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
09:30 148.68 148.85 148.68 148.85 97.6K
09:31 149.02 149.18 149.02 149.15 36.5K
09:32 149.15 149.15 148.97 148.97 9.8K
09:33 148.81 148.81 148.75 148.78 7.6K
09:34 148.77 148.77 148.72 148.72 9.5K
09:35 148.71 148.71 148.28 148.28 49.7K
09:36 148.22 148.32 148.22 148.23 8.7K
09:37 148.21 148.28 148.20 148.28 12.0K
09:38 148.25 148.26 148.25 148.26 6.0K
09:39 148.37 148.39 148.35 148.39 20.6K
09:40 148.41 148.51 148.41 148.51 19.2K
09:41 148.52 148.52 148.48 148.51 5.7K
09:42 148.51 148.63 148.50 148.63 7.6K
09:43 148.59 148.60 148.59 148.60 5.2K
09:44 148.61 148.61 148.59 148.61 16.5K
09:45 148.61 148.65 148.61 148.65 7.1K
09:46 148.65 148.73 148.65 148.70 5.7K
09:47 148.71 148.78 148.71 148.78 10.0K
09:48 148.79 148.79 148.77 148.78 3.8K
09:49 148.76 148.85 148.76 148.85 17.6K
09:50 148.84 148.84 148.84 148.84 10.1K
09:51 148.84 148.84 148.78 148.78 24.2K
09:52 148.78 148.81 148.78 148.81 2.4K
09:53 148.80 148.80 148.78 148.78 22.0K
09:54 148.75 148.78 148.75 148.78 7.4K
09:55 148.78 149.08 148.78 149.07 26.1K
09:56 149.07 149.08 149.05 149.05 24.6K
09:57 149.06 149.08 149.06 149.06 4.7K
09:58 149.05 149.06 149.05 149.06 10.4K
09:59 149.03 149.03 149.02 149.02 12.0K
10:00 149.02 149.03 149.02 149.02 4.5K
10:01 149.05 149.09 149.05 149.09 10.7K
10:02 149.13 149.17 149.13 149.17 8.7K
10:03 149.14 149.15 149.14 149.15 13.2K
10:04 149.15 149.39 149.15 149.39 36.1K
10:05 149.46 149.52 149.46 149.52 13.7K
10:06 149.55 149.58 149.55 149.56 8.4K
10:07 149.57 149.57 149.46 149.46 11.5K
10:08 149.47 149.47 149.46 149.46 14.1K
10:09 149.47 149.50 149.47 149.49 2.8K
10:10 149.49 149.49 149.43 149.43 18.1K
10:11 149.40 149.40 149.28 149.30 8.4K
10:12 149.31 149.31 149.27 149.27 7.0K
10:13 149.24 149.28 149.24 149.28 10.7K
10:14 149.28 149.28 149.26 149.26 5.9K
10:15 149.26 149.29 149.26 149.29 5.9K
10:16 149.28 149.28 149.25 149.26 2.1K
10:17 149.30 149.30 149.25 149.25 8.1K
10:18 149.20 149.20 149.12 149.12 17.6K
10:19 149.12 149.14 149.12 149.13 14.8K
10:20 149.14 149.14 149.11 149.11 3.1K
10:21 149.11 149.22 149.11 149.22 17.6K
10:22 149.22 149.22 149.20 149.20 5.0K
10:23 149.18 149.18 149.17 149.17 9.3K
10:24 149.18 149.22 149.18 149.22 7.6K
10:25 149.22 149.22 149.17 149.17 16.3K
10:26 149.18 149.19 149.18 149.19 6.8K
10:27 149.19 149.20 149.17 149.18 2.9K
10:28 149.18 149.18 149.13 149.13 7.2K
10:29 149.13 149.14 149.13 149.13 6.5K
10:30 149.11 149.11 149.08 149.11 7.6K
10:31 149.11 149.11 149.08 149.08 7.4K
10:32 149.06 149.06 149.02 149.02 5.3K
10:33 149.01 149.01 148.99 148.99 5.1K
