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
09:30 151.24 151.70 151.24 151.70 154.4K
09:31 151.90 151.92 151.76 151.76 37.5K
09:32 151.73 151.73 151.47 151.47 5.4K
09:33 151.44 151.44 151.42 151.43 16.6K
09:34 151.44 151.49 151.27 151.27 18.9K
09:35 151.14 151.14 151.04 151.04 16.8K
09:36 150.99 150.99 150.87 150.87 22.1K
09:37 150.87 150.87 150.83 150.83 1.4K
09:38 150.82 150.82 150.74 150.74 9.5K
09:39 150.74 150.75 150.74 150.75 0.9K
09:40 150.75 150.80 150.75 150.77 18.0K
09:41 150.77 150.77 150.67 150.67 13.3K
09:42 150.60 150.60 150.53 150.53 5.4K
09:43 150.52 150.78 150.52 150.78 56.1K
09:44 150.81 150.84 150.81 150.84 4.1K
09:45 150.84 150.86 150.83 150.86 8.4K
09:46 150.89 150.91 150.88 150.89 6.5K
09:47 150.89 150.93 150.89 150.92 10.6K
09:48 150.94 150.95 150.94 150.95 9.4K
09:49 150.98 150.98 150.94 150.94 9.6K
09:50 150.73 150.73 150.69 150.69 12.6K
09:51 150.69 150.71 150.67 150.67 37.3K
09:52 150.67 150.67 150.66 150.66 15.4K
09:53 150.68 150.68 150.67 150.68 5.0K
09:54 150.67 150.67 150.65 150.67 4.1K
09:55 150.67 150.67 150.60 150.60 7.0K
09:56 150.61 150.68 150.60 150.68 6.2K
09:57 150.69 150.71 150.69 150.71 4.2K
09:58 150.69 150.69 150.57 150.57 16.1K
09:59 150.57 150.57 150.55 150.55 4.2K
10:00 150.56 150.56 150.54 150.54 3.7K
10:01 150.60 150.62 150.60 150.62 11.9K
10:02 150.64 150.65 150.62 150.62 8.3K
10:03 150.60 150.67 150.60 150.66 12.2K
10:04 150.66 150.66 150.66 150.66 1.5K
10:05 150.64 150.67 150.64 150.67 5.2K
10:06 150.67 150.70 150.67 150.70 4.2K
10:07 150.70 150.72 150.70 150.72 8.4K
10:08 150.71 150.72 150.71 150.72 2.9K
10:09 150.71 150.71 150.62 150.62 15.1K
10:10 150.62 150.62 150.59 150.59 12.1K
10:11 150.59 150.59 150.59 150.59 4.0K
10:12 150.59 150.62 150.58 150.62 7.7K
10:13 150.62 150.63 150.60 150.60 4.1K
10:14 150.60 150.78 150.60 150.78 27.0K
10:15 150.78 150.81 150.78 150.81 2.1K
10:16 150.80 150.80 150.78 150.78 5.3K
10:17 150.77 150.77 150.72 150.72 6.4K
10:18 150.68 150.72 150.68 150.70 8.4K
10:19 150.68 150.69 150.68 150.69 5.3K
10:20 150.70 150.86 150.70 150.86 11.5K
10:21 150.87 150.87 150.81 150.83 20.5K
10:22 150.83 150.83 150.79 150.79 1.7K
10:23 150.79 150.84 150.78 150.84 10.0K
10:24 150.83 150.83 150.75 150.75 24.4K
10:25 150.63 150.63 150.54 150.54 28.2K
10:26 150.52 150.72 150.52 150.72 45.1K
10:27 150.70 150.71 150.65 150.65 8.3K
10:28 150.66 150.66 150.63 150.64 34.2K
10:29 150.64 150.64 150.61 150.61 2.4K
10:30 150.62 150.62 150.57 150.57 7.9K
10:31 150.58 150.59 150.57 150.59 6.8K
10:32 150.59 150.59 150.58 150.58 3.1K
10:33 150.58 150.64 150.57 150.64 9.6K
10:34 150.66 150.71 150.66 150.71 14.5K
10:35 150.72 150.86 150.72 150.86 29.6K
10:36 150.88 150.90 150.88 150.90 3.9K
10:37 150.91 150.93 150.91 150.93 2.4K
10:38 150.94 150.94 150.92 150.92 13.4K
10:39 150.94 150.94 150.74 150.74 9.6K
10:40 150.70 150.70 150.66 150.66 29.0K
10:41 150.66 150.75 150.66 150.75 11.7K
10:42 150.76 150.93 150.76 150.93 53.8K
10:43 150.97 150.98 150.97 150.97 4.4K
10:44 150.95 150.96 150.88 150.88 32.5K
