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
09:30 147.43 147.78 147.43 147.73 80.5K
09:31 147.63 147.63 147.54 147.54 10.9K
09:32 147.58 147.58 147.39 147.39 19.1K
09:33 147.37 147.38 147.35 147.35 4.2K
09:34 147.34 147.34 147.28 147.28 5.9K
09:35 147.24 147.24 147.10 147.11 17.5K
09:36 147.13 147.14 147.13 147.14 12.1K
09:37 147.14 147.16 147.14 147.16 3.1K
09:38 147.25 147.30 147.25 147.27 72.5K
09:39 147.31 147.38 147.31 147.38 6.5K
09:40 147.39 147.45 147.31 147.31 5.4K
09:41 147.42 147.45 147.40 147.44 24.8K
09:42 147.49 147.53 147.49 147.53 8.2K
09:43 147.64 147.73 147.64 147.71 27.6K
09:44 147.68 147.68 147.65 147.66 6.3K
09:45 147.70 147.70 147.69 147.69 23.6K
09:46 147.70 147.70 147.66 147.66 26.0K
09:47 147.62 147.63 147.58 147.58 16.4K
09:48 147.52 147.52 147.45 147.45 9.8K
09:49 147.48 147.50 147.48 147.50 36.8K
09:50 147.50 147.56 147.50 147.56 5.3K
09:51 147.54 147.56 147.53 147.55 19.4K
09:52 147.57 147.58 147.57 147.58 4.1K
09:53 147.58 147.58 147.39 147.39 22.2K
09:54 147.43 147.43 147.41 147.42 3.3K
09:55 147.43 147.49 147.43 147.47 7.4K
09:56 147.47 147.49 147.47 147.48 1.9K
09:57 147.45 147.45 147.43 147.43 1.6K
09:58 147.43 147.51 147.43 147.51 24.1K
09:59 147.52 147.54 147.50 147.50 12.2K
10:00 147.52 147.52 147.51 147.51 5.6K
10:01 147.53 147.53 147.51 147.51 17.4K
10:02 147.50 147.52 147.50 147.51 19.3K
10:03 147.51 147.51 147.47 147.47 6.2K
10:04 147.46 147.46 147.43 147.43 9.1K
10:05 147.43 147.44 147.43 147.43 13.1K
10:06 147.43 147.43 147.37 147.37 9.0K
10:07 147.32 147.32 147.26 147.26 27.5K
10:08 147.28 147.39 147.28 147.39 16.2K
10:09 147.39 147.44 147.39 147.44 15.8K
10:10 147.44 147.44 147.42 147.42 6.1K
10:11 147.42 147.42 147.39 147.41 20.8K
10:12 147.38 147.38 147.34 147.34 8.3K
10:13 147.33 147.40 147.33 147.40 6.9K
10:14 147.45 147.45 147.45 147.45 4.8K
10:15 147.44 147.45 147.44 147.44 4.1K
10:16 147.44 147.48 147.44 147.48 6.0K
10:17 147.48 147.48 147.46 147.47 2.2K
10:18 147.44 147.44 147.39 147.39 12.9K
10:19 147.39 147.40 147.37 147.37 1.4K
10:20 147.37 147.37 147.33 147.33 10.8K
10:21 147.33 147.33 147.23 147.23 12.2K
10:22 147.23 147.23 147.22 147.22 21.7K
10:23 147.23 147.24 147.23 147.24 2.7K
10:24 147.22 147.23 147.20 147.20 13.1K
10:25 147.20 147.22 147.20 147.22 10.9K
10:26 147.22 147.22 147.20 147.20 5.9K
10:27 147.19 147.19 147.17 147.17 3.5K
10:28 147.13 147.14 147.12 147.13 3.3K
10:29 147.12 147.16 147.11 147.16 8.3K
10:30 147.14 147.14 147.12 147.12 10.0K
10:31 147.12 147.12 147.11 147.12 4.7K
10:32 147.11 147.13 147.11 147.12 5.8K
10:33 147.11 147.21 147.09 147.21 14.3K
