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
09:30 145.10 145.43 145.10 145.39 117.5K
09:31 145.36 145.36 145.02 145.03 45.9K
09:32 144.98 144.98 144.91 144.91 24.4K
09:33 144.91 145.10 144.91 145.10 41.3K
09:34 145.25 145.25 145.13 145.14 17.2K
09:35 145.13 145.13 145.03 145.03 16.6K
09:36 144.94 145.10 144.88 145.10 55.0K
09:37 145.19 145.26 145.19 145.26 8.3K
09:38 145.27 145.36 145.27 145.36 18.2K
09:39 145.35 145.36 145.32 145.32 10.2K
09:40 145.30 145.51 145.30 145.51 15.1K
09:41 145.56 145.68 145.56 145.66 20.1K
09:42 145.61 145.62 145.57 145.57 17.1K
09:43 145.54 145.58 145.52 145.58 11.1K
09:44 145.61 145.65 145.60 145.65 13.9K
09:45 145.64 145.65 145.64 145.64 10.2K
09:46 145.63 145.63 145.55 145.62 18.4K
09:47 145.65 145.73 145.65 145.73 10.0K
09:48 145.73 145.75 145.73 145.73 10.8K
09:49 145.75 145.75 145.66 145.66 19.4K
09:50 145.66 145.66 145.62 145.62 18.8K
09:51 145.62 145.63 145.61 145.61 9.3K
09:52 145.60 145.65 145.60 145.65 12.7K
09:53 145.67 145.75 145.67 145.75 18.9K
09:54 145.77 145.90 145.77 145.90 12.6K
09:55 146.03 146.08 146.03 146.08 25.9K
09:56 146.02 146.03 146.00 146.00 8.9K
09:57 146.00 146.01 145.99 145.99 12.8K
09:58 146.05 146.07 146.05 146.06 6.3K
09:59 146.06 146.07 146.06 146.07 7.0K
10:00 146.07 146.16 146.07 146.16 16.5K
10:01 146.17 146.17 146.09 146.09 9.0K
10:02 146.09 146.11 146.08 146.08 25.2K
10:03 146.12 146.15 146.12 146.14 26.5K
10:04 146.10 146.11 146.09 146.09 12.3K
10:05 146.09 146.09 146.06 146.06 11.2K
10:06 146.05 146.05 146.05 146.05 13.2K
10:07 146.10 146.18 146.10 146.18 18.4K
10:08 146.17 146.17 146.14 146.14 3.6K
10:09 146.15 146.18 146.15 146.18 12.4K
10:10 146.20 146.27 146.20 146.27 7.7K
10:11 146.27 146.40 146.27 146.40 25.9K
10:12 146.47 146.55 146.47 146.55 15.6K
10:13 146.60 146.60 146.57 146.57 6.9K
10:14 146.62 146.62 146.62 146.62 5.0K
10:15 146.64 146.64 146.63 146.64 8.5K
10:16 146.63 146.65 146.63 146.65 3.1K
10:17 146.66 146.68 146.66 146.68 5.6K
10:18 146.69 146.72 146.69 146.70 7.8K
10:19 146.69 146.69 146.67 146.69 10.1K
10:20 146.68 146.68 146.62 146.62 10.6K
10:21 146.47 146.47 146.43 146.43 17.0K
10:22 146.45 146.46 146.43 146.43 7.8K
10:23 146.39 146.39 146.38 146.39 10.5K
10:24 146.40 146.40 146.36 146.36 6.2K
10:25 146.34 146.35 146.33 146.33 12.5K
10:26 146.33 146.33 146.32 146.32 3.1K
10:27 146.33 146.33 146.32 146.32 2.3K
10:28 146.31 146.31 146.26 146.26 7.6K
10:29 146.22 146.23 146.22 146.23 7.3K
10:30 146.23 146.23 146.20 146.20 7.2K
10:31 146.21 146.21 146.20 146.21 6.2K
10:32 146.21 146.24 146.21 146.24 14.4K
10:33 146.25 146.28 146.24 146.28 11.6K
