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
09:30 148.18 148.40 148.18 148.40 116.5K
09:31 148.49 148.56 148.49 148.56 43.7K
09:32 148.73 148.82 148.73 148.81 29.4K
09:33 148.80 148.80 148.79 148.80 10.9K
09:34 148.83 148.83 148.79 148.79 10.0K
09:35 148.79 148.81 148.75 148.75 8.7K
09:36 148.80 148.85 148.80 148.85 16.8K
09:37 148.83 148.91 148.83 148.91 27.9K
09:38 148.95 148.95 148.84 148.84 19.1K
09:39 148.81 148.81 148.79 148.81 2.6K
09:40 148.79 148.83 148.79 148.83 4.6K
09:41 148.99 149.03 148.99 149.03 42.8K
09:42 149.03 149.06 149.01 149.06 15.3K
09:43 149.03 149.06 149.03 149.06 9.9K
09:44 149.06 149.12 149.06 149.12 3.9K
09:45 149.11 149.11 149.01 149.01 9.4K
09:46 149.01 149.06 149.01 149.06 15.5K
09:47 149.06 149.09 149.05 149.09 17.5K
09:48 149.08 149.21 149.08 149.21 34.3K
09:49 149.29 149.31 149.28 149.31 63.5K
09:50 149.31 149.40 149.31 149.40 34.4K
09:51 149.51 149.51 149.42 149.42 61.9K
09:52 149.37 149.37 149.36 149.36 14.5K
09:53 149.36 149.36 149.33 149.35 3.2K
09:54 149.36 149.40 149.36 149.40 12.1K
09:55 149.39 149.41 149.33 149.33 6.0K
09:56 149.28 149.28 149.27 149.27 19.6K
09:57 149.28 149.28 149.26 149.26 3.7K
09:58 149.25 149.28 149.25 149.28 22.1K
09:59 149.28 149.34 149.28 149.31 14.0K
10:00 149.31 149.31 149.14 149.14 32.8K
10:01 149.10 149.10 148.89 148.89 24.0K
10:02 148.83 148.83 148.75 148.75 6.0K
10:03 148.74 148.74 148.65 148.65 10.1K
10:04 148.66 148.66 148.65 148.66 9.2K
10:05 148.67 148.67 148.63 148.63 8.7K
10:06 148.63 148.63 148.59 148.62 13.1K
10:07 148.64 148.68 148.64 148.68 5.9K
10:08 148.68 148.68 148.66 148.67 6.3K
10:09 148.68 148.73 148.68 148.73 22.9K
10:10 148.73 148.73 148.68 148.68 3.9K
10:11 148.65 148.65 148.48 148.48 27.6K
10:12 148.50 148.50 148.46 148.47 6.0K
10:13 148.46 148.46 148.35 148.35 16.4K
10:14 148.35 148.35 148.31 148.31 18.8K
10:15 148.32 148.34 148.32 148.33 7.9K
10:16 148.35 148.37 148.33 148.37 19.0K
10:17 148.39 148.47 148.39 148.47 14.3K
10:18 148.47 148.49 148.46 148.49 14.4K
10:19 148.49 148.49 148.45 148.47 11.4K
10:20 148.47 148.51 148.47 148.51 5.6K
10:21 148.52 148.52 148.52 148.52 3.8K
10:22 148.46 148.46 148.41 148.42 15.7K
10:23 148.43 148.43 148.36 148.36 20.5K
10:24 148.36 148.36 148.36 148.36 16.2K
10:25 148.34 148.35 148.34 148.34 20.8K
10:26 148.34 148.35 148.31 148.31 7.1K
10:27 148.27 148.27 148.22 148.22 19.9K
10:28 148.23 148.26 148.23 148.26 5.5K
10:29 148.26 148.30 148.26 148.30 6.0K
10:30 148.29 148.37 148.29 148.37 11.1K
10:31 148.38 148.47 148.38 148.47 12.6K
10:32 148.51 148.51 148.51 148.51 15.4K
10:33 148.51 148.76 148.51 148.76 36.9K
