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
09:30 147.29 147.29 147.24 147.24 97.5K
09:31 147.26 147.32 147.26 147.31 17.3K
09:32 147.36 147.36 147.26 147.26 32.9K
09:33 147.26 147.26 147.14 147.14 5.9K
09:34 147.15 147.15 147.12 147.12 16.5K
09:35 147.14 147.14 146.94 146.94 22.9K
09:36 146.95 146.95 146.90 146.92 22.0K
09:37 146.92 146.92 146.72 146.72 53.0K
09:38 146.69 146.69 146.66 146.66 5.4K
09:39 146.61 146.61 146.53 146.53 21.6K
09:40 146.48 146.56 146.48 146.56 19.2K
09:41 146.57 146.57 146.56 146.56 1.7K
09:42 146.59 146.59 146.57 146.57 5.4K
09:43 146.57 146.57 146.55 146.57 3.7K
09:44 146.58 146.59 146.58 146.59 4.7K
09:45 146.59 146.60 146.56 146.60 12.8K
09:46 146.59 146.59 146.52 146.52 18.5K
09:47 146.52 146.52 146.52 146.52 6.1K
09:48 146.53 146.54 146.50 146.51 21.7K
09:49 146.51 146.52 146.51 146.52 1.9K
09:50 146.52 146.52 146.32 146.32 56.5K
09:51 146.31 146.36 146.31 146.36 10.9K
09:52 146.39 146.44 146.39 146.44 4.0K
09:53 146.46 146.56 146.46 146.56 29.4K
09:54 146.56 146.61 146.56 146.61 9.6K
09:55 146.63 146.79 146.61 146.79 18.2K
09:56 146.79 146.79 146.70 146.72 5.8K
09:57 146.72 146.77 146.72 146.74 5.5K
09:58 146.74 146.74 146.71 146.71 11.5K
09:59 146.71 146.82 146.71 146.82 14.0K
10:00 146.87 146.87 146.87 146.87 5.0K
10:01 146.88 146.91 146.88 146.91 12.5K
10:02 147.00 147.01 147.00 147.01 24.1K
10:03 147.01 147.05 147.01 147.05 21.0K
10:04 147.03 147.04 147.03 147.03 14.2K
10:05 147.03 147.03 146.99 147.02 14.0K
10:06 147.02 147.05 147.02 147.02 5.5K
10:07 147.04 147.04 147.04 147.04 12.7K
10:08 147.05 147.05 147.03 147.03 6.7K
10:09 147.03 147.04 147.01 147.03 5.5K
10:10 147.03 147.06 147.03 147.06 8.6K
10:11 147.05 147.05 147.03 147.03 16.5K
10:12 147.03 147.03 147.00 147.00 16.7K
10:13 147.00 147.03 147.00 147.03 9.7K
10:14 147.03 147.08 147.02 147.08 13.7K
10:15 147.07 147.07 147.03 147.03 15.2K
10:16 147.05 147.05 147.03 147.03 9.4K
10:17 147.03 147.04 146.89 146.89 16.4K
10:18 146.90 146.90 146.86 146.86 11.0K
10:19 146.88 146.88 146.85 146.85 4.1K
10:20 146.87 146.92 146.87 146.90 7.5K
10:21 146.91 146.93 146.90 146.93 9.8K
10:22 146.86 146.86 146.85 146.86 15.2K
10:23 146.84 146.88 146.84 146.88 15.0K
10:24 146.89 146.93 146.89 146.93 7.1K
10:25 146.95 146.96 146.95 146.96 7.0K
10:26 146.97 147.00 146.97 147.00 8.5K
10:27 147.05 147.09 147.05 147.07 23.8K
10:28 146.90 146.99 146.90 146.99 27.7K
10:29 147.01 147.04 147.01 147.04 14.9K
10:30 147.05 147.05 147.02 147.02 42.8K
10:31 147.02 147.02 146.97 146.97 14.8K
10:32 146.96 146.96 146.95 146.95 9.2K
10:33 146.96 146.96 146.95 146.95 6.0K