10:34 146.29 146.32 146.29 146.32 4.2K
10:35 146.33 146.33 146.33 146.33 3.2K
10:36 146.34 146.34 146.30 146.31 17.6K
10:37 146.32 146.42 146.32 146.42 11.6K
10:38 146.41 146.44 146.41 146.44 6.0K
10:39 146.46 146.51 146.46 146.51 13.7K
10:40 146.52 146.52 146.52 146.52 20.0K
10:41 146.53 146.53 146.49 146.50 10.5K
10:42 146.50 146.50 146.31 146.32 30.2K
10:43 146.36 146.36 146.36 146.36 2.3K
10:44 146.33 146.36 146.32 146.32 5.6K
10:45 146.32 146.38 146.32 146.38 13.9K
10:46 146.38 146.38 146.31 146.31 5.9K
10:47 146.29 146.29 146.28 146.29 8.8K
10:48 146.29 146.30 146.28 146.28 4.3K
10:49 146.28 146.32 146.28 146.32 11.6K
10:50 146.30 146.30 146.29 146.29 6.2K
10:51 146.29 146.29 146.25 146.25 8.4K
10:52 146.23 146.23 146.21 146.21 11.9K
10:53 146.22 146.25 146.22 146.22 30.1K
10:54 146.23 146.34 146.23 146.34 19.6K
10:55 146.35 146.43 146.35 146.43 17.3K
10:56 146.47 146.51 146.47 146.51 23.9K
10:57 146.50 146.53 146.50 146.53 3.8K
10:58 146.53 146.53 146.53 146.53 2.4K
10:59 146.54 146.56 146.54 146.56 27.1K
11:00 146.56 146.57 146.56 146.57 13.4K
11:01 146.60 146.63 146.60 146.63 7.4K
11:02 146.63 146.63 146.60 146.60 21.4K
11:03 146.61 146.64 146.61 146.64 6.4K
11:04 146.65 146.70 146.65 146.70 3.3K
11:05 146.68 146.68 146.68 146.68 2.9K
11:06 146.68 146.70 146.68 146.70 9.6K
11:07 146.70 146.77 146.70 146.77 21.2K
11:08 146.79 146.88 146.79 146.88 16.0K
11:09 146.90 146.91 146.90 146.90 17.9K
11:10 146.90 146.93 146.89 146.93 11.9K
11:11 146.93 146.93 146.85 146.85 13.4K
11:12 146.85 146.85 146.84 146.84 5.5K
11:13 146.82 146.82 146.80 146.80 3.7K
11:14 146.77 146.78 146.77 146.77 5.8K
11:15 146.78 146.78 146.75 146.75 14.6K
11:16 146.74 146.75 146.74 146.74 1.6K
11:17 146.74 146.75 146.74 146.75 5.6K
11:18 146.77 146.77 146.76 146.77 11.5K
11:19 146.77 146.78 146.77 146.78 4.4K
11:20 146.79 146.79 146.76 146.77 13.3K
11:21 146.76 146.78 146.76 146.78 5.1K
11:22 146.78 146.80 146.78 146.80 7.4K
11:23 146.81 146.84 146.81 146.84 9.7K
11:24 146.83 146.86 146.83 146.86 8.9K
11:25 146.89 146.94 146.89 146.94 13.6K
11:26 146.94 146.94 146.94 146.94 4.0K
11:27 146.94 146.97 146.94 146.97 8.5K
11:28 146.99 147.07 146.99 147.07 16.7K
11:29 147.07 147.13 147.07 147.13 9.6K
11:30 147.15 147.15 147.06 147.06 24.5K
11:31 147.07 147.07 147.06 147.07 1.2K
11:32 147.07 147.09 147.07 147.09 12.3K
11:33 147.09 147.09 147.08 147.08 7.7K
11:34 147.08 147.10 147.08 147.08 3.7K
11:35 147.07 147.07 147.05 147.05 5.6K
11:36 147.04 147.06 147.04 147.06 2.6K
11:37 147.06 147.09 147.06 147.09 5.6K
11:38 147.09 147.09 147.05 147.05 6.7K
11:39 147.06 147.06 147.03 147.03 4.3K