10:34 147.19 147.20 147.16 147.16 11.4K
10:35 147.16 147.17 147.16 147.16 4.6K
10:36 147.16 147.20 147.16 147.20 5.6K
10:37 147.20 147.20 147.19 147.19 6.1K
10:38 147.19 147.21 147.19 147.21 5.4K
10:39 147.20 147.22 147.20 147.21 7.1K
10:40 147.23 147.24 147.23 147.24 2.6K
10:41 147.24 147.25 147.23 147.23 6.4K
10:42 147.21 147.21 147.20 147.21 1.7K
10:43 147.20 147.20 147.20 147.20 2.9K
10:44 147.20 147.20 147.15 147.15 5.3K
10:45 147.13 147.13 147.11 147.11 37.2K
10:46 147.10 147.12 147.10 147.12 5.6K
10:47 147.12 147.14 147.11 147.14 17.0K
10:48 147.14 147.18 147.14 147.18 7.5K
10:49 147.16 147.16 147.14 147.14 4.8K
10:50 147.17 147.17 147.16 147.16 6.8K
10:51 147.12 147.12 147.12 147.12 9.8K
10:52 147.11 147.12 147.09 147.10 2.5K
10:53 147.10 147.10 147.08 147.10 7.5K
10:54 147.09 147.11 147.09 147.11 9.0K
10:55 147.11 147.12 147.11 147.11 4.1K
10:56 147.10 147.14 147.10 147.14 30.7K
10:57 147.13 147.14 147.13 147.14 41.5K
10:58 147.11 147.12 147.11 147.11 16.0K
10:59 147.11 147.12 147.11 147.11 4.5K
11:00 147.11 147.11 147.04 147.04 18.2K
11:01 147.02 147.03 147.02 147.03 101.7K
11:02 147.02 147.02 147.02 147.02 4.6K
11:03 147.00 147.00 146.95 146.95 33.7K
11:04 146.95 146.97 146.95 146.97 37.2K
11:05 147.07 147.08 147.07 147.08 25.1K
11:06 147.06 147.06 147.02 147.02 5.9K
11:07 147.00 147.00 146.95 146.95 15.0K
11:08 146.94 146.94 146.88 146.88 18.2K
11:09 146.90 146.90 146.86 146.86 15.0K
11:10 146.86 146.87 146.85 146.87 10.5K
11:11 146.87 146.87 146.84 146.84 5.7K
11:12 146.84 146.84 146.82 146.82 2.3K
11:13 146.82 146.83 146.82 146.82 8.6K
11:14 146.82 146.82 146.82 146.82 4.2K
11:15 146.81 146.82 146.81 146.81 3.8K
11:16 146.87 146.88 146.86 146.86 15.3K
11:17 146.87 146.90 146.87 146.90 9.4K
11:18 146.88 146.92 146.88 146.92 9.0K
11:19 146.94 146.99 146.94 146.97 21.7K
11:20 146.98 146.98 146.93 146.93 21.4K
11:21 146.89 146.89 146.88 146.89 14.0K
11:22 146.86 146.91 146.86 146.90 10.7K
11:23 146.91 146.91 146.91 146.91 1.8K
11:24 146.91 146.96 146.91 146.96 11.3K
11:25 146.97 147.04 146.97 147.04 3.8K
11:26 147.03 147.04 147.03 147.03 18.3K
11:27 147.02 147.02 147.01 147.02 6.6K
11:28 147.02 147.04 147.02 147.04 5.4K
11:29 147.05 147.05 147.04 147.05 5.2K
11:30 147.04 147.05 147.04 147.05 4.4K
11:31 147.04 147.06 147.04 147.06 6.4K
11:32 147.05 147.05 147.05 147.05 2.5K
11:33 147.06 147.07 147.04 147.04 14.5K
11:34 147.06 147.06 147.03 147.04 75.4K
11:35 147.03 147.07 147.03 147.07 4.4K
11:36 147.09 147.12 147.09 147.12 18.3K
11:37 147.11 147.11 147.11 147.11 2.5K
11:38 147.09 147.12 147.09 147.12 3.8K
11:39 147.09 147.09 147.08 147.08 5.4K