10:34 149.00 149.00 148.99 148.99 3.6K
10:35 148.99 148.99 148.98 148.98 2.9K
10:36 148.98 148.98 148.96 148.96 9.1K
10:37 148.95 149.01 148.95 149.01 10.1K
10:38 149.00 149.01 149.00 149.01 9.7K
10:39 148.99 149.00 148.99 148.99 7.3K
10:40 149.01 149.05 149.01 149.05 13.9K
10:41 149.05 149.07 149.05 149.07 4.9K
10:42 149.07 149.08 149.07 149.08 4.1K
10:43 149.10 149.13 149.09 149.09 16.9K
10:44 149.08 149.08 149.06 149.06 5.1K
10:45 149.06 149.06 149.02 149.02 7.5K
10:46 148.97 148.97 148.94 148.94 16.5K
10:47 148.86 148.86 148.62 148.62 75.9K
10:48 148.59 148.59 148.41 148.41 49.6K
10:49 148.39 148.39 148.39 148.39 12.4K
10:50 148.39 148.39 148.35 148.35 75.2K
10:51 148.34 148.34 148.31 148.31 4.1K
10:52 148.30 148.30 148.26 148.26 9.2K
10:53 148.26 148.26 148.22 148.22 13.8K
10:54 148.23 148.25 148.22 148.25 7.0K
10:55 148.27 148.27 148.18 148.18 10.9K
10:56 148.18 148.20 148.18 148.20 6.2K
10:57 148.18 148.18 148.12 148.12 9.0K
10:58 148.12 148.15 148.12 148.15 3.5K
10:59 148.15 148.15 148.14 148.14 2.2K
11:00 148.14 148.14 148.14 148.14 0.2K
11:01 148.15 148.15 148.07 148.07 10.4K
11:02 148.05 148.07 148.05 148.07 6.3K
11:03 148.06 148.08 148.06 148.08 8.9K
11:04 148.09 148.10 148.09 148.10 6.0K
11:05 148.10 148.11 148.10 148.11 17.4K
11:06 148.11 148.12 148.11 148.12 3.0K
11:07 148.12 148.13 148.12 148.13 1.8K
11:08 148.13 148.14 148.11 148.14 2.9K
11:09 148.15 148.16 148.15 148.16 3.9K
11:10 148.19 148.19 148.14 148.14 52.5K
11:11 148.14 148.21 148.14 148.20 44.4K
11:12 148.17 148.17 148.01 148.01 54.9K
11:13 148.02 148.03 148.02 148.02 14.4K
11:14 148.01 148.11 148.01 148.10 33.5K
11:15 148.09 148.09 147.98 147.98 9.8K
11:16 147.97 147.97 147.95 147.95 6.9K
11:17 147.90 147.90 147.84 147.84 38.8K
11:18 147.83 147.83 147.83 147.83 19.4K
11:19 147.85 147.86 147.85 147.86 13.9K
11:20 147.86 147.86 147.84 147.85 13.4K
11:21 147.85 147.87 147.85 147.87 6.8K
11:22 147.91 147.92 147.91 147.91 7.5K
11:23 147.91 147.91 147.90 147.90 4.4K
11:24 147.91 147.92 147.89 147.89 7.4K
11:25 147.88 147.88 147.86 147.88 14.0K
11:26 147.87 147.89 147.87 147.88 4.8K
11:27 147.86 147.86 147.85 147.85 15.0K
11:28 147.84 147.85 147.84 147.85 9.7K
11:29 147.83 147.83 147.80 147.81 9.7K
11:30 147.80 147.80 147.80 147.80 0.7K
11:31 147.81 147.83 147.81 147.83 4.6K
11:32 147.83 147.84 147.83 147.84 7.1K
11:33 147.84 147.84 147.76 147.77 23.5K
11:34 147.74 147.74 147.70 147.71 38.1K
11:35 147.71 147.71 147.71 147.71 1.4K
11:36 147.71 147.72 147.70 147.70 8.2K
11:37 147.69 147.85 147.69 147.85 30.0K
11:38 147.82 147.82 147.75 147.75 15.2K
11:39 147.75 147.76 147.74 147.74 6.0K