11:40 147.03 147.03 147.01 147.01 3.7K
11:41 147.01 147.01 147.01 147.01 4.5K
11:42 147.00 147.00 146.99 146.99 7.5K
11:43 146.95 146.96 146.92 146.92 15.2K
11:44 146.91 146.92 146.91 146.92 5.3K
11:45 146.92 146.96 146.92 146.96 4.2K
11:46 146.94 146.94 146.91 146.91 5.5K
11:47 146.92 146.92 146.92 146.92 4.9K
11:48 146.91 146.91 146.88 146.89 3.4K
11:49 146.89 146.89 146.88 146.88 9.6K
11:50 146.88 146.88 146.85 146.85 22.1K
11:51 146.86 146.86 146.85 146.85 5.7K
11:52 146.85 146.86 146.84 146.86 2.0K
11:53 146.86 146.87 146.85 146.85 4.9K
11:54 146.85 146.88 146.85 146.86 11.7K
11:55 146.86 146.89 146.85 146.89 23.9K
11:56 146.88 146.90 146.88 146.89 2.0K
11:57 146.83 146.83 146.81 146.81 8.9K
11:58 146.81 146.84 146.81 146.83 3.7K
11:59 146.83 146.91 146.83 146.91 15.8K
12:00 146.90 146.92 146.90 146.91 6.9K
12:01 146.91 146.93 146.90 146.93 11.7K
12:02 146.95 146.95 146.95 146.95 4.2K
12:03 146.96 146.97 146.93 146.97 97.4K
12:04 146.96 147.04 146.96 147.04 63.7K
12:05 147.04 147.04 147.02 147.03 2.1K
12:06 147.02 147.02 147.01 147.01 3.5K
12:07 147.03 147.10 147.03 147.09 22.7K
12:08 147.09 147.10 147.05 147.05 8.6K
12:09 147.04 147.05 147.03 147.03 15.3K
12:10 147.03 147.04 147.03 147.04 45.8K
12:11 147.01 147.01 147.01 147.01 5.2K
12:12 147.01 147.01 146.99 146.99 6.3K
12:13 146.98 147.00 146.98 147.00 7.8K
12:14 146.97 146.99 146.96 146.96 5.6K
12:15 146.95 146.95 146.85 146.85 21.6K
12:16 146.85 146.85 146.57 146.57 22.1K
12:17 146.55 146.55 146.46 146.46 6.9K
12:18 146.47 146.50 146.47 146.50 6.6K
12:19 146.51 146.53 146.51 146.53 5.9K
12:20 146.52 146.52 146.51 146.52 13.3K
12:21 146.52 146.52 146.40 146.40 12.9K
12:22 146.39 146.44 146.39 146.44 8.7K
12:23 146.43 146.45 146.43 146.45 17.9K
12:24 146.43 146.44 146.43 146.44 2.7K
12:25 146.43 146.45 146.43 146.45 13.2K
12:26 146.46 146.46 146.34 146.34 9.7K
12:27 146.31 146.31 146.30 146.30 12.0K
12:28 146.32 146.34 146.32 146.34 7.9K
12:29 146.34 146.35 146.34 146.35 4.2K
12:30 146.36 146.37 146.35 146.37 3.4K
12:31 146.40 146.40 146.39 146.39 27.6K
12:32 146.40 146.40 146.39 146.39 3.3K
12:33 146.40 146.42 146.40 146.42 2.5K
12:34 146.43 146.48 146.43 146.48 8.0K
12:35 146.47 146.47 146.43 146.43 9.5K
12:36 146.39 146.39 146.35 146.36 23.8K
12:37 146.38 146.38 146.38 146.38 7.2K
12:38 146.36 146.36 146.22 146.22 17.7K
12:39 146.24 146.28 146.23 146.23 22.0K
12:40 146.23 146.23 146.18 146.18 4.4K
12:41 146.17 146.17 146.10 146.10 3.3K
12:42 146.10 146.12 146.10 146.12 3.4K
12:43 146.17 146.17 146.15 146.15 8.6K
12:44 146.17 146.19 146.17 146.18 3.5K
12:45 146.17 146.17 146.15 146.15 6.2K