11:40 147.07 147.07 147.07 147.07 8.5K
11:41 147.04 147.04 147.03 147.03 7.7K
11:42 147.03 147.04 147.03 147.03 2.4K
11:43 146.97 146.97 146.95 146.95 19.3K
11:44 146.92 146.92 146.91 146.92 19.6K
11:45 146.90 146.90 146.89 146.89 8.0K
11:46 146.89 146.89 146.86 146.86 9.5K
11:47 146.85 146.87 146.85 146.86 9.7K
11:48 146.86 146.86 146.86 146.86 2.3K
11:49 146.86 146.87 146.85 146.85 4.9K
11:50 146.85 146.85 146.83 146.83 4.2K
11:51 146.82 146.82 146.80 146.81 8.3K
11:52 146.82 146.82 146.81 146.81 3.5K
11:53 146.81 146.81 146.79 146.80 12.8K
11:54 146.79 146.80 146.78 146.78 16.4K
11:55 146.80 146.83 146.80 146.83 10.6K
11:56 146.82 146.85 146.82 146.85 16.3K
11:57 146.86 146.86 146.78 146.78 13.0K
11:58 146.77 146.79 146.77 146.79 6.3K
11:59 146.78 146.78 146.76 146.76 1.6K
12:00 146.78 146.78 146.75 146.75 9.7K
12:01 146.76 146.82 146.76 146.81 10.1K
12:02 146.80 146.81 146.80 146.81 3.3K
12:03 146.82 146.86 146.82 146.86 3.8K
12:04 146.83 146.83 146.83 146.83 4.8K
12:05 146.83 146.83 146.83 146.83 3.0K
12:06 146.83 146.83 146.82 146.82 4.3K
12:07 146.83 146.85 146.83 146.85 3.2K
12:08 146.84 146.84 146.83 146.83 12.5K
12:09 146.80 146.80 146.78 146.78 18.1K
12:10 146.78 146.78 146.77 146.77 2.5K
12:11 146.77 146.77 146.74 146.74 4.6K
12:12 146.74 146.74 146.70 146.70 3.3K
12:13 146.70 146.72 146.68 146.72 21.9K
12:14 146.72 146.73 146.72 146.72 9.0K
12:15 146.73 146.74 146.73 146.73 16.5K
12:16 146.73 146.73 146.71 146.71 18.2K
12:17 146.72 146.74 146.72 146.73 9.6K
12:18 146.74 146.74 146.71 146.73 4.9K
12:19 146.72 146.73 146.72 146.73 3.6K
12:20 146.82 146.84 146.82 146.84 20.6K
12:21 146.83 146.83 146.81 146.81 4.2K
12:22 146.82 146.84 146.82 146.84 5.1K
12:23 146.84 146.84 146.84 146.84 8.1K
12:24 146.83 146.93 146.82 146.93 15.8K
12:25 146.96 146.96 146.95 146.95 7.9K
12:26 146.95 146.95 146.95 146.95 5.2K
12:27 146.94 146.94 146.93 146.94 17.1K
12:28 146.94 146.96 146.94 146.96 5.7K
12:29 146.96 146.97 146.96 146.96 6.7K
12:30 146.96 146.97 146.96 146.97 2.7K
12:31 146.99 146.99 146.99 146.99 5.8K
12:32 146.97 147.00 146.97 146.99 6.1K
12:33 146.99 146.99 146.98 146.99 2.9K
12:34 146.99 147.03 146.99 147.03 5.9K
12:35 147.03 147.03 147.02 147.03 8.5K
12:36 147.03 147.03 147.02 147.03 5.2K
12:37 147.03 147.03 147.02 147.02 4.7K
12:38 147.02 147.03 147.01 147.01 2.5K
12:39 147.00 147.03 147.00 147.03 13.3K
12:40 147.03 147.04 147.03 147.04 7.0K
12:41 147.05 147.05 147.04 147.04 6.0K
12:42 147.03 147.04 147.03 147.04 3.4K
12:43 147.04 147.04 147.03 147.04 9.9K
12:44 147.04 147.04 146.99 146.99 43.2K
12:45 146.97 146.99 146.97 146.99 1.7K
