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
09:30 145.30 145.30 143.31 143.31 549.3K
09:31 143.19 143.19 142.33 142.33 142.6K
09:32 141.99 142.26 141.98 142.17 73.6K
09:33 142.35 142.48 142.35 142.44 56.9K
09:34 142.80 143.14 142.80 143.14 46.0K
09:35 142.89 142.89 142.27 142.32 50.8K
09:36 142.18 142.18 142.13 142.18 81.8K
09:37 142.19 142.26 142.19 142.26 32.6K
09:38 142.27 142.54 142.22 142.54 37.2K
09:39 142.55 142.93 142.55 142.93 37.6K
09:40 143.25 143.28 143.24 143.28 62.5K
09:41 143.33 143.33 143.10 143.10 74.3K
09:42 143.15 143.15 142.76 142.76 78.9K
09:43 142.68 142.68 142.54 142.54 40.7K
09:44 142.63 142.71 142.60 142.71 47.7K
09:45 142.69 142.96 142.69 142.96 26.4K
09:46 142.98 143.14 142.98 143.14 32.7K
09:47 143.14 143.27 143.13 143.27 19.1K
09:48 143.39 143.55 143.39 143.55 45.2K
09:49 143.56 143.65 143.56 143.57 36.3K
09:50 143.61 143.73 143.61 143.73 49.7K
09:51 143.80 143.80 143.55 143.55 45.0K
09:52 143.57 143.86 143.57 143.86 37.0K
09:53 143.90 143.90 143.81 143.81 35.6K
09:54 143.83 143.83 143.78 143.78 17.2K
09:55 143.87 144.04 143.87 144.04 20.6K
09:56 144.03 144.28 144.03 144.28 23.0K
09:57 144.33 144.35 144.31 144.35 26.5K
09:58 144.32 144.32 144.19 144.19 23.0K
09:59 144.22 144.23 144.19 144.23 16.8K
10:00 144.27 144.35 144.27 144.33 28.2K
10:01 144.31 144.35 144.31 144.34 12.5K
10:02 144.29 144.40 144.29 144.31 82.5K
10:03 144.29 144.30 144.29 144.30 31.7K
10:04 144.24 144.24 143.90 143.90 40.9K
10:05 143.85 144.06 143.85 144.06 58.3K
10:06 144.11 144.18 144.11 144.16 34.9K
10:07 144.16 144.16 144.01 144.01 21.2K
10:08 143.94 143.94 143.92 143.92 30.8K
10:09 143.93 144.04 143.93 144.04 21.1K
10:10 144.06 144.13 144.06 144.13 13.0K
10:11 144.11 144.14 144.11 144.14 24.5K
10:12 144.14 144.23 144.14 144.23 13.9K
10:13 144.24 144.30 144.24 144.30 14.4K
10:14 144.23 144.25 144.20 144.20 15.4K
10:15 144.19 144.31 144.19 144.31 7.8K
10:16 144.31 144.31 144.30 144.30 3.3K
10:17 144.28 144.30 144.27 144.29 12.7K
10:18 144.29 144.30 144.29 144.30 11.4K
10:19 144.24 144.24 144.14 144.14 14.6K
10:20 144.11 144.11 144.05 144.05 25.9K
10:21 144.07 144.07 144.03 144.06 11.2K
10:22 144.27 144.43 144.27 144.43 34.0K
10:23 144.48 144.56 144.48 144.56 30.3K
10:24 144.51 144.75 144.51 144.75 35.9K
10:25 144.72 144.82 144.72 144.82 30.3K
10:26 144.83 144.83 144.66 144.66 23.5K
10:27 144.74 144.79 144.74 144.79 12.9K
10:28 144.79 144.79 144.78 144.79 20.0K
10:29 144.83 145.07 144.83 145.07 23.3K
10:30 145.08 145.08 145.00 145.00 12.5K
10:31 145.02 145.10 145.02 145.10 26.8K
10:32 145.10 145.13 145.08 145.08 26.3K
10:33 145.04 145.08 145.04 145.08 46.1K