12:46 146.15 146.17 146.14 146.17 34.7K
12:47 146.19 146.21 146.19 146.21 7.5K
12:48 146.22 146.23 146.22 146.23 7.4K
12:49 146.24 146.29 146.24 146.29 11.9K
12:50 146.34 146.35 146.34 146.35 9.6K
12:51 146.35 146.35 146.34 146.35 3.6K
12:52 146.35 146.44 146.35 146.44 8.8K
12:53 146.51 146.57 146.51 146.57 17.5K
12:54 146.58 146.58 146.57 146.57 6.4K
12:55 146.52 146.52 146.48 146.49 12.4K
12:56 146.47 146.47 146.43 146.44 2.4K
12:57 146.44 146.46 146.44 146.46 4.4K
12:58 146.45 146.49 146.45 146.49 4.4K
12:59 146.49 146.53 146.49 146.53 2.7K
13:00 146.55 146.55 146.54 146.54 5.5K
13:01 146.54 146.57 146.54 146.57 4.9K
13:02 146.58 146.59 146.58 146.59 3.3K
13:03 146.57 146.57 146.57 146.57 1.0K
13:04 146.56 146.57 146.56 146.57 2.4K
13:05 146.57 146.57 146.53 146.54 6.4K
13:06 146.53 146.55 146.53 146.55 3.9K
13:07 146.56 146.57 146.56 146.57 3.7K
13:08 146.58 146.59 146.57 146.57 2.8K
13:09 146.57 146.57 146.57 146.57 0.9K
13:10 146.57 146.60 146.57 146.60 3.0K
13:11 146.60 146.61 146.60 146.61 9.6K
13:12 146.63 146.66 146.63 146.66 6.5K
13:13 146.70 146.70 146.69 146.69 1.8K
13:14 146.69 146.69 146.68 146.68 0.6K
13:15 146.68 146.69 146.68 146.69 2.8K
13:16 146.69 146.69 146.69 146.69 12.8K
13:17 146.69 146.77 146.69 146.77 10.5K
13:18 146.79 146.83 146.79 146.83 12.6K
13:19 146.82 146.82 146.81 146.82 2.3K
13:20 146.82 146.83 146.81 146.81 7.4K
13:21 146.75 146.78 146.72 146.78 28.6K
13:22 146.79 146.80 146.79 146.80 2.5K
13:23 146.81 146.81 146.81 146.81 0.8K
13:24 146.80 146.80 146.80 146.80 4.1K
13:25 146.81 146.81 146.71 146.71 9.7K
13:26 146.69 146.69 146.68 146.68 3.8K
13:27 146.66 146.66 146.65 146.65 1.4K
13:28 146.63 146.63 146.59 146.59 7.5K
13:29 146.59 146.59 146.59 146.59 2.7K
13:30 146.58 146.58 146.57 146.58 5.1K
13:31 146.58 146.58 146.58 146.58 2.1K
13:32 146.58 146.59 146.58 146.58 2.4K
13:33 146.59 146.62 146.59 146.62 3.8K
13:34 146.64 146.64 146.64 146.64 3.8K
13:35 146.64 146.65 146.64 146.65 4.9K
13:36 146.65 146.65 146.63 146.64 12.2K
13:37 146.65 146.65 146.58 146.59 8.4K
13:38 146.58 146.62 146.58 146.62 2.3K
13:39 146.62 146.62 146.62 146.62 8.1K
13:40 146.61 146.61 146.60 146.61 2.8K
13:41 146.60 146.61 146.59 146.61 6.2K
13:42 146.62 146.63 146.60 146.61 15.2K
13:43 146.61 146.62 146.61 146.62 3.2K
13:44 146.63 146.63 146.63 146.63 3.4K
13:45 146.64 146.64 146.64 146.64 3.3K
13:46 146.63 146.63 146.62 146.63 6.2K
13:47 146.62 146.62 146.62 146.62 2.7K
13:48 146.63 146.63 146.61 146.61 6.2K
13:49 146.63 146.67 146.63 146.67 6.1K
13:50 146.67 146.69 146.67 146.68 56.6K
13:51 146.69 146.69 146.68 146.68 8.1K