10:34 148.75 148.76 148.75 148.76 9.7K
10:35 148.77 148.86 148.77 148.85 27.2K
10:36 148.86 148.92 148.86 148.92 19.1K
10:37 148.95 148.95 148.94 148.94 24.5K
10:38 148.94 148.98 148.92 148.98 10.7K
10:39 148.97 149.02 148.97 149.02 5.5K
10:40 149.07 149.13 149.07 149.13 30.4K
10:41 149.13 149.15 149.13 149.15 10.3K
10:42 149.18 149.22 149.18 149.22 21.9K
10:43 149.22 149.27 149.22 149.27 21.6K
10:44 149.26 149.26 149.25 149.25 12.2K
10:45 149.27 149.29 149.27 149.29 12.6K
10:46 149.28 149.35 149.28 149.35 3.1K
10:47 149.33 149.33 149.31 149.33 5.0K
10:48 149.31 149.33 149.31 149.33 16.0K
10:49 149.34 149.42 149.34 149.42 20.2K
10:50 149.41 149.41 149.35 149.35 5.2K
10:51 149.35 149.36 149.35 149.36 1.0K
10:52 149.38 149.38 149.33 149.34 6.5K
10:53 149.33 149.34 149.31 149.31 19.1K
10:54 149.30 149.34 149.30 149.34 7.1K
10:55 149.28 149.28 149.24 149.25 29.9K
10:56 149.20 149.20 149.11 149.12 54.1K
10:57 149.07 149.07 149.05 149.05 8.2K
10:58 149.05 149.06 149.05 149.05 9.4K
10:59 149.05 149.05 149.04 149.05 11.0K
11:00 149.12 149.14 149.12 149.14 20.1K
11:01 149.14 149.14 149.14 149.14 2.4K
11:02 149.11 149.11 149.08 149.08 12.5K
11:03 149.07 149.10 149.07 149.10 3.5K
11:04 149.10 149.13 149.10 149.13 1.5K
11:05 149.14 149.15 149.12 149.12 5.0K
11:06 149.12 149.12 149.07 149.07 9.6K
11:07 149.04 149.04 149.04 149.04 7.0K
11:08 149.06 149.06 149.06 149.06 3.7K
11:09 149.06 149.06 149.06 149.06 0.8K
11:10 149.07 149.07 149.06 149.06 5.2K
11:11 149.07 149.08 149.06 149.08 11.3K
11:12 149.08 149.08 149.08 149.08 11.8K
11:13 149.10 149.12 149.10 149.12 4.2K
11:14 149.13 149.15 149.13 149.15 20.3K
11:15 149.15 149.18 149.15 149.18 12.2K
11:16 149.16 149.16 149.13 149.13 14.8K
11:17 149.16 149.17 149.16 149.17 3.1K
11:18 149.17 149.17 149.16 149.17 2.1K
11:19 149.17 149.17 149.16 149.16 10.8K
11:20 149.16 149.20 149.16 149.20 3.9K
11:21 149.20 149.20 149.19 149.19 23.4K
11:22 149.23 149.23 149.23 149.23 16.1K
11:23 149.24 149.24 149.20 149.21 29.3K
11:24 149.21 149.29 149.21 149.29 9.4K
11:25 149.29 149.31 149.27 149.27 7.2K
11:26 149.26 149.27 149.25 149.27 8.0K
11:27 149.27 149.29 149.27 149.29 3.7K
11:28 149.29 149.29 149.27 149.27 7.1K
11:29 149.26 149.26 149.16 149.16 32.2K
11:30 149.13 149.14 149.12 149.12 3.6K
11:31 149.12 149.12 149.11 149.11 8.1K
11:32 149.10 149.10 149.09 149.09 7.3K
11:33 149.08 149.08 149.01 149.01 5.0K
11:34 148.96 148.96 148.92 148.92 16.1K
11:35 148.92 148.92 148.88 148.88 5.9K
11:36 148.88 148.89 148.88 148.89 2.5K
11:37 148.90 148.91 148.90 148.90 7.1K
11:38 148.90 148.94 148.90 148.94 3.7K
11:39 148.94 148.95 148.85 148.85 16.0K