10:34 145.06 145.06 145.04 145.04 11.8K
10:35 145.05 145.05 145.01 145.05 18.2K
10:36 145.07 145.07 145.03 145.03 10.9K
10:37 145.05 145.11 145.05 145.11 13.1K
10:38 145.12 145.12 145.02 145.02 17.4K
10:39 145.05 145.05 145.02 145.02 13.1K
10:40 145.01 145.01 144.98 144.98 5.8K
10:41 144.96 145.11 144.94 145.11 45.4K
10:42 145.17 145.22 145.17 145.22 14.1K
10:43 145.24 145.32 145.24 145.32 13.6K
10:44 145.34 145.36 145.29 145.29 8.2K
10:45 145.30 145.35 145.30 145.35 9.1K
10:46 145.35 145.38 145.35 145.38 6.7K
10:47 145.39 145.41 145.34 145.34 10.4K
10:48 145.26 145.36 145.26 145.36 22.5K
10:49 145.40 145.43 145.40 145.43 10.8K
10:50 145.44 145.45 145.42 145.45 16.7K
10:51 145.46 145.67 145.46 145.64 29.2K
10:52 145.65 145.66 145.65 145.66 10.9K
10:53 145.64 145.64 145.63 145.63 10.0K
10:54 145.60 145.65 145.60 145.62 13.5K
10:55 145.62 145.67 145.61 145.67 17.7K
10:56 145.81 145.82 145.79 145.82 25.2K
10:57 145.77 145.79 145.77 145.78 15.7K
10:58 145.72 145.72 145.65 145.67 18.2K
10:59 145.69 145.71 145.69 145.69 6.6K
11:00 145.69 145.69 145.64 145.64 14.6K
11:01 145.74 145.89 145.74 145.89 22.6K
11:02 145.95 145.97 145.95 145.96 13.0K
11:03 145.95 145.95 145.77 145.78 36.2K
11:04 145.75 145.75 145.73 145.75 9.9K
11:05 145.81 145.83 145.79 145.79 19.2K
11:06 145.74 145.89 145.74 145.89 12.9K
11:07 145.91 145.93 145.91 145.93 9.4K
11:08 145.93 145.95 145.93 145.95 2.2K
11:09 146.00 146.03 146.00 146.03 5.7K
11:10 146.03 146.14 146.03 146.14 28.2K
11:11 146.14 146.14 146.07 146.08 9.7K
11:12 146.02 146.02 145.95 145.95 40.6K
11:13 145.93 145.96 145.93 145.95 45.5K
11:14 145.95 145.95 145.94 145.95 6.5K
11:15 145.96 145.99 145.94 145.95 15.8K
11:16 145.92 145.92 145.80 145.80 19.6K
11:17 145.79 145.79 145.75 145.75 16.0K
11:18 145.80 145.85 145.80 145.85 12.5K
11:19 145.85 145.86 145.85 145.85 4.4K
11:20 145.89 145.95 145.89 145.95 9.7K
11:21 145.96 146.00 145.96 146.00 5.2K
11:22 146.00 146.06 146.00 146.06 2.5K
11:23 146.03 146.04 146.03 146.04 10.4K
11:24 146.04 146.04 146.03 146.04 3.5K
11:25 146.04 146.05 146.04 146.05 1.4K
11:26 146.05 146.05 145.81 145.81 23.8K
11:27 145.76 145.77 145.74 145.74 22.6K
11:28 145.72 145.72 145.56 145.64 18.9K
11:29 145.64 145.64 145.63 145.63 6.0K
11:30 145.63 145.63 145.60 145.60 1.1K
11:31 145.60 145.60 145.51 145.51 10.5K
11:32 145.49 145.56 145.49 145.56 9.1K
11:33 145.59 145.65 145.59 145.65 6.1K
11:34 145.65 145.67 145.65 145.67 1.9K
11:35 145.67 145.75 145.67 145.75 5.4K
11:36 145.75 145.83 145.75 145.83 8.4K
11:37 145.89 145.90 145.86 145.86 11.9K
11:38 145.86 145.86 145.84 145.84 3.3K