13:52 146.68 146.68 146.66 146.66 2.5K
13:53 146.66 146.66 146.64 146.64 2.3K
13:54 146.63 146.63 146.60 146.61 7.3K
13:55 146.60 146.60 146.60 146.60 5.3K
13:56 146.59 146.60 146.59 146.59 3.1K
13:57 146.58 146.68 146.58 146.68 15.9K
13:58 146.68 146.70 146.68 146.70 56.2K
13:59 146.68 146.71 146.68 146.70 24.0K
14:00 146.70 146.70 146.68 146.68 1.5K
14:01 146.68 146.74 146.68 146.73 7.8K
14:02 146.74 146.80 146.74 146.78 12.7K
14:03 146.79 146.79 146.78 146.78 2.5K
14:04 146.79 146.80 146.79 146.80 9.6K
14:05 146.79 146.82 146.79 146.82 12.3K
14:06 146.86 146.91 146.86 146.91 8.9K
14:07 146.91 146.91 146.89 146.89 13.4K
14:08 146.89 146.90 146.89 146.90 4.4K
14:09 146.91 146.93 146.91 146.93 7.0K
14:10 146.95 146.95 146.92 146.92 2.2K
14:11 146.93 146.95 146.93 146.94 4.4K
14:12 146.94 146.98 146.94 146.98 14.9K
14:13 146.99 147.00 146.99 147.00 7.2K
14:14 146.99 146.99 146.89 146.89 20.9K
14:15 146.88 146.89 146.88 146.89 2.2K
14:16 146.90 146.90 146.88 146.88 12.6K
14:17 146.86 146.86 146.83 146.84 6.8K
14:18 146.84 146.84 146.83 146.83 2.6K
14:19 146.83 146.83 146.81 146.81 2.8K
14:20 146.81 146.81 146.81 146.81 5.0K
14:21 146.81 146.81 146.79 146.81 6.4K
14:22 146.80 146.80 146.77 146.77 16.4K
14:23 146.77 146.77 146.75 146.75 6.0K
14:24 146.75 146.75 146.74 146.74 3.0K
14:25 146.74 146.74 146.73 146.74 1.6K
14:26 146.74 146.75 146.74 146.75 4.0K
14:27 146.75 146.75 146.75 146.75 2.1K
14:28 146.77 146.78 146.77 146.78 7.5K
14:29 146.78 146.79 146.78 146.79 4.3K
14:30 146.79 146.79 146.78 146.79 6.9K
14:31 146.79 146.79 146.78 146.78 2.8K
14:32 146.79 146.81 146.79 146.81 22.5K
14:33 146.81 146.82 146.80 146.80 3.0K
14:34 146.80 146.86 146.80 146.86 11.1K
14:35 146.87 146.87 146.86 146.86 2.3K
14:36 146.87 146.91 146.87 146.91 4.2K
14:37 146.93 146.94 146.93 146.94 21.2K
14:38 146.94 146.95 146.93 146.95 4.9K
14:39 146.95 146.96 146.95 146.95 4.8K
14:40 146.93 146.93 146.90 146.91 5.1K
14:41 146.92 146.92 146.83 146.83 10.5K
14:42 146.82 146.82 146.80 146.80 3.1K
14:43 146.80 146.80 146.79 146.79 3.2K
14:44 146.79 146.82 146.78 146.82 1.8K
14:45 146.82 146.83 146.81 146.81 5.6K
14:46 146.81 146.82 146.81 146.81 17.6K
14:47 146.81 146.81 146.79 146.79 5.3K
14:48 146.80 146.82 146.80 146.81 2.8K
14:49 146.81 146.81 146.80 146.80 2.0K
14:50 146.80 146.80 146.80 146.80 2.4K
14:51 146.80 146.82 146.80 146.82 3.4K
14:52 146.81 146.82 146.80 146.82 7.2K
14:53 146.83 146.84 146.83 146.84 2.0K
14:54 146.84 146.86 146.84 146.86 22.3K
14:55 146.85 146.88 146.85 146.88 4.4K
14:56 146.88 146.88 146.87 146.88 9.8K
14:57 146.87 146.90 146.87 146.90 4.4K