10:34 147.02 147.02 147.01 147.01 22.4K
10:35 147.01 147.02 147.01 147.02 5.8K
10:36 147.02 147.02 147.02 147.02 4.1K
10:37 147.05 147.09 147.05 147.09 10.4K
10:38 147.11 147.12 147.11 147.12 1.4K
10:39 147.09 147.09 147.08 147.08 3.6K
10:40 147.07 147.08 147.06 147.08 9.2K
10:41 147.10 147.15 147.10 147.14 9.4K
10:42 147.14 147.15 147.13 147.13 5.2K
10:43 147.11 147.11 147.05 147.05 6.4K
10:44 147.02 147.02 147.01 147.01 13.8K
10:45 146.99 147.01 146.98 147.01 11.8K
10:46 147.01 147.01 146.99 147.00 1.8K
10:47 147.00 147.00 146.94 146.94 20.0K
10:48 146.94 146.97 146.94 146.97 6.3K
10:49 146.97 146.97 146.95 146.95 21.4K
10:50 146.95 146.95 146.94 146.94 2.7K
10:51 146.95 146.95 146.94 146.95 9.6K
10:52 146.95 146.97 146.95 146.97 6.3K
10:53 146.95 146.96 146.95 146.96 7.8K
10:54 146.95 146.96 146.95 146.95 7.3K
10:55 146.95 146.95 146.90 146.90 18.9K
10:56 146.87 146.87 146.83 146.83 28.8K
10:57 146.84 146.87 146.84 146.87 12.1K
10:58 146.87 146.87 146.83 146.83 5.4K
10:59 146.84 146.85 146.84 146.84 7.9K
11:00 146.84 146.90 146.84 146.90 9.1K
11:01 146.88 146.88 146.87 146.87 1.8K
11:02 146.88 146.91 146.88 146.90 21.1K
11:03 146.89 146.89 146.87 146.87 5.6K
11:04 146.86 146.88 146.86 146.88 14.3K
11:05 146.88 146.96 146.88 146.96 12.0K
11:06 146.98 147.00 146.98 146.99 12.2K
11:07 146.99 146.99 146.98 146.98 10.5K
11:08 146.97 147.00 146.97 147.00 5.1K
11:09 147.01 147.01 147.00 147.00 2.2K
11:10 147.00 147.02 147.00 147.01 7.6K
11:11 147.00 147.00 147.00 147.00 3.9K
11:12 146.96 146.96 146.93 146.93 4.7K
11:13 146.91 146.91 146.89 146.90 13.6K
11:14 146.90 146.90 146.88 146.88 16.6K
11:15 146.89 146.90 146.89 146.90 3.8K
11:16 146.89 146.90 146.88 146.88 15.1K
11:17 146.89 146.90 146.87 146.88 59.6K
11:18 146.90 146.90 146.85 146.85 87.4K
11:19 146.89 146.92 146.89 146.92 29.9K
11:20 146.91 146.91 146.89 146.89 22.5K
11:21 146.88 146.89 146.87 146.87 6.7K
11:22 146.87 146.88 146.87 146.87 3.3K
11:23 146.88 146.88 146.87 146.88 5.5K
11:24 146.89 146.90 146.89 146.90 8.4K
11:25 146.90 146.91 146.89 146.91 16.5K
11:26 146.91 146.91 146.91 146.91 7.7K
11:27 146.91 146.92 146.91 146.92 13.4K
11:28 146.92 146.92 146.92 146.92 0.8K
11:29 146.92 146.92 146.65 146.65 125.1K
11:30 146.65 146.65 146.60 146.60 29.8K
11:31 146.60 146.61 146.60 146.61 64.5K
11:32 146.64 146.64 146.60 146.60 9.5K
11:33 146.63 146.64 146.61 146.64 9.0K
11:34 146.65 146.65 146.58 146.58 16.1K
11:35 146.58 146.62 146.58 146.62 8.8K
11:36 146.57 146.59 146.57 146.59 16.5K
11:37 146.58 146.65 146.58 146.65 7.2K
11:38 146.67 146.69 146.67 146.69 8.8K
11:39 146.70 146.72 146.70 146.72 4.4K