11:39 145.84 145.86 145.84 145.86 2.9K
11:40 145.86 145.86 145.79 145.79 6.7K
11:41 145.69 145.69 145.61 145.61 7.2K
11:42 145.53 145.53 145.43 145.43 8.4K
11:43 145.40 145.41 145.39 145.39 10.0K
11:44 145.38 145.55 145.38 145.55 19.6K
11:45 145.56 145.59 145.56 145.59 10.9K
11:46 145.63 145.63 145.61 145.62 4.0K
11:47 145.67 145.67 145.62 145.62 4.9K
11:48 145.61 145.61 145.59 145.59 9.5K
11:49 145.60 145.60 145.46 145.47 13.4K
11:50 145.46 145.46 145.44 145.44 12.9K
11:51 145.42 145.42 145.39 145.39 5.4K
11:52 145.39 145.41 145.39 145.39 8.9K
11:53 145.41 145.42 145.41 145.42 2.0K
11:54 145.42 145.42 145.42 145.42 0.8K
11:55 145.42 145.42 145.34 145.34 6.1K
11:56 145.33 145.33 145.24 145.24 30.0K
11:57 145.27 145.28 145.23 145.24 12.9K
11:58 145.24 145.24 145.21 145.21 12.2K
11:59 145.22 145.26 145.22 145.22 36.3K
12:00 145.22 145.26 145.22 145.26 7.1K
12:01 145.28 145.28 145.16 145.16 24.5K
12:02 145.14 145.15 145.13 145.13 8.8K
12:03 145.12 145.12 145.11 145.11 5.7K
12:04 145.11 145.11 145.09 145.10 7.7K
12:05 145.12 145.12 145.11 145.12 7.2K
12:06 145.14 145.22 145.14 145.22 7.9K
12:07 145.23 145.23 145.18 145.22 23.4K
12:08 145.22 145.32 145.22 145.32 6.7K
12:09 145.32 145.43 145.32 145.43 7.3K
12:10 145.43 145.50 145.43 145.50 24.0K
12:11 145.49 145.49 145.36 145.36 17.5K
12:12 145.36 145.36 145.35 145.35 1.1K
12:13 145.35 145.35 145.30 145.30 8.6K
12:14 145.30 145.30 145.28 145.29 8.6K
12:15 145.28 145.28 145.20 145.20 9.1K
12:16 145.13 145.13 145.07 145.07 22.7K
12:17 145.07 145.08 145.07 145.07 9.2K
12:18 145.08 145.13 145.08 145.13 9.9K
12:19 145.13 145.14 145.10 145.10 6.5K
12:20 145.10 145.10 145.10 145.10 5.3K
12:21 145.10 145.10 145.09 145.09 4.4K
12:22 145.11 145.11 145.09 145.09 2.4K
12:23 145.09 145.11 145.09 145.11 3.0K
12:24 145.13 145.13 145.13 145.13 2.9K
12:25 145.11 145.13 145.11 145.12 21.9K
12:26 145.12 145.12 145.12 145.12 32.0K
12:27 145.11 145.11 145.09 145.11 5.8K
12:28 145.09 145.09 145.07 145.09 7.5K
12:29 145.07 145.10 145.07 145.10 11.3K
12:30 145.08 145.08 145.03 145.05 41.2K
12:31 145.05 145.05 145.05 145.05 9.8K
12:32 145.06 145.06 145.03 145.03 6.5K
12:33 145.04 145.06 145.04 145.06 6.0K
12:34 145.04 145.04 145.03 145.04 6.0K
12:35 145.04 145.04 145.04 145.04 11.9K
12:36 145.06 145.07 145.06 145.07 4.2K
12:37 145.07 145.07 145.06 145.06 1.8K
12:38 145.01 145.01 144.97 144.97 17.2K
12:39 144.97 145.00 144.97 145.00 2.0K
12:40 145.00 145.00 144.99 145.00 1.6K
12:41 145.01 145.01 145.01 145.01 17.7K
12:42 144.99 145.01 144.99 145.01 7.1K
12:43 145.01 145.10 145.01 145.10 8.0K
12:44 145.13 145.13 145.11 145.12 12.4K
12:45 145.13 145.13 145.12 145.13 9.0K