14:58 146.90 146.90 146.89 146.90 1.4K
14:59 146.90 146.90 146.83 146.84 13.3K
15:00 146.84 146.85 146.84 146.85 3.9K
15:01 146.84 146.85 146.84 146.85 2.7K
15:02 146.85 146.85 146.84 146.84 9.1K
15:03 146.82 146.84 146.82 146.84 18.7K
15:04 146.84 146.84 146.83 146.83 3.2K
15:05 146.84 146.93 146.84 146.93 18.0K
15:06 146.92 146.96 146.92 146.96 7.6K
15:07 147.00 147.00 146.95 146.96 11.6K
15:08 146.96 146.96 146.95 146.96 2.5K
15:09 146.96 146.98 146.96 146.96 6.9K
15:10 146.99 147.03 146.99 147.03 5.8K
15:11 147.03 147.03 147.02 147.03 4.1K
15:12 147.02 147.05 147.02 147.05 9.1K
15:13 147.07 147.09 147.07 147.09 6.1K
15:14 147.09 147.12 147.09 147.12 4.8K
15:15 147.13 147.13 147.11 147.12 2.6K
15:16 147.12 147.13 146.99 146.99 33.8K
15:17 146.99 147.00 146.98 147.00 9.8K
15:18 147.00 147.03 147.00 147.02 9.0K
15:19 147.03 147.04 147.01 147.01 5.7K
15:20 147.01 147.04 147.01 147.04 11.0K
15:21 147.00 147.00 146.96 146.97 11.8K
15:22 146.97 146.97 146.93 146.93 5.1K
15:23 146.92 146.93 146.92 146.93 15.2K
15:24 146.90 146.90 146.87 146.87 20.1K
15:25 146.88 146.89 146.88 146.89 12.0K
15:26 146.88 146.88 146.81 146.81 28.1K
15:27 146.80 146.80 146.76 146.76 20.2K
15:28 146.76 146.76 146.70 146.70 16.6K
15:29 146.72 146.72 146.71 146.72 15.7K
15:30 146.71 146.72 146.70 146.70 40.3K
15:31 146.70 146.70 146.68 146.68 7.4K
15:32 146.68 146.69 146.67 146.67 13.5K
15:33 146.67 146.74 146.67 146.74 23.9K
15:34 146.80 146.83 146.80 146.80 28.0K
15:35 146.81 146.81 146.75 146.76 23.9K
15:36 146.76 146.76 146.74 146.75 8.0K
15:37 146.74 146.74 146.73 146.74 7.8K
15:38 146.76 146.76 146.76 146.76 11.0K
15:39 146.76 146.76 146.74 146.74 13.1K
15:40 146.73 146.73 146.59 146.59 37.7K
15:41 146.59 146.60 146.50 146.50 31.4K
15:42 146.50 146.50 146.45 146.45 35.6K
15:43 146.44 146.54 146.44 146.53 44.0K
15:44 146.53 146.53 146.50 146.50 9.9K
15:45 146.51 146.51 146.45 146.46 26.2K
15:46 146.48 146.48 146.47 146.47 12.9K
15:47 146.47 146.51 146.47 146.51 22.1K
15:48 146.51 146.56 146.51 146.56 23.2K
15:49 146.56 146.56 146.48 146.48 24.7K
15:50 146.34 146.34 146.22 146.22 125.4K
15:51 146.27 146.33 146.27 146.33 32.4K
15:52 146.34 146.34 146.32 146.32 12.0K
15:53 146.28 146.28 146.24 146.24 37.7K
15:54 146.23 146.31 146.23 146.31 41.2K
15:55 146.29 146.35 146.29 146.35 27.2K
15:56 146.39 146.42 146.39 146.42 51.6K
15:57 146.41 146.42 146.40 146.40 41.3K
15:58 146.38 146.38 146.32 146.33 51.6K
15:59 146.34 146.34 146.27 146.27 117.9K
16:00 146.32 146.34 146.32 146.34 3,485.1K
16:01 146.34 146.34 146.34 146.34 12.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available