7K
13:41 146.87 146.89 146.87 146.89 12.5K
13:42 146.89 146.95 146.89 146.95 8.8K
13:43 146.94 146.94 146.94 146.94 1.7K
13:44 146.94 146.95 146.94 146.95 9.9K
13:45 146.94 146.94 146.93 146.93 1.8K
13:46 146.94 146.95 146.94 146.95 5.7K
13:47 146.95 146.95 146.93 146.93 10.4K
13:48 146.91 146.91 146.86 146.86 9.9K
13:49 146.85 146.85 146.84 146.84 3.8K
13:50 146.82 146.82 146.79 146.79 18.4K
13:51 146.77 146.77 146.76 146.76 11.5K
13:52 146.75 146.75 146.74 146.75 5.7K
13:53 146.74 146.74 146.72 146.73 3.2K
13:54 146.74 146.75 146.74 146.75 7.1K
13:55 146.75 146.75 146.73 146.73 18.1K
13:56 146.74 146.74 146.67 146.68 35.9K
13:57 146.68 146.68 146.68 146.68 19.0K
13:58 146.67 146.69 146.67 146.69 11.9K
13:59 146.69 146.69 146.69 146.69 45.5K
14:00 146.70 146.71 146.69 146.71 10.6K
14:01 146.71 146.74 146.71 146.74 10.5K
14:02 146.79 146.79 146.77 146.77 7.5K
14:03 146.80 146.83 146.80 146.83 15.1K
14:04 146.85 146.86 146.85 146.86 3.8K
14:05 146.87 146.90 146.87 146.90 4.8K
14:06 146.89 146.89 146.89 146.89 4.0K
14:07 146.89 146.90 146.89 146.90 29.1K
14:08 146.89 146.92 146.89 146.92 7.3K
14:09 146.92 146.93 146.91 146.91 5.6K
14:10 146.90 146.90 146.89 146.89 8.5K
14:11 146.90 146.91 146.90 146.90 1.7K
14:12 146.91 146.91 146.88 146.88 25.4K
14:13 146.88 146.88 146.82 146.82 14.9K
14:14 146.81 146.81 146.79 146.79 11.5K
14:15 146.79 146.82 146.79 146.82 18.4K
14:16 146.83 146.86 146.83 146.86 5.9K
14:17 146.87 146.88 146.87 146.88 2.9K
14:18 146.88 146.88 146.85 146.86 7.6K
14:19 146.86 146.86 146.84 146.84 4.2K
14:20 146.83 146.86 146.83 146.86 3.6K
14:21 146.86 146.87 146.86 146.87 2.5K
14:22 146.87 146.87 146.87 146.87 1.9K
14:23 146.87 146.88 146.87 146.88 1.3K
14:24 146.88 146.88 146.85 146.85 9.7K
14:25 146.86 146.86 146.85 146.85 3.4K
14:26 146.85 146.85 146.80 146.80 11.4K
14:27 146.77 146.77 146.71 146.71 16.2K
14:28 146.71 146.71 146.69 146.69 5.1K
14:29 146.69 146.69 146.68 146.69 5.7K
14:30 146.69 146.70 146.69 146.70 7.2K
14:31 146.70 146.70 146.68 146.68 2.9K
14:32 146.68 146.70 146.68 146.70 4.4K
14:33 146.70 146.75 146.70 146.75 12.4K
14:34 146.74 146.74 146.73 146.73 6.8K
14:35 146.74 146.75 146.74 146.75 2.9K
14:36 146.75 146.75 146.74 146.74 0.3K
14:37 146.76 146.77 146.76 146.77 4.4K
14:38 146.77 146.78 146.77 146.78 2.8K
14:39 146.76 146.76 146.64 146.64 19.7K
14:40 146.63 146.63 146.62 146.62 65.9K
14:41 146.62 146.62 146.61 146.61 4.8K
14:42 146.61 146.62 146.61 146.62 5.7K
14:43 146.62 146.62 146.61 146.61 2.7K
14:44 146.61 146.61 146.61 146.61 2.4K
14:45 146.61 146.61 146.60 146.61 1.9K
14:46 146.61 146.61 146.59 146.59 6.4K
14:47 146.60 146.60 146.59 146.59 7.2K
14:48 146.60 146.61 146.60 146.60 6.2K
14:49 146.60 146.67 146.60 146.67 12.9K
14:50 146.67 146.67 146.65 146.65 3.6K
14:51 146.65 146.69 146.65 146.69 7.6K
14:52 146.69 146.72 146.69 146.72 10.5K