11:40 148.86 148.86 148.84 148.84 4.0K
11:41 148.80 148.80 148.80 148.80 5.7K
11:42 148.79 148.81 148.77 148.81 5.4K
11:43 148.81 148.82 148.81 148.82 1.5K
11:44 148.82 148.88 148.82 148.88 11.7K
11:45 148.88 148.88 148.80 148.80 12.8K
11:46 148.80 148.81 148.80 148.81 1.1K
11:47 148.82 148.86 148.82 148.85 2.3K
11:48 148.83 148.91 148.83 148.91 5.9K
11:49 148.92 148.97 148.92 148.97 7.7K
11:50 148.97 148.98 148.96 148.96 2.9K
11:51 148.96 148.96 148.88 148.88 19.2K
11:52 148.88 148.89 148.87 148.87 1.9K
11:53 148.87 148.87 148.83 148.83 1.6K
11:54 148.91 149.05 148.91 149.05 21.2K
11:55 149.05 149.05 149.04 149.04 36.8K
11:56 149.04 149.06 149.04 149.05 2.4K
11:57 149.06 149.08 149.06 149.08 5.2K
11:58 149.09 149.10 149.09 149.09 4.7K
11:59 149.10 149.10 149.04 149.04 2.8K
12:00 149.04 149.04 148.95 148.95 8.2K
12:01 148.94 148.94 148.83 148.83 9.4K
12:02 148.79 148.79 148.74 148.74 5.5K
12:03 148.75 148.76 148.75 148.76 1.3K
12:04 148.76 148.78 148.76 148.78 0.7K
12:05 148.78 148.78 148.78 148.78 3.9K
12:06 148.76 148.76 148.76 148.76 2.3K
12:07 148.76 148.76 148.74 148.75 6.8K
12:08 148.83 148.84 148.83 148.83 12.8K
12:09 148.83 148.89 148.83 148.89 5.4K
12:10 148.89 148.89 148.89 148.89 2.3K
12:11 148.89 148.89 148.82 148.83 6.2K
12:12 148.81 148.81 148.79 148.79 12.7K
12:13 148.79 148.80 148.79 148.80 43.9K
12:14 148.80 148.82 148.80 148.81 4.0K
12:15 148.78 148.78 148.77 148.78 6.6K
12:16 148.78 148.78 148.78 148.78 3.1K
12:17 148.78 148.78 148.76 148.76 18.4K
12:18 148.75 148.76 148.75 148.76 4.9K
12:19 148.74 148.75 148.73 148.75 11.7K
12:20 148.76 148.77 148.76 148.77 8.9K
12:21 148.76 148.80 148.76 148.80 10.1K
12:22 148.80 148.82 148.80 148.82 0.8K
12:23 148.82 148.84 148.81 148.84 9.1K
12:24 148.84 148.87 148.84 148.87 6.1K
12:25 148.87 148.88 148.87 148.88 3.4K
12:26 148.88 148.88 148.86 148.86 3.5K
12:27 148.86 148.88 148.85 148.88 3.7K
12:28 148.91 148.91 148.89 148.89 9.1K
12:29 148.89 148.90 148.89 148.90 4.1K
12:30 148.89 148.93 148.89 148.93 19.3K
12:31 148.93 148.95 148.93 148.95 5.6K
12:32 148.93 148.93 148.91 148.91 11.1K
12:33 148.91 148.91 148.87 148.87 2.6K
12:34 148.86 148.88 148.86 148.88 2.5K
12:35 148.87 148.87 148.87 148.87 4.4K
12:36 148.88 148.89 148.88 148.89 5.2K
12:37 148.89 148.89 148.78 148.78 36.8K
12:38 148.79 148.79 148.79 148.79 1.1K
12:39 148.79 148.79 148.76 148.76 11.7K
12:40 148.75 148.76 148.75 148.75 4.0K
12:41 148.73 148.73 148.72 148.73 15.2K
12:42 148.75 148.82 148.75 148.82 28.1K
12:43 148.82 148.82 148.81 148.82 8.6K
12:44 148.82 148.83 148.81 148.83 3.8K
12:45 148.83 148.90 148.83 148.90 8.2K