12:46 146.99 146.99 146.99 146.99 2.7K
12:47 147.01 147.02 147.00 147.01 9.7K
12:48 147.01 147.01 147.01 147.01 0.9K
12:49 147.00 147.00 146.95 146.95 11.9K
12:50 146.96 146.97 146.96 146.97 9.4K
12:51 146.97 146.97 146.96 146.96 3.3K
12:52 146.96 146.96 146.95 146.95 2.5K
12:53 146.93 146.93 146.86 146.86 51.6K
12:54 146.86 146.86 146.84 146.84 41.6K
12:55 146.82 146.82 146.81 146.81 10.8K
12:56 146.80 146.80 146.78 146.78 26.9K
12:57 146.76 146.76 146.74 146.75 41.9K
12:58 146.75 146.76 146.74 146.76 7.5K
12:59 146.76 146.79 146.76 146.79 15.1K
13:00 146.79 146.79 146.77 146.77 2.8K
13:01 146.77 146.80 146.77 146.79 3.5K
13:02 146.79 146.79 146.78 146.78 0.8K
13:03 146.78 146.78 146.78 146.78 0.7K
13:04 146.78 146.80 146.78 146.80 6.8K
13:05 146.80 146.81 146.80 146.81 4.0K
13:06 146.81 146.81 146.80 146.81 10.8K
13:07 146.81 146.83 146.81 146.82 5.0K
13:08 146.82 146.84 146.82 146.84 6.8K
13:09 146.84 146.84 146.84 146.84 2.9K
13:10 146.85 146.85 146.84 146.84 4.2K
13:11 146.85 146.85 146.68 146.68 36.0K
13:12 146.67 146.67 146.64 146.64 7.0K
13:13 146.63 146.64 146.63 146.64 8.6K
13:14 146.63 146.63 146.61 146.61 41.4K
13:15 146.61 146.61 146.56 146.56 26.6K
13:16 146.56 146.56 146.52 146.55 49.4K
13:17 146.54 146.55 146.54 146.54 2.7K
13:18 146.54 146.56 146.54 146.56 10.2K
13:19 146.56 146.59 146.56 146.59 43.9K
13:20 146.59 146.59 146.56 146.56 10.7K
13:21 146.56 146.56 146.56 146.56 2.8K
13:22 146.56 146.58 146.56 146.56 8.2K
13:23 146.56 146.57 146.56 146.57 14.6K
13:24 146.57 146.57 146.55 146.55 20.7K
13:25 146.57 146.57 146.56 146.56 33.6K
13:26 146.56 146.56 146.56 146.56 0.7K
13:27 146.54 146.54 146.52 146.53 40.6K
13:28 146.53 146.53 146.50 146.50 30.5K
13:29 146.51 146.51 146.49 146.49 3.3K
13:30 146.48 146.48 146.46 146.46 5.0K
13:31 146.46 146.47 146.46 146.47 4.3K
13:32 146.49 146.49 146.46 146.46 4.5K
13:33 146.48 146.50 146.48 146.50 19.5K
13:34 146.51 146.58 146.51 146.58 18.8K
13:35 146.59 146.61 146.59 146.61 6.0K
13:36 146.61 146.61 146.61 146.61 0.6K
13:37 146.62 146.62 146.54 146.55 29.4K
13:38 146.55 146.55 146.55 146.55 1.1K
13:39 146.52 146.52 146.47 146.47 24.9K
13:40 146.47 146.48 146.47 146.47 31.5K
13:41 146.47 146.47 146.46 146.46 6.0K
13:42 146.45 146.45 146.43 146.43 7.2K
13:43 146.43 146.43 146.40 146.40 13.1K
13:44 146.40 146.40 146.38 146.38 4.5K
13:45 146.37 146.38 146.37 146.38 6.6K
13:46 146.37 146.38 146.37 146.38 12.3K
13:47 146.38 146.39 146.38 146.39 23.2K
13:48 146.40 146.41 146.40 146.40 8.8K
13:49 146.41 146.43 146.41 146.43 13.7K
13:50 146.44 146.45 146.44 146.44 5.7K
13:51 146.44 146.51 146.44 146.51 11.0K