11:40 147.74 147.74 147.73 147.73 2.4K
11:41 147.73 147.73 147.69 147.69 2.2K
11:42 147.68 147.68 147.62 147.62 20.3K
11:43 147.61 147.62 147.61 147.62 8.7K
11:44 147.65 147.65 147.64 147.64 3.2K
11:45 147.62 147.62 147.61 147.62 6.9K
11:46 147.62 147.62 147.56 147.56 44.4K
11:47 147.55 147.55 147.55 147.55 4.6K
11:48 147.57 147.59 147.57 147.59 4.6K
11:49 147.56 147.56 147.49 147.49 12.0K
11:50 147.48 147.49 147.48 147.48 6.5K
11:51 147.47 147.47 147.44 147.44 5.8K
11:52 147.43 147.43 147.38 147.38 115.1K
11:53 147.37 147.37 147.35 147.35 61.2K
11:54 147.33 147.33 147.28 147.29 36.2K
11:55 147.32 147.33 147.32 147.33 6.6K
11:56 147.32 147.32 147.20 147.20 61.0K
11:57 147.23 147.23 147.22 147.22 16.3K
11:58 147.22 147.22 147.20 147.20 9.7K
11:59 147.20 147.22 147.19 147.21 4.3K
12:00 147.22 147.22 147.21 147.21 2.3K
12:01 147.27 147.27 147.13 147.13 50.7K
12:02 147.13 147.15 147.13 147.15 12.1K
12:03 147.12 147.12 147.05 147.05 26.5K
12:04 147.04 147.04 147.01 147.01 4.2K
12:05 147.01 147.05 147.01 147.01 15.4K
12:06 147.03 147.05 147.03 147.05 4.2K
12:07 147.05 147.06 147.04 147.06 7.2K
12:08 147.06 147.16 147.06 147.16 25.2K
12:09 147.18 147.19 147.17 147.17 26.2K
12:10 147.18 147.18 147.13 147.13 9.8K
12:11 147.16 147.16 147.15 147.16 6.5K
12:12 147.17 147.19 147.17 147.19 52.2K
12:13 147.19 147.20 147.19 147.20 5.7K
12:14 147.21 147.21 147.20 147.20 4.5K
12:15 147.21 147.22 147.21 147.21 5.5K
12:16 147.22 147.25 147.22 147.25 12.9K
12:17 147.25 147.25 147.25 147.25 1.9K
12:18 147.25 147.26 147.25 147.25 9.5K
12:19 147.25 147.25 147.23 147.23 8.3K
12:20 147.23 147.23 147.22 147.22 4.0K
12:21 147.21 147.21 147.20 147.20 4.3K
12:22 147.26 147.26 147.26 147.26 7.5K
12:23 147.27 147.28 147.27 147.28 6.0K
12:24 147.28 147.28 147.28 147.28 7.1K
12:25 147.28 147.29 147.28 147.29 5.2K
12:26 147.30 147.30 147.29 147.29 4.1K
12:27 147.29 147.30 147.29 147.29 7.2K
12:28 147.29 147.29 147.27 147.27 1.5K
12:29 147.29 147.29 147.26 147.26 6.6K
12:30 147.20 147.21 147.20 147.21 43.0K
12:31 147.21 147.21 147.20 147.20 2.1K
12:32 147.21 147.21 147.17 147.17 17.5K
12:33 147.15 147.17 147.14 147.17 6.4K
12:34 147.19 147.19 147.17 147.17 2.7K
12:35 147.17 147.18 147.17 147.18 0.9K
12:36 147.19 147.19 147.18 147.18 1.3K
12:37 147.21 147.22 147.21 147.22 8.7K
12:38 147.22 147.26 147.22 147.26 2.8K
12:39 147.26 147.27 147.26 147.27 8.4K
12:40 147.27 147.27 147.27 147.27 8.2K
12:41 147.28 147.29 147.28 147.29 2.5K
12:42 147.29 147.30 147.29 147.30 4.3K
12:43 147.30 147.30 147.29 147.29 0.5K
12:44 147.30 147.30 147.28 147.28 9.3K
12:45 147.28 147.28 147.28 147.28 3.6K