12:46 148.92 148.92 148.88 148.88 9.1K
12:47 148.88 148.92 148.88 148.92 23.9K
12:48 148.92 148.93 148.92 148.93 2.3K
12:49 148.94 148.94 148.93 148.94 5.0K
12:50 148.95 148.99 148.95 148.96 21.4K
12:51 148.97 148.97 148.97 148.97 26.7K
12:52 148.97 148.99 148.97 148.99 5.6K
12:53 149.01 149.03 149.01 149.03 1.8K
12:54 149.01 149.01 149.00 149.01 4.2K
12:55 149.01 149.08 149.01 149.08 19.5K
12:56 149.08 149.10 149.08 149.10 18.6K
12:57 149.11 149.18 149.11 149.18 8.6K
12:58 149.18 149.19 149.18 149.19 0.5K
12:59 149.18 149.18 149.17 149.17 11.8K
13:00 149.17 149.21 149.17 149.21 20.6K
13:01 149.21 149.21 149.16 149.16 7.8K
13:02 149.16 149.17 149.16 149.16 2.7K
13:03 149.17 149.19 149.17 149.18 26.2K
13:04 149.21 149.21 149.20 149.20 12.5K
13:05 149.17 149.17 149.17 149.17 9.1K
13:06 149.16 149.16 149.04 149.04 17.1K
13:07 149.04 149.05 149.00 149.00 4.8K
13:08 148.99 149.00 148.99 148.99 2.1K
13:09 148.98 148.98 148.96 148.97 6.5K
13:10 148.95 148.96 148.93 148.96 2.3K
13:11 148.97 148.97 148.96 148.96 2.7K
13:12 148.95 148.95 148.94 148.94 1.7K
13:13 148.94 148.96 148.94 148.96 3.0K
13:14 148.96 148.97 148.95 148.97 2.2K
13:15 148.96 148.96 148.94 148.95 9.9K
13:16 148.94 148.94 148.78 148.78 23.1K
13:17 148.79 148.80 148.79 148.80 2.0K
13:18 148.78 148.82 148.78 148.81 6.8K
13:19 148.82 148.84 148.82 148.84 1.8K
13:20 148.84 148.85 148.84 148.85 4.3K
13:21 148.84 148.86 148.84 148.86 1.3K
13:22 148.89 148.89 148.87 148.87 7.4K
13:23 148.88 148.88 148.87 148.87 18.1K
13:24 148.88 148.88 148.87 148.87 4.3K
13:25 148.87 148.88 148.87 148.87 3.5K
13:26 148.87 148.87 148.86 148.86 0.6K
13:27 148.80 148.80 148.75 148.75 19.0K
13:28 148.74 148.74 148.72 148.72 2.1K
13:29 148.72 148.72 148.72 148.72 5.2K
13:30 148.72 148.72 148.71 148.71 1.4K
13:31 148.71 148.71 148.71 148.71 3.8K
13:32 148.71 148.74 148.71 148.74 6.5K
13:33 148.74 148.74 148.73 148.73 3.2K
13:34 148.70 148.70 148.60 148.60 23.8K
13:35 148.63 148.63 148.62 148.62 11.0K
13:36 148.62 148.62 148.61 148.61 1.4K
13:37 148.60 148.62 148.60 148.61 2.2K
13:38 148.53 148.53 148.50 148.50 21.8K
13:39 148.50 148.51 148.49 148.49 5.6K
13:40 148.49 148.49 148.48 148.48 4.6K
13:41 148.47 148.47 148.44 148.45 9.4K
13:42 148.44 148.44 148.43 148.44 7.4K
13:43 148.44 148.46 148.44 148.45 3.0K
13:44 148.45 148.46 148.45 148.45 3.2K
13:45 148.45 148.47 148.45 148.47 1.2K
13:46 148.48 148.48 148.44 148.44 15.8K
13:47 148.43 148.43 148.41 148.41 2.8K
13:48 148.41 148.41 148.39 148.39 7.1K
13:49 148.39 148.41 148.39 148.41 11.1K
13:50 148.42 148.42 148.41 148.41 2.2K
13:51 148.41 148.42 148.41 148.42 2.0K
