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
09:30 146.71 146.94 146.71 146.94 81.0K
09:31 146.90 146.97 146.90 146.97 21.0K
09:32 147.08 147.08 146.67 146.70 53.3K
09:33 146.70 146.70 146.65 146.65 7.0K
09:34 146.65 146.66 146.55 146.55 26.7K
09:35 146.51 146.51 146.33 146.33 30.0K
09:36 146.33 146.40 146.33 146.40 13.8K
09:37 146.38 146.40 146.37 146.40 13.2K
09:38 146.40 146.46 146.40 146.46 11.3K
09:39 146.47 146.48 146.47 146.47 4.8K
09:40 146.40 146.40 146.31 146.32 10.7K
09:41 146.33 146.37 146.33 146.36 13.1K
09:42 146.35 146.36 146.34 146.36 3.4K
09:43 146.37 146.37 146.32 146.32 5.8K
09:44 146.32 146.40 146.32 146.40 5.5K
09:45 146.40 146.44 146.40 146.40 6.2K
09:46 146.39 146.44 146.39 146.44 8.2K
09:47 146.43 146.43 146.26 146.26 9.3K
09:48 146.27 146.27 146.17 146.18 25.5K
09:49 146.18 146.19 146.17 146.17 6.3K
09:50 146.16 146.16 146.13 146.13 15.0K
09:51 146.12 146.15 146.12 146.15 7.6K
09:52 146.16 146.18 146.16 146.18 6.3K
09:53 146.17 146.18 146.16 146.18 8.8K
09:54 146.19 146.22 146.19 146.22 8.6K
09:55 146.22 146.25 146.22 146.25 3.8K
09:56 146.24 146.26 146.22 146.26 12.0K
09:57 146.31 146.34 146.31 146.34 4.5K
09:58 146.33 146.34 146.32 146.33 9.8K
09:59 146.36 146.42 146.36 146.42 15.6K
10:00 146.43 146.43 146.41 146.42 5.2K
10:01 146.40 146.40 146.38 146.38 7.3K
10:02 146.38 146.39 146.37 146.39 8.4K
10:03 146.47 146.56 146.47 146.56 32.9K
10:04 146.58 146.65 146.58 146.65 18.2K
10:05 146.68 146.68 146.67 146.67 3.3K
10:06 146.66 146.67 146.62 146.62 5.7K
10:07 146.63 146.63 146.63 146.63 1.7K
10:08 146.61 146.61 146.57 146.57 7.8K
10:09 146.57 146.62 146.57 146.61 5.6K
10:10 146.59 146.63 146.59 146.63 8.4K
10:11 146.60 146.62 146.59 146.62 7.6K
10:12 146.63 146.65 146.63 146.64 7.1K
10:13 146.63 146.63 146.58 146.58 6.1K
10:14 146.55 146.56 146.48 146.48 11.6K
10:15 146.48 146.48 146.41 146.41 4.4K
10:16 146.41 146.42 146.41 146.42 1.3K
10:17 146.42 146.42 146.40 146.40 6.3K
10:18 146.39 146.40 146.39 146.40 4.9K
10:19 146.39 146.40 146.39 146.40 8.6K
10:20 146.32 146.32 146.29 146.29 7.8K
10:21 146.29 146.29 146.26 146.27 42.3K
10:22 146.27 146.28 146.26 146.28 7.6K
10:23 146.28 146.29 146.27 146.27 16.4K
10:24 146.27 146.27 146.25 146.25 2.8K
10:25 146.23 146.23 146.20 146.21 8.9K
10:26 146.22 146.29 146.22 146.29 13.9K
10:27 146.37 146.40 146.37 146.40 12.3K
10:28 146.40 146.41 146.40 146.41 3.2K
10:29 146.47 146.48 146.47 146.48 9.8K
10:30 146.45 146.46 146.45 146.46 12.4K
10:31 146.46 146.47 146.46 146.46 2.0K
10:32 146.45 146.45 146.42 146.44 3.6K
10:33 146.45 146.45 146.43 146.43 6.1K