12:46 147.28 147.28 147.25 147.25 10.6K
12:47 147.25 147.25 147.22 147.22 4.0K
12:48 147.22 147.22 147.18 147.18 10.5K
12:49 147.18 147.18 147.10 147.10 12.5K
12:50 147.10 147.10 147.10 147.10 3.2K
12:51 147.10 147.10 147.08 147.08 1.3K
12:52 147.09 147.09 147.07 147.07 2.9K
12:53 147.07 147.08 147.07 147.08 8.4K
12:54 147.08 147.08 147.08 147.08 1.4K
12:55 147.09 147.12 147.09 147.12 5.9K
12:56 147.12 147.12 147.12 147.12 2.9K
12:57 147.12 147.12 147.12 147.12 0.8K
12:58 147.12 147.12 147.11 147.11 3.8K
12:59 147.11 147.12 147.11 147.12 8.2K
13:00 147.13 147.13 147.12 147.13 3.1K
13:01 147.13 147.13 147.10 147.10 6.7K
13:02 147.03 147.03 146.90 146.90 69.1K
13:03 146.89 146.90 146.89 146.89 7.0K
13:04 146.90 146.91 146.90 146.91 4.0K
13:05 146.91 146.94 146.91 146.94 4.1K
13:06 146.94 147.00 146.94 147.00 5.2K
13:07 147.01 147.05 147.01 147.03 10.0K
13:08 147.03 147.03 147.01 147.02 7.5K
13:09 147.01 147.01 146.99 147.00 4.7K
13:10 146.99 147.00 146.99 147.00 3.4K
13:11 147.00 147.00 146.96 146.96 10.3K
13:12 146.94 146.94 146.91 146.92 30.1K
13:13 146.92 146.93 146.91 146.91 4.7K
13:14 146.91 146.91 146.89 146.90 8.0K
13:15 146.90 146.91 146.90 146.91 1.9K
13:16 146.92 146.93 146.92 146.93 6.1K
13:17 146.93 146.93 146.93 146.93 3.4K
13:18 146.95 146.95 146.95 146.95 2.9K
13:19 146.95 146.95 146.94 146.94 1.9K
13:20 146.94 146.96 146.94 146.96 2.1K
13:21 146.95 146.97 146.95 146.97 3.6K
13:22 146.97 146.97 146.96 146.96 1.9K
13:23 146.96 146.97 146.96 146.97 11.2K
13:24 146.96 147.01 146.96 147.01 19.1K
13:25 147.01 147.01 147.00 147.00 2.6K
13:26 147.00 147.00 147.00 147.00 2.2K
13:27 147.02 147.03 147.02 147.03 2.3K
13:28 147.03 147.05 147.03 147.05 3.3K
13:29 147.05 147.05 147.05 147.05 9.8K
13:30 147.04 147.04 147.04 147.04 9.4K
13:31 147.05 147.09 147.05 147.09 7.2K
13:32 147.09 147.10 147.09 147.10 1.3K
13:33 147.10 147.11 147.10 147.10 4.0K
13:34 147.09 147.09 147.08 147.08 3.8K
13:35 147.03 147.03 146.99 146.99 23.3K
13:36 146.99 146.99 146.98 146.98 2.7K
13:37 146.98 146.98 146.97 146.97 13.6K
13:38 146.97 146.97 146.95 146.95 40.5K
13:39 146.97 146.98 146.97 146.98 41.2K
13:40 146.98 147.00 146.98 147.00 24.2K
13:41 147.00 147.00 147.00 147.00 5.9K
13:42 146.99 146.99 146.98 146.98 7.0K
13:43 146.97 146.97 146.93 146.93 8.2K
13:44 146.96 146.96 146.92 146.92 15.2K
13:45 146.94 146.94 146.89 146.89 28.5K
13:46 146.89 146.89 146.88 146.89 13.1K
13:47 146.90 146.90 146.90 146.90 12.0K
13:48 146.90 146.90 146.89 146.89 2.2K
13:49 146.89 146.93 146.89 146.93 9.4K
13:50 146.95 146.96 146.94 146.94 16.9K
13:51 146.92 146.92 146.89 146.89 7.9K
13:52 146.89 146.94 146.89 146.94 12.7K