13:52 148.40 148.45 148.40 148.45 18.9K
13:53 148.46 148.51 148.46 148.51 6.4K
13:54 148.51 148.53 148.51 148.53 3.4K
13:55 148.55 148.59 148.55 148.59 10.2K
13:56 148.58 148.61 148.58 148.61 10.0K
13:57 148.62 148.63 148.62 148.63 2.7K
13:58 148.63 148.64 148.63 148.64 6.1K
13:59 148.62 148.62 148.58 148.58 9.5K
14:00 148.52 148.54 148.52 148.54 13.7K
14:01 148.54 148.56 148.54 148.56 5.5K
14:02 148.56 148.56 148.56 148.56 1.1K
14:03 148.56 148.56 148.54 148.55 8.1K
14:04 148.55 148.55 148.53 148.55 7.6K
14:05 148.55 148.55 148.55 148.55 2.9K
14:06 148.55 148.55 148.54 148.54 2.0K
14:07 148.55 148.55 148.52 148.53 7.0K
14:08 148.53 148.53 148.50 148.50 7.1K
14:09 148.48 148.48 148.48 148.48 2.6K
14:10 148.50 148.51 148.49 148.51 14.7K
14:11 148.50 148.50 148.48 148.49 4.4K
14:12 148.49 148.50 148.49 148.50 1.7K
14:13 148.50 148.52 148.50 148.52 10.5K
14:14 148.52 148.60 148.52 148.60 13.4K
14:15 148.60 148.62 148.60 148.61 3.9K
14:16 148.62 148.63 148.60 148.60 4.2K
14:17 148.58 148.59 148.58 148.59 30.3K
14:18 148.59 148.59 148.59 148.59 4.0K
14:19 148.60 148.61 148.60 148.61 4.8K
14:20 148.61 148.61 148.60 148.61 6.4K
14:21 148.61 148.62 148.61 148.62 6.6K
14:22 148.62 148.62 148.61 148.61 8.0K
14:23 148.61 148.63 148.61 148.61 13.3K
14:24 148.59 148.59 148.59 148.59 5.4K
14:25 148.59 148.59 148.56 148.56 7.2K
14:26 148.54 148.56 148.54 148.56 3.6K
14:27 148.53 148.53 148.53 148.53 4.4K
14:28 148.53 148.53 148.53 148.53 2.6K
14:29 148.53 148.53 148.53 148.53 2.6K
14:30 148.53 148.53 148.52 148.53 4.2K
14:31 148.55 148.55 148.51 148.51 12.1K
14:32 148.51 148.51 148.51 148.51 8.3K
14:33 148.52 148.52 148.52 148.52 8.4K
14:34 148.54 148.59 148.54 148.59 7.3K
14:35 148.58 148.61 148.58 148.60 9.3K
14:36 148.60 148.61 148.60 148.61 7.8K
14:37 148.60 148.60 148.43 148.43 27.7K
14:38 148.42 148.42 148.41 148.41 5.2K
14:39 148.42 148.43 148.42 148.42 25.3K
14:40 148.42 148.42 148.41 148.41 10.2K
14:41 148.41 148.41 148.39 148.39 13.7K
14:42 148.39 148.40 148.39 148.40 6.6K
14:43 148.38 148.39 148.37 148.38 5.3K
14:44 148.38 148.42 148.38 148.42 4.4K
14:45 148.43 148.49 148.43 148.48 17.4K
14:46 148.48 148.49 148.47 148.47 4.5K
14:47 148.49 148.49 148.46 148.47 8.6K
14:48 148.45 148.45 148.44 148.45 6.8K
14:49 148.46 148.46 148.45 148.46 6.4K
14:50 148.45 148.46 148.45 148.46 6.3K
14:51 148.46 148.46 148.37 148.37 20.0K
14:52 148.38 148.38 148.36 148.37 3.0K
14:53 148.36 148.37 148.36 148.37 3.6K
14:54 148.37 148.38 148.37 148.38 12.5K
14:55 148.38 148.42 148.38 148.41 20.2K
14:56 148.44 148.50 148.44 148.50 13.4K
14:57 148.49 148.49 148.44 148.44 11.7K