12:46 145.11 145.11 144.96 144.96 21.6K
12:47 144.94 144.94 144.93 144.93 4.8K
12:48 144.91 144.91 144.86 144.86 11.4K
12:49 144.86 144.86 144.85 144.86 4.2K
12:50 144.86 144.86 144.82 144.83 4.8K
12:51 144.86 144.89 144.86 144.88 9.8K
12:52 144.87 144.87 144.86 144.86 5.8K
12:53 144.84 144.84 144.81 144.81 30.0K
12:54 144.78 144.78 144.76 144.77 9.4K
12:55 144.78 144.78 144.47 144.47 66.3K
12:56 144.44 144.51 144.43 144.43 17.3K
12:57 144.41 144.41 144.30 144.30 124.5K
12:58 144.28 144.33 144.25 144.33 26.0K
12:59 144.36 144.36 144.31 144.31 71.9K
13:00 144.31 144.31 144.25 144.25 17.7K
13:01 144.24 144.24 144.23 144.23 16.7K
13:02 144.23 144.23 144.09 144.12 21.2K
13:03 144.11 144.14 144.11 144.14 12.8K
13:04 144.13 144.24 144.13 144.24 14.9K
13:05 144.24 144.24 144.23 144.24 6.3K
13:06 144.24 144.32 144.24 144.32 17.0K
13:07 144.32 144.32 144.30 144.30 19.9K
13:08 144.33 144.44 144.33 144.44 13.7K
13:09 144.44 144.44 144.34 144.34 11.5K
13:10 144.32 144.32 144.28 144.28 2.3K
13:11 144.28 144.40 144.28 144.40 22.4K
13:12 144.40 144.64 144.40 144.64 85.3K
13:13 144.62 144.69 144.62 144.69 17.4K
13:14 144.71 144.83 144.71 144.83 14.4K
13:15 144.82 144.92 144.82 144.92 15.4K
13:16 144.93 144.93 144.92 144.92 3.2K
13:17 144.91 144.91 144.87 144.87 12.0K
13:18 144.85 144.86 144.79 144.81 14.2K
13:19 144.81 144.81 144.78 144.78 3.9K
13:20 144.79 144.79 144.77 144.78 4.4K
13:21 144.78 144.78 144.77 144.78 4.8K
13:22 144.77 144.80 144.77 144.80 23.8K
13:23 144.79 144.80 144.78 144.78 2.8K
13:24 144.78 144.78 144.76 144.76 4.7K
13:25 144.78 144.78 144.77 144.78 8.5K
13:26 144.78 144.79 144.78 144.79 6.0K
13:27 144.79 144.82 144.79 144.82 6.7K
13:28 144.82 144.84 144.82 144.84 4.0K
13:29 144.84 144.84 144.83 144.83 3.5K
13:30 144.83 144.84 144.82 144.84 7.5K
13:31 144.84 144.87 144.84 144.85 17.3K
13:32 144.85 144.86 144.85 144.85 9.5K
13:33 144.86 144.88 144.86 144.88 23.0K
13:34 144.88 144.89 144.88 144.89 15.1K
13:35 144.89 144.90 144.89 144.90 2.6K
13:36 144.88 144.88 144.86 144.86 9.7K
13:37 144.85 144.85 144.81 144.81 8.0K
13:38 144.81 144.85 144.81 144.83 2.6K
13:39 144.83 144.84 144.83 144.84 2.3K
13:40 144.86 144.86 144.84 144.85 6.2K
13:41 144.85 144.88 144.85 144.88 8.4K
13:42 144.96 144.99 144.96 144.96 16.9K
13:43 144.95 144.95 144.94 144.95 2.7K
13:44 144.95 145.06 144.95 145.06 12.8K
13:45 145.05 145.06 145.05 145.06 5.0K
13:46 145.08 145.10 145.08 145.09 7.3K
13:47 145.10 145.10 145.08 145.08 4.9K
13:48 145.08 145.09 145.08 145.09 1.7K
13:49 145.11 145.14 145.11 145.13 9.8K
13:50 145.14 145.19 145.14 145.18 5.4K
13:51 145.18 145.19 145.18 145.19 4.0K