13:53 146.95 146.98 146.95 146.98 20.0K
13:54 146.99 146.99 146.98 146.98 54.3K
13:55 146.98 146.98 146.97 146.97 2.5K
13:56 146.97 147.00 146.97 147.00 24.1K
13:57 147.00 147.00 147.00 147.00 0.7K
13:58 147.00 147.01 147.00 147.00 2.8K
13:59 146.99 147.03 146.99 147.03 23.0K
14:00 147.02 147.02 146.76 146.76 59.3K
14:01 146.75 146.75 146.72 146.72 11.2K
14:02 146.69 146.69 146.57 146.57 49.3K
14:03 146.57 146.57 146.56 146.56 12.4K
14:04 146.54 146.54 146.44 146.48 27.7K
14:05 146.47 146.47 146.40 146.40 22.7K
14:06 146.35 146.35 146.30 146.33 30.5K
14:07 146.24 146.28 146.24 146.28 17.6K
14:08 146.27 146.28 146.24 146.27 29.6K
14:09 146.27 146.27 146.23 146.23 10.0K
14:10 146.23 146.23 146.00 146.00 126.7K
14:11 145.97 145.97 145.88 145.88 51.9K
14:12 145.86 146.11 145.86 146.11 63.7K
14:13 146.10 146.19 146.10 146.19 8.7K
14:14 146.20 146.27 146.20 146.27 18.1K
14:15 146.27 146.37 146.27 146.37 59.6K
14:16 146.36 146.36 146.21 146.21 21.7K
14:17 146.19 146.19 146.11 146.11 20.0K
14:18 146.07 146.07 146.04 146.04 7.4K
14:19 146.04 146.08 146.04 146.08 12.4K
14:20 146.09 146.30 146.09 146.30 23.1K
14:21 146.26 146.26 146.22 146.22 8.5K
14:22 146.21 146.22 146.20 146.20 16.0K
14:23 146.20 146.26 146.19 146.26 8.3K
14:24 146.25 146.29 146.25 146.29 3.0K
14:25 146.26 146.27 146.26 146.27 27.7K
14:26 146.27 146.27 146.27 146.27 4.4K
14:27 146.27 146.30 146.27 146.30 4.9K
14:28 146.30 146.32 146.30 146.32 3.3K
14:29 146.35 146.35 146.34 146.34 11.4K
14:30 146.31 146.31 146.29 146.29 13.0K
14:31 146.29 146.39 146.29 146.38 14.8K
14:32 146.39 146.49 146.39 146.49 19.7K
14:33 146.52 146.56 146.52 146.55 21.8K
14:34 146.53 146.53 146.47 146.47 18.3K
14:35 146.43 146.43 146.31 146.31 9.9K
14:36 146.21 146.21 146.19 146.20 16.3K
14:37 146.20 146.20 146.18 146.18 2.8K
14:38 146.28 146.55 146.28 146.55 35.0K
14:39 146.53 146.55 146.50 146.50 7.7K
14:40 146.56 146.82 146.56 146.82 35.9K
14:41 146.84 146.84 146.82 146.84 11.4K
14:42 146.84 146.84 146.82 146.82 14.7K
14:43 146.75 146.75 146.67 146.67 12.2K
14:44 146.68 146.68 146.68 146.68 9.1K
14:45 146.71 146.71 146.66 146.66 7.2K
14:46 146.68 146.70 146.67 146.70 12.0K
14:47 146.69 146.79 146.69 146.79 21.3K
14:48 146.79 146.79 146.74 146.74 11.3K
14:49 146.71 146.71 146.60 146.60 9.8K
14:50 146.60 146.60 146.53 146.53 8.0K
14:51 146.54 146.59 146.54 146.59 8.0K
14:52 146.65 146.66 146.65 146.66 9.1K
14:53 146.66 146.68 146.66 146.68 7.0K
14:54 146.72 146.72 146.63 146.64 24.1K
14:55 146.64 146.65 146.61 146.61 5.1K
14:56 146.54 146.56 146.52 146.56 17.4K
14:57 146.55 146.64 146.51 146.64 20.4K