11:40 146.71 146.71 146.63 146.63 41.7K
11:41 146.60 146.61 146.58 146.58 7.6K
11:42 146.58 146.58 146.57 146.57 9.2K
11:43 146.57 146.57 146.57 146.57 3.2K
11:44 146.57 146.57 146.53 146.53 8.3K
11:45 146.53 146.53 146.53 146.53 4.9K
11:46 146.53 146.56 146.53 146.56 4.7K
11:47 146.55 146.57 146.55 146.56 5.7K
11:48 146.56 146.57 146.56 146.57 1.5K
11:49 146.57 146.57 146.55 146.55 7.0K
11:50 146.54 146.54 146.54 146.54 2.6K
11:51 146.54 146.54 146.53 146.53 7.7K
11:52 146.53 146.53 146.52 146.53 6.8K
11:53 146.51 146.52 146.51 146.52 8.4K
11:54 146.52 146.52 146.52 146.52 2.9K
11:55 146.51 146.52 146.51 146.52 0.9K
11:56 146.52 146.52 146.50 146.50 16.3K
11:57 146.49 146.49 146.48 146.49 8.7K
11:58 146.48 146.49 146.48 146.48 30.5K
11:59 146.45 146.45 146.42 146.42 44.8K
12:00 146.40 146.41 146.39 146.41 17.0K
12:01 146.39 146.39 146.30 146.30 30.2K
12:02 146.30 146.31 146.30 146.31 9.2K
12:03 146.31 146.31 146.27 146.27 24.7K
12:04 146.26 146.26 146.24 146.24 8.3K
12:05 146.24 146.25 146.23 146.25 5.0K
12:06 146.25 146.25 146.24 146.25 5.1K
12:07 146.25 146.27 146.25 146.27 10.9K
12:08 146.27 146.27 146.27 146.27 7.1K
12:09 146.28 146.28 146.27 146.27 6.1K
12:10 146.27 146.36 146.27 146.36 28.5K
12:11 146.36 146.37 146.36 146.37 5.6K
12:12 146.37 146.40 146.37 146.37 4.6K
12:13 146.36 146.36 146.34 146.34 4.5K
12:14 146.39 146.39 146.39 146.39 12.5K
12:15 146.40 146.43 146.40 146.43 22.7K
12:16 146.44 146.49 146.44 146.49 41.3K
12:17 146.50 146.55 146.50 146.54 19.5K
12:18 146.53 146.54 146.53 146.54 14.2K
12:19 146.53 146.53 146.53 146.53 3.4K
12:20 146.53 146.53 146.52 146.52 8.7K
12:21 146.52 146.54 146.52 146.54 2.8K
12:22 146.54 146.55 146.54 146.54 2.2K
12:23 146.55 146.56 146.55 146.55 8.6K
12:24 146.56 146.56 146.55 146.56 6.1K
12:25 146.56 146.56 146.51 146.51 15.1K
12:26 146.52 146.52 146.43 146.43 8.5K
12:27 146.42 146.42 146.42 146.42 1.4K
12:28 146.42 146.45 146.42 146.45 6.0K
12:29 146.45 146.45 146.42 146.42 5.2K
12:30 146.42 146.42 146.41 146.41 2.5K
12:31 146.42 146.42 146.42 146.42 8.6K
12:32 146.41 146.45 146.41 146.45 16.1K
12:33 146.44 146.44 146.44 146.44 4.1K
12:34 146.44 146.44 146.44 146.44 1.4K
12:35 146.44 146.44 146.43 146.43 5.7K
12:36 146.44 146.47 146.44 146.47 5.0K
12:37 146.48 146.48 146.47 146.48 4.4K
12:38 146.47 146.47 146.46 146.47 4.3K
12:39 146.46 146.46 146.46 146.46 5.1K
12:40 146.46 146.46 146.44 146.44 9.1K
12:41 146.44 146.44 146.42 146.43 10.2K
12:42 146.42 146.42 146.41 146.41 4.9K
12:43 146.42 146.42 146.40 146.40 4.1K
12:44 146.40 146.41 146.39 146.41 4.9K
12:45 146.40 146.41 146.40 146.41 2.9K