14:58 148.44 148.44 148.43 148.43 14.3K
14:59 148.42 148.43 148.42 148.43 10.2K
15:00 148.45 148.45 148.43 148.43 19.0K
15:01 148.43 148.44 148.36 148.36 34.2K
15:02 148.35 148.36 148.35 148.36 0.7K
15:03 148.36 148.36 148.35 148.36 3.7K
15:04 148.38 148.39 148.38 148.39 15.4K
15:05 148.38 148.40 148.38 148.40 6.1K
15:06 148.39 148.40 148.38 148.40 2.3K
15:07 148.45 148.48 148.44 148.48 8.5K
15:08 148.50 148.51 148.50 148.51 5.8K
15:09 148.51 148.55 148.50 148.55 11.0K
15:10 148.56 148.59 148.56 148.59 5.3K
15:11 148.60 148.70 148.60 148.70 24.0K
15:12 148.70 148.71 148.70 148.71 3.6K
15:13 148.72 148.72 148.69 148.71 13.8K
15:14 148.72 148.72 148.70 148.71 15.3K
15:15 148.71 148.71 148.71 148.71 7.8K
15:16 148.72 148.73 148.72 148.72 10.2K
15:17 148.73 148.74 148.73 148.74 8.9K
15:18 148.72 148.73 148.72 148.73 7.4K
15:19 148.73 148.73 148.72 148.73 17.8K
15:20 148.73 148.74 148.73 148.73 20.8K
15:21 148.73 148.73 148.67 148.67 24.8K
15:22 148.63 148.69 148.63 148.69 25.6K
15:23 148.69 148.69 148.65 148.65 6.3K
15:24 148.64 148.64 148.64 148.64 10.9K
15:25 148.64 148.64 148.62 148.63 7.1K
15:26 148.67 148.71 148.67 148.71 10.0K
15:27 148.71 148.73 148.71 148.73 5.6K
15:28 148.73 148.73 148.67 148.67 20.4K
15:29 148.61 148.61 148.53 148.53 40.8K
15:30 148.49 148.49 148.33 148.33 72.6K
15:31 148.33 148.35 148.33 148.35 12.1K
15:32 148.37 148.38 148.37 148.37 23.7K
15:33 148.37 148.37 148.36 148.36 7.3K
15:34 148.39 148.40 148.38 148.40 40.9K
15:35 148.48 148.56 148.48 148.56 38.3K
15:36 148.58 148.59 148.58 148.59 10.2K
15:37 148.59 148.61 148.59 148.60 14.1K
15:38 148.61 148.61 148.61 148.61 6.9K
15:39 148.62 148.64 148.62 148.63 13.1K
15:40 148.62 148.66 148.62 148.66 29.7K
15:41 148.64 148.66 148.62 148.66 9.6K
15:42 148.67 148.70 148.67 148.70 5.6K
15:43 148.70 148.76 148.70 148.76 51.4K
15:44 148.76 148.82 148.76 148.82 23.2K
15:45 148.84 148.89 148.84 148.89 29.7K
15:46 148.89 148.89 148.82 148.82 26.1K
15:47 148.80 148.85 148.80 148.84 19.8K
15:48 148.85 148.90 148.85 148.90 17.1K
15:49 148.92 148.94 148.92 148.94 16.3K
15:50 148.82 148.82 148.78 148.78 166.6K
15:51 148.79 148.90 148.79 148.90 59.8K
15:52 148.91 148.91 148.90 148.90 14.4K
15:53 148.90 148.91 148.90 148.90 25.3K
15:54 148.88 148.88 148.86 148.86 16.5K
15:55 148.83 148.83 148.80 148.83 62.3K
15:56 148.84 148.84 148.77 148.77 43.1K
15:57 148.78 148.81 148.78 148.81 14.4K
15:58 148.80 148.80 148.74 148.74 21.0K
15:59 148.75 148.78 148.75 148.76 52.9K
16:00 148.75 148.76 148.75 148.76 1,496.2K
16:01 148.76 148.76 148.76 148.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available