14:58 146.67 146.67 146.66 146.66 11.1K
14:59 146.64 146.65 146.57 146.57 9.9K
15:00 146.52 146.54 146.52 146.54 9.9K
15:01 146.53 146.53 146.47 146.47 15.9K
15:02 146.48 146.49 146.48 146.48 3.5K
15:03 146.42 146.43 146.41 146.43 18.0K
15:04 146.43 146.43 146.35 146.35 14.5K
15:05 146.33 146.33 146.28 146.28 20.8K
15:06 146.27 146.30 146.26 146.30 23.4K
15:07 146.30 146.30 146.29 146.29 11.6K
15:08 146.30 146.36 146.30 146.34 25.7K
15:09 146.34 146.35 146.34 146.35 4.7K
15:10 146.35 146.60 146.35 146.60 25.8K
15:11 146.62 146.64 146.62 146.64 8.9K
15:12 146.65 146.66 146.63 146.66 7.6K
15:13 146.67 146.70 146.59 146.60 33.1K
15:14 146.60 146.60 146.57 146.57 10.3K
15:15 146.58 146.62 146.58 146.62 15.0K
15:16 146.63 146.63 146.56 146.56 11.9K
15:17 146.54 146.54 146.44 146.44 8.6K
15:18 146.43 146.43 146.41 146.42 8.8K
15:19 146.41 146.50 146.41 146.50 18.7K
15:20 146.58 146.67 146.58 146.67 14.6K
15:21 146.66 146.68 146.66 146.67 5.2K
15:22 146.69 146.72 146.69 146.72 9.9K
15:23 146.72 146.72 146.72 146.72 3.2K
15:24 146.73 146.76 146.73 146.76 12.7K
15:25 146.78 146.80 146.78 146.80 3.1K
15:26 146.79 146.79 146.74 146.76 22.7K
15:27 146.75 146.78 146.75 146.75 22.3K
15:28 146.76 146.76 146.68 146.68 7.5K
15:29 146.68 146.68 146.68 146.68 6.8K
15:30 146.70 146.70 146.66 146.68 34.7K
15:31 146.68 146.73 146.68 146.73 18.3K
15:32 146.73 146.76 146.73 146.76 12.3K
15:33 146.75 146.75 146.74 146.74 3.1K
15:34 146.74 146.74 146.66 146.66 12.9K
15:35 146.64 146.64 146.59 146.59 28.4K
15:36 146.56 146.56 146.48 146.48 21.7K
15:37 146.49 146.49 146.47 146.48 8.7K
15:38 146.51 146.53 146.51 146.53 12.7K
15:39 146.54 146.54 146.50 146.50 23.2K
15:40 146.52 146.53 146.51 146.53 12.2K
15:41 146.56 146.71 146.56 146.71 22.0K
15:42 146.74 146.78 146.74 146.78 19.0K
15:43 146.77 146.77 146.75 146.77 17.7K
15:44 146.78 146.78 146.76 146.76 10.3K
15:45 146.76 146.76 146.74 146.74 7.5K
15:46 146.67 146.67 146.56 146.56 35.4K
15:47 146.55 146.56 146.54 146.56 20.3K
15:48 146.57 146.57 146.52 146.52 10.0K
15:49 146.51 146.54 146.51 146.54 15.9K
15:50 146.62 146.75 146.62 146.74 54.1K
15:51 146.76 146.76 146.72 146.72 18.5K
15:52 146.72 146.72 146.65 146.65 24.3K
15:53 146.66 146.66 146.62 146.63 23.5K
15:54 146.65 146.65 146.65 146.65 27.1K
15:55 146.64 146.66 146.64 146.65 19.9K
15:56 146.65 146.65 146.61 146.61 71.7K
15:57 146.62 146.62 146.60 146.61 17.2K
15:58 146.59 146.62 146.59 146.62 21.2K
15:59 146.59 146.59 146.53 146.57 122.6K
16:00 146.57 146.57 146.57 146.57 650.9K
16:01 146.57 146.57 146.57 146.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available