10:34 146.42 146.43 146.42 146.43 11.4K
10:35 146.43 146.43 146.43 146.43 0.6K
10:36 146.43 146.43 146.43 146.43 2.4K
10:37 146.42 146.43 146.42 146.43 0.9K
10:38 146.43 146.49 146.43 146.49 9.0K
10:39 146.48 146.54 146.48 146.53 17.9K
10:40 146.53 146.53 146.51 146.51 4.6K
10:41 146.51 146.55 146.51 146.55 13.3K
10:42 146.56 146.56 146.54 146.54 5.8K
10:43 146.53 146.61 146.53 146.61 19.4K
10:44 146.62 146.62 146.61 146.62 8.7K
10:45 146.62 146.62 146.59 146.59 9.1K
10:46 146.60 146.60 146.60 146.60 1.4K
10:47 146.60 146.60 146.56 146.56 10.2K
10:48 146.55 146.55 146.53 146.53 7.2K
10:49 146.55 146.55 146.54 146.54 11.3K
10:50 146.54 146.61 146.54 146.61 20.6K
10:51 146.60 146.61 146.60 146.60 5.3K
10:52 146.60 146.60 146.59 146.59 4.7K
10:53 146.58 146.58 146.57 146.57 9.5K
10:54 146.57 146.58 146.57 146.58 18.2K
10:55 146.57 146.62 146.57 146.62 6.7K
10:56 146.62 146.64 146.62 146.64 5.5K
10:57 146.64 146.65 146.64 146.64 3.4K
10:58 146.67 146.69 146.67 146.69 7.6K
10:59 146.68 146.68 146.63 146.63 17.2K
11:00 146.63 146.65 146.62 146.65 6.5K
11:01 146.65 146.65 146.65 146.65 4.6K
11:02 146.64 146.65 146.64 146.65 5.2K
11:03 146.65 146.65 146.65 146.65 3.3K
11:04 146.64 146.64 146.62 146.62 7.2K
11:05 146.62 146.62 146.61 146.61 0.8K
11:06 146.61 146.61 146.61 146.61 8.6K
11:07 146.64 146.67 146.63 146.67 11.2K
11:08 146.65 146.65 146.64 146.64 20.1K
11:09 146.66 146.66 146.64 146.65 16.8K
11:10 146.64 146.66 146.64 146.65 6.5K
11:11 146.65 146.66 146.63 146.63 12.1K
11:12 146.60 146.61 146.60 146.60 7.8K
11:13 146.58 146.58 146.57 146.57 7.7K
11:14 146.61 146.62 146.61 146.62 5.1K
11:15 146.65 146.67 146.65 146.67 5.7K
11:16 146.67 146.72 146.67 146.72 11.2K
11:17 146.75 146.76 146.74 146.76 2.5K
11:18 146.77 146.86 146.77 146.86 26.7K
11:19 146.87 146.96 146.87 146.96 24.2K
11:20 146.96 146.96 146.95 146.95 8.3K
11:21 147.01 147.08 147.00 147.08 27.9K
11:22 147.08 147.08 147.08 147.08 1.2K
11:23 147.09 147.10 147.06 147.07 9.0K
11:24 147.06 147.06 147.06 147.06 1.7K
11:25 147.05 147.05 146.94 146.94 14.9K
11:26 146.94 147.03 146.94 147.03 12.5K
11:27 147.06 147.11 147.06 147.10 9.0K
11:28 147.10 147.10 147.08 147.08 4.3K
11:29 147.08 147.08 147.06 147.07 4.3K
11:30 147.07 147.07 147.03 147.03 11.4K
11:31 146.98 146.98 146.96 146.97 5.7K
11:32 146.97 147.04 146.97 147.04 13.4K
11:33 147.04 147.10 147.04 147.10 10.8K
11:34 147.07 147.08 147.07 147.07 5.9K
11:35 147.07 147.08 147.07 147.08 13.7K
11:36 147.08 147.15 147.08 147.15 12.2K
11:37 147.18 147.20 147.17 147.20 9.4K
11:38 147.19 147.19 147.19 147.19 3.1K
11:39 147.19 147.20 147.19 147.19 10.0K