13:52 146.50 146.56 146.50 146.56 13.1K
13:53 146.57 146.62 146.57 146.62 11.9K
13:54 146.60 146.61 146.60 146.61 5.5K
13:55 146.62 146.62 146.61 146.61 10.5K
13:56 146.59 146.59 146.55 146.55 21.9K
13:57 146.55 146.56 146.54 146.56 4.3K
13:58 146.54 146.57 146.54 146.57 1.3K
13:59 146.58 146.59 146.58 146.58 3.8K
14:00 146.58 146.59 146.58 146.59 2.2K
14:01 146.60 146.60 146.58 146.60 3.4K
14:02 146.60 146.61 146.60 146.61 11.2K
14:03 146.61 146.62 146.60 146.60 5.8K
14:04 146.60 146.60 146.59 146.59 7.8K
14:05 146.59 146.59 146.57 146.57 5.5K
14:06 146.56 146.56 146.55 146.55 1.7K
14:07 146.55 146.56 146.54 146.56 16.1K
14:08 146.56 146.62 146.56 146.62 17.6K
14:09 146.69 146.71 146.69 146.70 17.6K
14:10 146.70 146.70 146.67 146.67 12.5K
14:11 146.67 146.69 146.67 146.68 5.8K
14:12 146.69 146.73 146.69 146.73 14.9K
14:13 146.72 146.76 146.72 146.76 13.4K
14:14 146.77 146.77 146.76 146.76 5.5K
14:15 146.80 146.80 146.79 146.79 5.6K
14:16 146.78 146.80 146.78 146.80 5.1K
14:17 146.89 146.92 146.89 146.92 42.9K
14:18 146.89 146.89 146.88 146.88 6.1K
14:19 146.88 146.88 146.88 146.88 6.1K
14:20 146.91 146.91 146.90 146.90 11.4K
14:21 146.90 146.93 146.90 146.92 5.9K
14:22 146.92 146.92 146.89 146.89 9.6K
14:23 146.87 146.87 146.85 146.85 7.9K
14:24 146.84 146.84 146.82 146.82 1.7K
14:25 146.80 146.82 146.80 146.81 4.6K
14:26 146.81 146.81 146.80 146.80 4.4K
14:27 146.80 146.82 146.80 146.82 3.5K
14:28 146.83 146.84 146.83 146.84 4.3K
14:29 146.85 146.86 146.85 146.85 7.3K
14:30 146.85 146.87 146.85 146.87 8.2K
14:31 146.87 146.87 146.87 146.87 3.8K
14:32 146.87 146.97 146.87 146.97 16.9K
14:33 146.96 146.99 146.96 146.99 5.6K
14:34 147.01 147.01 146.98 146.98 12.8K
14:35 146.97 146.97 146.95 146.95 2.5K
14:36 146.95 146.99 146.95 146.98 14.3K
14:37 146.98 146.98 146.96 146.98 6.3K
14:38 146.97 146.97 146.96 146.96 7.2K
14:39 146.97 146.98 146.97 146.98 1.8K
14:40 146.97 146.98 146.96 146.98 7.8K
14:41 147.02 147.03 147.01 147.03 8.4K
14:42 147.03 147.03 147.02 147.02 11.5K
14:43 147.04 147.04 147.03 147.03 5.8K
14:44 147.03 147.03 147.02 147.02 6.4K
14:45 147.01 147.02 147.01 147.02 3.6K
14:46 147.08 147.09 147.08 147.08 9.9K
14:47 147.09 147.09 147.07 147.09 6.9K
14:48 147.08 147.08 147.04 147.04 3.0K
14:49 147.02 147.04 147.02 147.04 13.5K
14:50 147.09 147.11 147.09 147.11 9.8K
14:51 147.10 147.11 147.08 147.08 7.8K
14:52 147.08 147.08 147.06 147.06 2.9K
14:53 147.05 147.05 147.04 147.04 3.4K
14:54 147.05 147.05 147.04 147.04 6.5K
14:55 147.04 147.06 147.04 147.06 49.3K
14:56 147.07 147.08 147.07 147.07 7.0K
14:57 147.08 147.08 147.02 147.02 22.4K