14:53 146.72 146.72 146.64 146.64 15.5K
14:54 146.65 146.65 146.63 146.63 3.1K
14:55 146.62 146.62 146.57 146.57 25.0K
14:56 146.54 146.54 146.54 146.54 16.3K
14:57 146.54 146.54 146.53 146.53 8.0K
14:58 146.55 146.56 146.55 146.56 7.6K
14:59 146.56 146.56 146.55 146.56 3.2K
15:00 146.55 146.57 146.55 146.57 25.3K
15:01 146.55 146.56 146.54 146.56 21.5K
15:02 146.55 146.61 146.55 146.61 17.8K
15:03 146.61 146.61 146.60 146.60 1.1K
15:04 146.61 146.61 146.59 146.61 9.5K
15:05 146.62 146.65 146.62 146.65 12.3K
15:06 146.66 146.67 146.66 146.67 25.6K
15:07 146.68 146.70 146.68 146.70 9.5K
15:08 146.66 146.69 146.66 146.68 12.6K
15:09 146.68 146.69 146.68 146.69 9.6K
15:10 146.69 146.71 146.69 146.71 5.3K
15:11 146.71 146.71 146.70 146.70 5.3K
15:12 146.70 146.74 146.70 146.73 13.0K
15:13 146.76 146.76 146.76 146.76 11.4K
15:14 146.76 146.77 146.76 146.76 36.0K
15:15 146.76 146.79 146.76 146.78 6.5K
15:16 146.78 146.79 146.78 146.79 65.7K
15:17 146.77 146.77 146.75 146.75 24.6K
15:18 146.78 146.79 146.78 146.79 13.2K
15:19 146.80 146.83 146.80 146.83 29.2K
15:20 146.84 146.84 146.83 146.83 11.7K
15:21 146.84 146.84 146.84 146.84 15.1K
15:22 146.84 146.85 146.84 146.85 2.1K
15:23 146.85 146.92 146.85 146.92 41.8K
15:24 146.92 146.92 146.91 146.92 7.6K
15:25 146.91 146.91 146.89 146.89 15.8K
15:26 146.88 146.88 146.86 146.86 12.0K
15:27 146.84 146.84 146.82 146.82 9.6K
15:28 146.83 146.83 146.81 146.82 11.3K
15:29 146.82 146.86 146.82 146.86 19.8K
15:30 146.85 146.85 146.84 146.84 7.5K
15:31 146.86 146.86 146.85 146.86 5.5K
15:32 146.86 146.86 146.84 146.84 13.9K
15:33 146.81 146.82 146.81 146.81 11.7K
15:34 146.81 146.81 146.77 146.77 14.0K
15:35 146.76 146.77 146.76 146.76 13.2K
15:36 146.74 146.76 146.74 146.76 9.8K
15:37 146.76 146.77 146.76 146.77 19.5K
15:38 146.78 146.78 146.77 146.78 39.7K
15:39 146.78 146.79 146.78 146.79 9.9K
15:40 146.79 146.80 146.72 146.72 48.6K
15:41 146.67 146.68 146.67 146.68 20.3K
15:42 146.69 146.70 146.68 146.68 37.0K
15:43 146.69 146.69 146.66 146.67 24.8K
15:44 146.65 146.65 146.65 146.65 33.6K
15:45 146.66 146.66 146.62 146.62 25.4K
15:46 146.63 146.63 146.61 146.62 31.0K
15:47 146.62 146.62 146.61 146.62 10.3K
15:48 146.62 146.63 146.61 146.61 23.0K
15:49 146.61 146.62 146.61 146.62 26.6K
15:50 146.69 146.72 146.69 146.71 91.0K
15:51 146.71 146.72 146.71 146.72 18.7K
15:52 146.73 146.75 146.71 146.71 29.1K
15:53 146.67 146.68 146.67 146.68 29.9K
15:54 146.67 146.68 146.67 146.68 16.8K
15:55 146.65 146.65 146.56 146.56 89.9K
15:56 146.56 146.56 146.53 146.55 53.1K
15:57 146.57 146.66 146.57 146.64 48.8K
15:58 146.65 146.66 146.62 146.62 37.2K
15:59 146.61 146.67 146.61 146.67 63.4K
16:00 146.68 146.70 146.68 146.70 1,472.6K
16:01 146.70 146.70 146.70 146.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available