12:46 146.41 146.42 146.41 146.42 0.7K
12:47 146.42 146.43 146.42 146.43 6.0K
12:48 146.44 146.44 146.44 146.44 8.9K
12:49 146.43 146.43 146.42 146.42 7.3K
12:50 146.41 146.41 146.39 146.39 12.2K
12:51 146.38 146.39 146.38 146.39 4.1K
12:52 146.36 146.36 146.35 146.36 18.4K
12:53 146.34 146.38 146.34 146.38 3.4K
12:54 146.37 146.37 146.37 146.37 12.9K
12:55 146.38 146.38 146.37 146.37 4.0K
12:56 146.37 146.39 146.37 146.38 7.5K
12:57 146.37 146.38 146.37 146.38 6.3K
12:58 146.38 146.39 146.38 146.39 1.9K
12:59 146.39 146.39 146.38 146.38 58.6K
13:00 146.38 146.40 146.38 146.40 6.9K
13:01 146.40 146.40 146.38 146.38 31.9K
13:02 146.37 146.37 146.34 146.34 11.3K
13:03 146.34 146.35 146.34 146.35 8.7K
13:04 146.34 146.34 146.33 146.33 4.0K
13:05 146.33 146.33 146.33 146.33 1.1K
13:06 146.33 146.34 146.33 146.33 8.8K
13:07 146.35 146.35 146.24 146.24 78.9K
13:08 146.23 146.23 146.20 146.20 19.7K
13:09 146.20 146.21 146.20 146.21 2.0K
13:10 146.23 146.25 146.22 146.25 5.2K
13:11 146.25 146.27 146.23 146.27 22.3K
13:12 146.30 146.30 146.29 146.29 4.1K
13:13 146.29 146.29 146.29 146.29 0.4K
13:14 146.29 146.31 146.29 146.31 8.8K
13:15 146.31 146.34 146.31 146.34 13.0K
13:16 146.34 146.34 146.32 146.32 11.4K
13:17 146.33 146.36 146.33 146.36 4.7K
13:18 146.36 146.37 146.36 146.37 7.5K
13:19 146.38 146.38 146.35 146.35 11.2K
13:20 146.36 146.37 146.36 146.36 0.4K
13:21 146.36 146.36 146.35 146.35 2.8K
13:22 146.36 146.42 146.36 146.42 18.6K
13:23 146.41 146.49 146.41 146.49 18.0K
13:24 146.50 146.51 146.50 146.51 13.6K
13:25 146.51 146.51 146.50 146.50 0.2K
13:26 146.51 146.51 146.45 146.46 15.3K
13:27 146.46 146.47 146.46 146.47 1.8K
13:28 146.47 146.48 146.47 146.48 1.0K
13:29 146.48 146.49 146.48 146.49 3.4K
13:30 146.48 146.49 146.48 146.48 1.4K
13:31 146.51 146.51 146.51 146.51 5.0K
13:32 146.51 146.51 146.50 146.50 1.9K
13:33 146.51 146.52 146.51 146.52 9.3K
13:34 146.52 146.53 146.52 146.53 1.5K
13:35 146.56 146.57 146.56 146.57 29.2K
13:36 146.58 146.58 146.56 146.56 2.8K
13:37 146.58 146.60 146.58 146.60 1.1K
13:38 146.61 146.64 146.61 146.63 9.0K
13:39 146.65 146.67 146.65 146.67 3.6K
13:40 146.68 146.68 146.66 146.66 5.4K
13:41 146.66 146.66 146.66 146.66 1.4K
13:42 146.66 146.66 146.63 146.63 6.8K
13:43 146.62 146.65 146.62 146.65 11.5K
13:44 146.64 146.65 146.63 146.63 15.4K
13:45 146.63 146.65 146.63 146.63 0.7K
13:46 146.63 146.63 146.57 146.57 22.4K
13:47 146.57 146.57 146.56 146.56 2.8K
13:48 146.56 146.56 146.55 146.56 26.2K
13:49 146.57 146.59 146.57 146.59 7.4K
13:50 146.60 146.61 146.60 146.61 5.5K
13:51 146.62 146.62 146.61 146.62 6.3K