11:40 147.19 147.19 147.17 147.18 15.3K
11:41 147.16 147.17 147.16 147.17 25.6K
11:42 147.17 147.17 147.12 147.12 8.3K
11:43 147.12 147.12 147.11 147.11 3.6K
11:44 147.13 147.14 147.12 147.12 8.4K
11:45 147.12 147.12 147.09 147.09 3.7K
11:46 147.08 147.08 147.08 147.08 4.1K
11:47 147.07 147.07 147.03 147.03 10.4K
11:48 147.03 147.03 147.02 147.02 21.0K
11:49 147.02 147.04 147.02 147.04 1.2K
11:50 147.04 147.04 147.00 147.00 7.9K
11:51 147.00 147.00 146.87 146.87 42.0K
11:52 146.87 146.87 146.84 146.84 5.2K
11:53 146.84 146.84 146.83 146.84 7.3K
11:54 146.79 146.79 146.76 146.76 15.8K
11:55 146.76 146.76 146.76 146.76 6.7K
11:56 146.76 146.76 146.71 146.71 8.2K
11:57 146.67 146.67 146.67 146.67 5.6K
11:58 146.64 146.64 146.64 146.64 2.7K
11:59 146.67 146.67 146.66 146.66 4.3K
12:00 146.64 146.64 146.61 146.64 13.2K
12:01 146.64 146.64 146.64 146.64 2.3K
12:02 146.65 146.65 146.65 146.65 5.1K
12:03 146.68 146.72 146.68 146.72 8.5K
12:04 146.72 146.77 146.72 146.77 10.1K
12:05 146.76 146.79 146.76 146.79 5.7K
12:06 146.80 146.81 146.80 146.81 4.1K
12:07 146.80 146.81 146.80 146.81 3.2K
12:08 146.81 146.82 146.80 146.82 2.6K
12:09 146.82 146.83 146.82 146.82 9.0K
12:10 146.77 146.77 146.77 146.77 9.4K
12:11 146.77 146.78 146.77 146.78 4.3K
12:12 146.78 146.78 146.77 146.77 0.8K
12:13 146.77 146.79 146.77 146.77 2.4K
12:14 146.77 146.78 146.77 146.78 2.9K
12:15 146.77 146.77 146.75 146.75 6.4K
12:16 146.74 146.74 146.73 146.74 1.5K
12:17 146.73 146.74 146.73 146.74 2.2K
12:18 146.74 146.75 146.74 146.74 1.1K
12:19 146.73 146.74 146.73 146.74 3.3K
12:20 146.74 146.74 146.73 146.73 4.6K
12:21 146.72 146.73 146.72 146.73 4.0K
12:22 146.74 146.74 146.74 146.74 1.3K
12:23 146.74 146.76 146.74 146.76 4.2K
12:24 146.77 146.77 146.77 146.77 7.7K
12:25 146.77 146.77 146.77 146.77 4.8K
12:26 146.77 146.77 146.75 146.75 6.7K
12:27 146.75 146.75 146.74 146.75 4.4K
12:28 146.75 146.79 146.75 146.78 22.1K
12:29 146.78 146.78 146.76 146.76 4.2K
12:30 146.77 146.78 146.77 146.78 2.9K
12:31 146.78 146.79 146.78 146.79 2.6K
12:32 146.79 146.79 146.76 146.76 6.5K
12:33 146.77 146.77 146.76 146.76 3.9K
12:34 146.77 146.82 146.77 146.82 5.4K
12:35 146.82 146.83 146.82 146.83 11.4K
12:36 146.83 146.83 146.82 146.82 2.6K
12:37 146.81 146.82 146.80 146.80 4.4K
12:38 146.80 146.82 146.80 146.82 5.6K
12:39 146.82 146.82 146.82 146.82 1.4K
12:40 146.83 146.83 146.81 146.81 2.3K
12:41 146.80 146.81 146.79 146.79 14.4K
12:42 146.79 146.79 146.77 146.77 1.4K
12:43 146.76 146.76 146.74 146.75 7.0K
12:44 146.75 146.77 146.75 146.77 7.4K
12:45 146.80 146.83 146.80 146.83 13.5K