14:58 147.01 147.04 147.01 147.01 5.5K
14:59 147.01 147.01 147.01 147.01 3.8K
15:00 147.02 147.02 146.99 146.99 10.8K
15:01 147.00 147.00 146.98 146.98 12.1K
15:02 146.98 146.98 146.97 146.97 6.6K
15:03 146.98 146.99 146.98 146.99 4.6K
15:04 146.99 147.00 146.99 147.00 4.4K
15:05 147.01 147.08 147.01 147.07 13.1K
15:06 147.07 147.07 147.04 147.04 8.4K
15:07 147.03 147.03 147.01 147.01 9.9K
15:08 146.99 146.99 146.96 146.96 11.3K
15:09 146.95 146.95 146.94 146.94 19.4K
15:10 146.94 146.95 146.93 146.95 5.2K
15:11 146.95 146.98 146.95 146.97 26.0K
15:12 146.96 146.96 146.94 146.94 8.8K
15:13 146.93 146.93 146.93 146.93 9.0K
15:14 146.94 146.94 146.94 146.94 10.9K
15:15 146.94 146.96 146.94 146.96 8.2K
15:16 146.98 147.05 146.98 147.05 24.1K
15:17 147.05 147.06 147.05 147.06 15.4K
15:18 147.08 147.11 147.08 147.11 19.5K
15:19 147.11 147.11 147.10 147.11 8.3K
15:20 147.09 147.09 147.08 147.09 10.3K
15:21 147.08 147.08 147.07 147.07 7.8K
15:22 147.08 147.08 147.07 147.07 9.0K
15:23 147.07 147.07 147.07 147.07 10.3K
15:24 147.06 147.08 147.06 147.08 3.9K
15:25 147.09 147.09 147.06 147.06 6.1K
15:26 147.07 147.12 147.07 147.12 19.6K
15:27 147.11 147.11 147.09 147.09 7.6K
15:28 147.09 147.10 147.09 147.09 5.3K
15:29 147.09 147.09 147.07 147.07 11.3K
15:30 147.11 147.11 147.05 147.05 24.4K
15:31 147.05 147.05 147.00 147.00 14.4K
15:32 147.00 147.00 146.98 146.98 20.9K
15:33 146.98 146.98 146.93 146.93 17.2K
15:34 146.93 146.93 146.91 146.91 9.7K
15:35 146.91 146.91 146.90 146.90 19.6K
15:36 146.87 146.90 146.87 146.90 14.6K
15:37 146.89 146.90 146.89 146.90 14.8K
15:38 146.91 146.93 146.91 146.93 23.8K
15:39 146.93 146.93 146.91 146.92 6.6K
15:40 146.92 146.98 146.92 146.98 15.6K
15:41 146.99 147.03 146.98 147.03 17.0K
15:42 147.04 147.04 147.03 147.03 11.8K
15:43 147.03 147.07 147.03 147.07 24.6K
15:44 147.10 147.17 147.10 147.17 51.5K
15:45 147.18 147.18 147.16 147.16 20.2K
15:46 147.16 147.20 147.16 147.18 21.7K
15:47 147.18 147.18 147.17 147.17 6.5K
15:48 147.17 147.23 147.17 147.23 51.3K
15:49 147.23 147.23 147.20 147.20 74.1K
15:50 147.25 147.36 147.25 147.36 107.2K
15:51 147.36 147.36 147.34 147.34 27.7K
15:52 147.34 147.34 147.25 147.25 30.7K
15:53 147.22 147.22 147.21 147.21 28.8K
15:54 147.21 147.21 147.18 147.18 35.3K
15:55 147.17 147.34 147.17 147.34 113.7K
15:56 147.34 147.40 147.34 147.40 65.7K
15:57 147.39 147.44 147.39 147.40 50.9K
15:58 147.40 147.40 147.37 147.38 138.1K
15:59 147.36 147.37 147.36 147.37 117.4K
16:00 147.32 147.33 147.32 147.33 799.6K
16:01 147.33 147.33 147.33 147.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available