13:52 146.61 146.62 146.60 146.62 6.2K
13:53 146.62 146.62 146.60 146.61 5.0K
13:54 146.62 146.62 146.61 146.62 8.2K
13:55 146.62 146.63 146.62 146.63 4.7K
13:56 146.62 146.62 146.57 146.57 10.7K
13:57 146.56 146.59 146.56 146.59 6.7K
13:58 146.60 146.61 146.60 146.61 5.9K
13:59 146.61 146.61 146.61 146.61 2.5K
14:00 146.61 146.61 146.61 146.61 1.4K
14:01 146.62 146.62 146.54 146.54 19.6K
14:02 146.54 146.55 146.54 146.55 16.7K
14:03 146.56 146.56 146.56 146.56 1.2K
14:04 146.56 146.56 146.55 146.55 0.9K
14:05 146.56 146.58 146.56 146.57 14.3K
14:06 146.60 146.63 146.60 146.63 7.5K
14:07 146.62 146.63 146.62 146.63 2.4K
14:08 146.64 146.65 146.64 146.65 9.6K
14:09 146.66 146.68 146.66 146.68 5.4K
14:10 146.68 146.69 146.68 146.69 3.8K
14:11 146.65 146.67 146.65 146.67 16.3K
14:12 146.69 146.70 146.69 146.70 2.9K
14:13 146.69 146.70 146.69 146.70 10.4K
14:14 146.71 146.72 146.71 146.72 7.7K
14:15 146.72 146.72 146.65 146.65 5.9K
14:16 146.66 146.66 146.66 146.66 13.9K
14:17 146.67 146.67 146.67 146.67 5.7K
14:18 146.66 146.66 146.64 146.64 22.2K
14:19 146.65 146.68 146.65 146.68 10.9K
14:20 146.65 146.71 146.65 146.71 9.3K
14:21 146.71 146.75 146.71 146.75 6.7K
14:22 146.76 146.80 146.76 146.80 5.4K
14:23 146.80 146.80 146.75 146.75 5.2K
14:24 146.75 146.77 146.75 146.77 2.9K
14:25 146.76 146.77 146.76 146.77 5.9K
14:26 146.77 146.78 146.77 146.78 3.1K
14:27 146.78 146.78 146.78 146.78 3.2K
14:28 146.78 146.79 146.78 146.78 15.2K
14:29 146.79 146.79 146.76 146.76 7.5K
14:30 146.75 146.75 146.73 146.73 6.8K
14:31 146.72 146.72 146.72 146.72 1.2K
14:32 146.72 146.76 146.72 146.76 5.0K
14:33 146.76 146.76 146.74 146.74 6.0K
14:34 146.75 146.76 146.74 146.76 7.7K
14:35 146.76 146.77 146.76 146.77 9.5K
14:36 146.76 146.77 146.76 146.77 41.8K
14:37 146.78 146.78 146.77 146.77 5.5K
14:38 146.77 146.78 146.77 146.78 6.2K
14:39 146.76 146.76 146.76 146.76 4.4K
14:40 146.76 146.76 146.73 146.73 4.0K
14:41 146.71 146.71 146.70 146.70 19.4K
14:42 146.61 146.62 146.61 146.62 16.1K
14:43 146.62 146.64 146.62 146.64 10.7K
14:44 146.63 146.66 146.63 146.66 5.0K
14:45 146.67 146.71 146.67 146.71 25.0K
14:46 146.71 146.71 146.70 146.70 1.5K
14:47 146.70 146.71 146.69 146.71 61.0K
14:48 146.71 146.71 146.71 146.71 6.2K
14:49 146.71 146.73 146.71 146.73 8.0K
14:50 146.72 146.73 146.72 146.72 6.6K
14:51 146.72 146.73 146.72 146.72 3.2K
14:52 146.72 146.72 146.65 146.65 13.2K
14:53 146.64 146.66 146.63 146.66 9.3K
14:54 146.66 146.66 146.65 146.65 5.8K
14:55 146.65 146.65 146.64 146.64 0.5K
14:56 146.64 146.64 146.63 146.63 3.3K
14:57 146.63 146.64 146.63 146.63 3.1K