12:46 146.84 146.86 146.84 146.86 8.1K
12:47 146.86 146.87 146.86 146.87 11.3K
12:48 146.86 146.86 146.85 146.85 3.8K
12:49 146.84 146.84 146.82 146.82 9.4K
12:50 146.78 146.78 146.77 146.78 9.9K
12:51 146.78 146.78 146.78 146.78 1.6K
12:52 146.77 146.77 146.73 146.73 5.3K
12:53 146.72 146.74 146.72 146.74 4.4K
12:54 146.74 146.75 146.74 146.75 6.0K
12:55 146.76 146.76 146.75 146.76 5.3K
12:56 146.76 146.78 146.76 146.78 5.2K
12:57 146.78 146.78 146.77 146.77 19.2K
12:58 146.78 146.80 146.78 146.80 6.9K
12:59 146.81 146.81 146.78 146.78 6.6K
13:00 146.77 146.78 146.77 146.78 3.1K
13:01 146.74 146.74 146.73 146.73 12.6K
13:02 146.72 146.72 146.70 146.70 8.6K
13:03 146.70 146.71 146.67 146.67 5.0K
13:04 146.68 146.68 146.67 146.67 8.7K
13:05 146.67 146.71 146.67 146.71 9.6K
13:06 146.72 146.74 146.72 146.74 1.8K
13:07 146.74 146.75 146.74 146.75 4.3K
13:08 146.75 146.77 146.75 146.77 12.8K
13:09 146.77 146.77 146.76 146.76 3.2K
13:10 146.76 146.76 146.75 146.75 2.6K
13:11 146.72 146.73 146.72 146.73 10.8K
13:12 146.72 146.75 146.72 146.75 5.7K
13:13 146.75 146.77 146.75 146.77 2.6K
13:14 146.79 146.80 146.79 146.80 8.8K
13:15 146.79 146.79 146.79 146.79 3.2K
13:16 146.79 146.79 146.79 146.79 1.1K
13:17 146.80 146.80 146.79 146.80 5.1K
13:18 146.77 146.77 146.74 146.74 25.4K
13:19 146.75 146.76 146.75 146.76 6.5K
13:20 146.77 146.77 146.74 146.74 4.8K
13:21 146.74 146.74 146.73 146.73 2.1K
13:22 146.73 146.73 146.73 146.73 9.2K
13:23 146.73 146.75 146.73 146.75 8.6K
13:24 146.75 146.79 146.75 146.79 6.1K
13:25 146.79 146.81 146.79 146.81 5.7K
13:26 146.81 146.82 146.81 146.82 6.2K
13:27 146.81 146.82 146.81 146.82 3.7K
13:28 146.81 146.81 146.79 146.79 4.7K
13:29 146.79 146.80 146.79 146.80 6.1K
13:30 146.79 146.80 146.79 146.80 2.7K
13:31 146.80 146.80 146.76 146.76 28.6K
13:32 146.75 146.77 146.75 146.77 107.7K
13:33 146.77 146.78 146.77 146.78 2.7K
13:34 146.77 146.79 146.77 146.79 6.0K
13:35 146.80 146.80 146.80 146.80 5.0K
13:36 146.80 146.80 146.75 146.75 4.9K
13:37 146.75 146.76 146.74 146.74 5.3K
13:38 146.74 146.74 146.73 146.73 6.1K
13:39 146.73 146.73 146.71 146.71 9.3K
13:40 146.71 146.71 146.71 146.71 6.1K
13:41 146.72 146.72 146.70 146.70 45.8K
13:42 146.69 146.69 146.67 146.67 23.1K
13:43 146.67 146.67 146.66 146.67 4.1K
13:44 146.67 146.67 146.67 146.67 4.5K
13:45 146.67 146.71 146.67 146.70 14.2K
13:46 146.71 146.71 146.69 146.69 7.3K
13:47 146.69 146.69 146.64 146.64 11.5K
13:48 146.62 146.62 146.60 146.60 10.0K
13:49 146.60 146.60 146.60 146.60 4.5K
13:50 146.61 146.61 146.60 146.60 3.2K
13:51 146.59 146.60 146.59 146.59 3.2K