13:52 145.21 145.21 145.20 145.21 2.9K
13:53 145.23 145.28 145.23 145.28 2.6K
13:54 145.32 145.32 145.32 145.32 9.1K
13:55 145.33 145.33 145.31 145.31 6.7K
13:56 145.33 145.34 145.32 145.34 7.2K
13:57 145.34 145.35 145.32 145.32 10.2K
13:58 145.31 145.31 145.27 145.27 10.6K
13:59 145.24 145.24 145.22 145.22 2.4K
14:00 145.20 145.21 145.20 145.20 2.4K
14:01 145.20 145.22 145.20 145.21 3.7K
14:02 145.21 145.21 145.17 145.17 5.7K
14:03 145.13 145.15 145.13 145.13 3.1K
14:04 145.12 145.12 145.11 145.11 8.0K
14:05 145.13 145.16 145.13 145.16 18.0K
14:06 145.14 145.14 145.12 145.12 20.2K
14:07 145.12 145.14 145.12 145.14 3.5K
14:08 145.14 145.17 145.14 145.17 16.5K
14:09 145.17 145.18 145.17 145.18 1.6K
14:10 145.17 145.19 145.17 145.19 1.5K
14:11 145.22 145.25 145.22 145.25 5.4K
14:12 145.27 145.27 145.19 145.19 18.6K
14:13 145.19 145.19 145.19 145.19 0.8K
14:14 145.18 145.18 145.14 145.14 2.7K
14:15 145.14 145.14 145.08 145.08 2.7K
14:16 145.08 145.09 145.08 145.09 6.0K
14:17 145.09 145.09 145.04 145.04 7.8K
14:18 145.03 145.11 145.03 145.11 19.5K
14:19 145.12 145.14 145.12 145.14 5.0K
14:20 145.13 145.13 145.11 145.12 5.1K
14:21 145.08 145.09 145.08 145.08 9.7K
14:22 145.11 145.13 145.11 145.13 2.1K
14:23 145.15 145.17 145.15 145.17 6.5K
14:24 145.17 145.25 145.16 145.23 27.2K
14:25 145.22 145.23 145.22 145.23 3.1K
14:26 145.22 145.25 145.22 145.25 10.2K
14:27 145.25 145.25 145.25 145.25 3.0K
14:28 145.25 145.28 145.25 145.28 3.1K
14:29 145.28 145.30 145.28 145.29 2.5K
14:30 145.29 145.31 145.29 145.31 10.3K
14:31 145.34 145.36 145.34 145.36 10.8K
14:32 145.36 145.37 145.36 145.37 1.7K
14:33 145.40 145.43 145.40 145.43 5.7K
14:34 145.43 145.43 145.42 145.42 3.3K
14:35 145.42 145.42 145.40 145.40 17.0K
14:36 145.30 145.30 145.29 145.30 18.1K
14:37 145.30 145.36 145.30 145.36 15.3K
14:38 145.37 145.38 145.37 145.38 6.5K
14:39 145.37 145.39 145.37 145.39 2.5K
14:40 145.40 145.40 145.39 145.39 2.7K
14:41 145.39 145.45 145.39 145.44 28.4K
14:42 145.43 145.43 145.36 145.37 17.0K
14:43 145.37 145.37 145.32 145.32 7.4K
14:44 145.26 145.26 145.23 145.23 19.9K
14:45 145.24 145.26 145.24 145.24 22.5K
14:46 145.25 145.25 145.25 145.25 1.7K
14:47 145.25 145.25 145.24 145.24 4.0K
14:48 145.24 145.25 145.24 145.24 5.1K
14:49 145.22 145.22 145.20 145.20 9.4K
14:50 145.20 145.21 145.20 145.21 4.5K
14:51 145.20 145.20 145.14 145.14 5.3K
14:52 145.14 145.14 145.13 145.13 11.2K
14:53 145.12 145.15 145.12 145.15 4.5K
14:54 145.15 145.15 145.14 145.15 2.8K
14:55 145.16 145.16 145.15 145.16 4.6K
14:56 145.20 145.25 145.20 145.23 28.3K
14:57 145.22 145.22 145.17 145.17 4.0K