14:58 146.63 146.65 146.63 146.65 5.7K
14:59 146.65 146.66 146.64 146.64 4.9K
15:00 146.64 146.65 146.64 146.65 7.2K
15:01 146.66 146.66 146.65 146.65 6.4K
15:02 146.63 146.65 146.62 146.65 9.7K
15:03 146.64 146.65 146.64 146.65 9.0K
15:04 146.65 146.66 146.65 146.66 4.2K
15:05 146.66 146.67 146.66 146.67 7.6K
15:06 146.67 146.67 146.65 146.65 2.8K
15:07 146.66 146.71 146.66 146.71 18.2K
15:08 146.71 146.77 146.71 146.77 15.2K
15:09 146.80 146.80 146.78 146.78 9.9K
15:10 146.80 146.80 146.80 146.80 5.4K
15:11 146.79 146.79 146.77 146.78 3.7K
15:12 146.77 146.78 146.77 146.77 10.7K
15:13 146.76 146.76 146.73 146.73 13.3K
15:14 146.73 146.74 146.73 146.74 4.5K
15:15 146.73 146.76 146.73 146.75 6.4K
15:16 146.74 146.74 146.74 146.74 5.4K
15:17 146.73 146.74 146.73 146.74 3.4K
15:18 146.72 146.72 146.71 146.71 10.7K
15:19 146.70 146.70 146.69 146.69 4.9K
15:20 146.70 146.71 146.70 146.71 4.8K
15:21 146.71 146.71 146.69 146.69 6.1K
15:22 146.70 146.71 146.70 146.71 7.4K
15:23 146.72 146.72 146.71 146.71 3.4K
15:24 146.72 146.73 146.72 146.72 8.5K
15:25 146.72 146.72 146.70 146.71 5.3K
15:26 146.72 146.73 146.72 146.72 11.7K
15:27 146.72 146.72 146.71 146.71 4.0K
15:28 146.69 146.69 146.65 146.65 20.7K
15:29 146.68 146.69 146.68 146.69 18.4K
15:30 146.68 146.68 146.65 146.68 30.7K
15:31 146.70 146.76 146.70 146.76 46.3K
15:32 146.76 146.77 146.76 146.77 4.4K
15:33 146.78 146.81 146.78 146.81 21.9K
15:34 146.82 146.85 146.82 146.85 30.1K
15:35 146.85 146.85 146.83 146.83 16.7K
15:36 146.82 146.82 146.79 146.79 11.1K
15:37 146.80 146.80 146.78 146.79 16.5K
15:38 146.79 146.80 146.79 146.79 18.5K
15:39 146.80 146.82 146.80 146.82 10.9K
15:40 146.82 146.83 146.81 146.83 15.7K
15:41 146.83 146.83 146.81 146.81 13.9K
15:42 146.81 146.81 146.77 146.77 22.1K
15:43 146.77 146.77 146.73 146.74 53.1K
15:44 146.74 146.74 146.68 146.68 34.8K
15:45 146.66 146.68 146.66 146.68 10.5K
15:46 146.67 146.68 146.67 146.68 4.5K
15:47 146.68 146.68 146.66 146.67 14.2K
15:48 146.67 146.67 146.63 146.63 22.0K
15:49 146.63 146.63 146.62 146.62 14.8K
15:50 146.70 146.80 146.70 146.80 97.5K
15:51 146.80 146.81 146.80 146.80 49.0K
15:52 146.80 146.80 146.79 146.79 22.3K
15:53 146.78 146.78 146.75 146.75 34.8K
15:54 146.71 146.71 146.70 146.70 53.2K
15:55 146.71 146.71 146.70 146.70 46.5K
15:56 146.71 146.72 146.69 146.72 28.0K
15:57 146.71 146.71 146.68 146.69 34.5K
15:58 146.68 146.69 146.66 146.66 63.7K
15:59 146.66 146.71 146.66 146.68 161.3K
16:00 146.70 146.72 146.70 146.72 2,320.5K
16:01 146.72 146.72 146.72 146.72 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available