13:52 146.59 146.60 146.58 146.60 5.7K
13:53 146.61 146.62 146.61 146.62 1.1K
13:54 146.62 146.62 146.62 146.62 1.5K
13:55 146.62 146.65 146.62 146.65 2.5K
13:56 146.66 146.66 146.65 146.66 8.9K
13:57 146.67 146.67 146.66 146.67 2.8K
13:58 146.63 146.63 146.62 146.62 6.2K
13:59 146.60 146.63 146.60 146.63 2.9K
14:00 146.63 146.64 146.62 146.62 5.9K
14:01 146.60 146.61 146.60 146.60 4.1K
14:02 146.61 146.63 146.61 146.62 7.1K
14:03 146.61 146.62 146.61 146.62 2.9K
14:04 146.61 146.61 146.59 146.60 3.4K
14:05 146.60 146.60 146.60 146.60 7.7K
14:06 146.60 146.61 146.60 146.61 4.0K
14:07 146.61 146.61 146.61 146.61 5.0K
14:08 146.62 146.62 146.61 146.61 1.0K
14:09 146.62 146.62 146.62 146.62 5.5K
14:10 146.62 146.63 146.62 146.63 8.9K
14:11 146.63 146.67 146.63 146.67 10.5K
14:12 146.68 146.68 146.68 146.68 3.0K
14:13 146.69 146.75 146.69 146.75 58.6K
14:14 146.77 146.78 146.75 146.75 20.0K
14:15 146.77 146.78 146.77 146.78 15.9K
14:16 146.78 147.07 146.78 147.06 84.7K
14:17 147.05 147.05 147.04 147.05 20.3K
14:18 147.03 147.03 146.97 146.97 28.2K
14:19 146.97 146.99 146.97 146.99 8.8K
14:20 146.98 146.98 146.97 146.97 5.5K
14:21 146.96 146.96 146.95 146.95 3.4K
14:22 146.95 146.95 146.94 146.94 9.0K
14:23 146.92 146.93 146.92 146.93 7.6K
14:24 146.93 146.94 146.93 146.94 4.6K
14:25 146.97 146.97 146.93 146.93 12.6K
14:26 146.92 146.92 146.91 146.91 4.1K
14:27 146.91 146.91 146.88 146.88 12.1K
14:28 146.88 146.88 146.88 146.88 11.8K
14:29 146.86 146.86 146.84 146.85 6.6K
14:30 146.85 146.85 146.82 146.82 7.1K
14:31 146.81 146.82 146.81 146.82 5.6K
14:32 146.81 146.83 146.81 146.83 6.5K
14:33 146.84 146.89 146.84 146.89 10.1K
14:34 146.89 146.90 146.89 146.90 2.9K
14:35 146.86 146.86 146.86 146.86 7.2K
14:36 146.86 146.86 146.84 146.84 15.0K
14:37 146.84 146.85 146.84 146.85 2.0K
14:38 146.84 146.84 146.80 146.80 9.9K
14:39 146.77 146.77 146.75 146.75 5.0K
14:40 146.75 146.75 146.73 146.74 7.7K
14:41 146.73 146.74 146.73 146.73 3.4K
14:42 146.73 146.73 146.66 146.66 12.1K
14:43 146.65 146.69 146.65 146.69 12.9K
14:44 146.69 146.70 146.68 146.70 5.9K
14:45 146.68 146.68 146.65 146.65 5.9K
14:46 146.65 146.65 146.65 146.65 1.9K
14:47 146.65 146.68 146.65 146.68 22.1K
14:48 146.67 146.67 146.67 146.67 6.0K
14:49 146.68 146.68 146.67 146.67 10.8K
14:50 146.67 146.67 146.59 146.59 25.7K
14:51 146.60 146.60 146.59 146.59 11.4K
14:52 146.59 146.59 146.57 146.57 4.0K
14:53 146.57 146.59 146.57 146.59 10.7K
14:54 146.57 146.57 146.55 146.56 25.1K
14:55 146.57 146.58 146.57 146.57 10.3K
14:56 146.60 146.60 146.58 146.59 18.6K
14:57 146.60 146.60 146.59 146.59 2.0K