14:58 145.04 145.04 144.99 144.99 28.7K
14:59 144.99 144.99 144.96 144.98 4.2K
15:00 144.99 145.02 144.99 145.02 13.7K
15:01 145.02 145.03 144.98 144.98 10.6K
15:02 144.98 144.98 144.96 144.97 9.6K
15:03 144.96 144.99 144.96 144.99 3.7K
15:04 144.99 145.01 144.99 145.01 25.5K
15:05 145.03 145.04 145.03 145.03 9.1K
15:06 145.03 145.03 145.02 145.02 6.1K
15:07 145.03 145.03 145.03 145.03 3.0K
15:08 145.03 145.08 145.03 145.07 6.9K
15:09 145.07 145.08 145.04 145.04 6.1K
15:10 145.06 145.08 145.06 145.08 17.1K
15:11 145.08 145.08 145.07 145.07 23.6K
15:12 145.07 145.09 145.07 145.09 6.7K
15:13 145.09 145.09 145.08 145.08 3.6K
15:14 145.09 145.10 145.08 145.08 9.5K
15:15 145.07 145.07 145.03 145.03 16.7K
15:16 145.02 145.03 145.02 145.02 18.4K
15:17 145.01 145.02 145.01 145.02 9.5K
15:18 145.08 145.08 145.06 145.06 26.7K
15:19 145.06 145.07 145.06 145.07 4.5K
15:20 145.06 145.06 145.04 145.04 11.8K
15:21 145.01 145.01 144.99 144.99 12.9K
15:22 144.99 145.00 144.99 144.99 5.9K
15:23 144.99 144.99 144.89 144.89 12.9K
15:24 144.89 144.90 144.89 144.90 4.9K
15:25 144.92 144.94 144.90 144.94 8.5K
15:26 144.92 145.03 144.92 145.03 27.4K
15:27 145.08 145.21 145.08 145.21 48.7K
15:28 145.22 145.34 145.22 145.30 50.4K
15:29 145.30 145.30 145.27 145.27 29.3K
15:30 145.26 145.26 145.22 145.22 36.4K
15:31 145.20 145.20 145.14 145.14 10.5K
15:32 145.14 145.17 145.14 145.17 4.8K
15:33 145.17 145.19 145.16 145.16 17.0K
15:34 145.17 145.17 145.13 145.13 26.3K
15:35 145.09 145.09 144.91 144.91 39.1K
15:36 144.92 144.93 144.92 144.93 10.2K
15:37 144.93 145.05 144.93 145.05 32.6K
15:38 145.05 145.23 145.03 145.23 37.5K
15:39 145.29 145.34 145.29 145.34 38.8K
15:40 145.39 145.39 145.31 145.31 24.7K
15:41 145.29 145.30 145.29 145.30 15.4K
15:42 145.28 145.28 145.19 145.19 25.4K
15:43 145.19 145.25 145.17 145.25 59.3K
15:44 145.25 145.31 145.25 145.31 16.1K
15:45 145.30 145.34 145.29 145.34 6.7K
15:46 145.33 145.35 145.33 145.35 10.5K
15:47 145.32 145.32 145.30 145.30 9.8K
15:48 145.38 145.38 145.35 145.36 37.6K
15:49 145.37 145.37 145.35 145.35 14.0K
15:50 145.37 145.38 145.36 145.37 100.3K
15:51 145.34 145.34 145.31 145.31 24.4K
15:52 145.29 145.29 145.18 145.18 23.7K
15:53 145.18 145.18 145.14 145.15 65.7K
15:54 145.11 145.11 145.10 145.11 25.4K
15:55 145.14 145.22 145.14 145.19 48.8K
15:56 145.26 145.26 145.24 145.24 58.8K
15:57 145.24 145.25 145.23 145.25 35.5K
15:58 145.26 145.26 145.20 145.20 51.6K
15:59 145.18 145.22 145.17 145.18 99.5K
16:00 145.18 145.20 145.18 145.20 3,609.4K
16:01 145.20 145.20 145.20 145.20 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available