14:58 146.58 146.59 146.58 146.59 3.5K
14:59 146.59 146.59 146.57 146.57 2.5K
15:00 146.57 146.57 146.54 146.54 4.7K
15:01 146.54 146.54 146.53 146.53 3.1K
15:02 146.53 146.54 146.53 146.54 5.4K
15:03 146.54 146.54 146.53 146.54 9.2K
15:04 146.53 146.54 146.53 146.53 254.6K
15:05 146.54 146.54 146.52 146.52 28.9K
15:06 146.51 146.51 146.48 146.48 12.9K
15:07 146.49 146.49 146.45 146.45 20.5K
15:08 146.45 146.54 146.45 146.54 17.1K
15:09 146.54 146.54 146.52 146.53 2.0K
15:10 146.52 146.56 146.52 146.56 6.5K
15:11 146.56 146.56 146.56 146.56 2.7K
15:12 146.57 146.62 146.57 146.62 5.7K
15:13 146.62 146.63 146.62 146.63 14.2K
15:14 146.63 146.63 146.63 146.63 5.2K
15:15 146.63 146.63 146.62 146.63 5.1K
15:16 146.63 146.63 146.62 146.62 5.2K
15:17 146.64 146.66 146.64 146.65 10.5K
15:18 146.65 146.65 146.63 146.63 5.0K
15:19 146.64 146.64 146.61 146.61 7.5K
15:20 146.62 146.62 146.61 146.62 5.5K
15:21 146.62 146.63 146.61 146.63 6.8K
15:22 146.63 146.65 146.63 146.65 7.1K
15:23 146.65 146.66 146.65 146.65 7.1K
15:24 146.65 146.65 146.65 146.65 12.3K
15:25 146.66 146.66 146.66 146.66 8.4K
15:26 146.65 146.66 146.65 146.66 16.4K
15:27 146.68 146.68 146.66 146.66 34.3K
15:28 146.66 146.66 146.64 146.64 36.2K
15:29 146.64 146.64 146.60 146.60 38.9K
15:30 146.57 146.57 146.51 146.52 20.3K
15:31 146.52 146.52 146.47 146.47 21.3K
15:32 146.47 146.47 146.46 146.47 14.6K
15:33 146.46 146.46 146.45 146.46 8.2K
15:34 146.46 146.47 146.46 146.47 16.3K
15:35 146.45 146.45 146.44 146.44 11.2K
15:36 146.42 146.44 146.42 146.44 21.8K
15:37 146.44 146.44 146.43 146.43 10.6K
15:38 146.46 146.48 146.45 146.47 13.4K
15:39 146.47 146.47 146.45 146.46 12.2K
15:40 146.48 146.50 146.48 146.50 22.2K
15:41 146.50 146.54 146.48 146.54 22.8K
15:42 146.56 146.56 146.55 146.55 11.4K
15:43 146.55 146.56 146.55 146.56 14.4K
15:44 146.55 146.56 146.53 146.53 9.7K
15:45 146.52 146.52 146.47 146.47 14.6K
15:46 146.47 146.47 146.42 146.42 42.7K
15:47 146.38 146.38 146.33 146.33 29.5K
15:48 146.33 146.33 146.31 146.31 21.3K
15:49 146.32 146.32 146.31 146.31 25.7K
15:50 146.29 146.30 146.28 146.30 88.3K
15:51 146.29 146.31 146.29 146.30 39.7K
15:52 146.29 146.30 146.29 146.29 34.6K
15:53 146.30 146.34 146.30 146.33 52.7K
15:54 146.33 146.35 146.33 146.35 22.0K
15:55 146.36 146.36 146.35 146.35 41.3K
15:56 146.32 146.32 146.29 146.29 51.2K
15:57 146.28 146.30 146.28 146.30 35.3K
15:58 146.32 146.39 146.32 146.39 117.1K
15:59 146.38 146.41 146.38 146.41 186.4K
16:00 146.36 146.37 146.36 146.37 1,451.5K
16:01 146.37 146.37 146.37 146.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available