10:45 150.78 150.78 150.77 150.78 7.3K
10:46 150.78 150.80 150.76 150.76 10.6K
10:47 150.76 150.76 150.74 150.74 6.6K
10:48 150.66 150.66 150.62 150.62 10.9K
10:49 150.61 150.61 150.61 150.61 2.1K
10:50 150.62 150.65 150.62 150.63 3.6K
10:51 150.63 150.64 150.63 150.63 9.4K
10:52 150.63 150.71 150.63 150.71 12.0K
10:53 150.73 150.73 150.73 150.73 6.1K
10:54 150.73 150.80 150.73 150.80 2.7K
10:55 150.80 150.80 150.79 150.80 5.4K
10:56 150.80 150.81 150.80 150.81 5.7K
10:57 150.68 150.68 150.62 150.62 27.4K
10:58 150.63 150.63 150.60 150.60 13.9K
10:59 150.60 150.62 150.60 150.60 9.1K
11:00 150.58 150.58 150.57 150.57 3.5K
11:01 150.61 150.74 150.61 150.74 18.4K
11:02 150.75 150.75 150.72 150.72 4.9K
11:03 150.75 150.83 150.75 150.83 6.3K
11:04 150.83 150.84 150.81 150.81 6.9K
11:05 150.81 150.82 150.80 150.82 1.2K
11:06 150.82 150.82 150.80 150.80 3.9K
11:07 150.81 150.82 150.81 150.82 3.4K
11:08 150.82 150.92 150.82 150.92 12.4K
11:09 150.97 150.97 150.96 150.96 14.0K
11:10 150.94 150.94 150.93 150.93 4.8K
11:11 150.92 150.93 150.90 150.93 6.7K
11:12 150.96 150.96 150.93 150.93 25.5K
11:13 150.93 150.94 150.92 150.92 5.2K
11:14 150.81 150.82 150.81 150.81 109.5K
11:15 150.81 150.82 150.80 150.80 5.8K
11:16 150.79 150.79 150.79 150.79 2.1K
11:17 150.81 150.81 150.80 150.80 10.7K
11:18 150.80 150.83 150.80 150.82 3.9K
11:19 150.82 150.82 150.82 150.82 4.1K
11:20 150.82 150.82 150.82 150.82 4.4K
11:21 150.82 150.82 150.76 150.76 20.5K
11:22 150.75 150.75 150.70 150.70 5.7K
11:23 150.70 150.70 150.68 150.70 4.9K
11:24 150.70 150.79 150.70 150.78 10.9K
11:25 150.78 150.78 150.65 150.65 14.1K
11:26 150.64 150.72 150.64 150.72 21.2K
11:27 150.73 150.74 150.73 150.74 1.6K
11:28 150.74 150.77 150.74 150.77 6.1K
11:29 150.74 150.75 150.74 150.75 10.6K
11:30 150.74 150.74 150.74 150.74 2.7K
11:31 150.74 150.74 150.71 150.71 12.5K
11:32 150.72 150.72 150.70 150.71 8.1K
11:33 150.72 150.79 150.71 150.79 21.8K
11:34 150.79 150.79 150.74 150.75 3.4K
11:35 150.74 150.80 150.74 150.80 48.1K
11:36 150.80 150.82 150.80 150.81 2.8K
11:37 150.81 150.81 150.79 150.79 2.7K
11:38 150.77 150.77 150.75 150.75 10.5K
11:39 150.75 150.79 150.75 150.79 12.5K
11:40 150.79 150.80 150.79 150.80 1.7K
11:41 150.92 151.02 150.92 151.02 26.9K
11:42 151.02 151.03 151.02 151.03 7.0K
11:43 151.04 151.04 151.03 151.03 6.3K
11:44 151.02 151.04 151.02 151.04 2.5K
11:45 151.04 151.07 151.04 151.07 20.0K
11:46 151.07 151.08 151.06 151.06 11.2K
11:47 151.05 151.07 151.05 151.07 12.1K
11:48 151.10 151.10 151.09 151.10 8.7K
11:49 151.10 151.10 151.05 151.05 11.1K
11:50 151.06 151.06 150.88 150.88 19.2K
11:51 150.84 150.84 150.81 150.81 18.2K
11:52 150.81 150.81 150.81 150.81 0.3K
11:53 150.72 150.72 150.66 150.66 19.9K
11:54 150.62 150.62 150.54 150.54 17.5K
11:55 150.53 150.53 150.51 150.52 32.7K
11:56 150.52 150.70 150.52 150.70 19.4K
11:57 150.68 150.68 150.61 150.61 11.7K
11:58 150.61 150.61 150.57 150.57 5.9K
11:59 150.57 150.57 150.56 150.56 2.9K
12:00 150.56 150.56 150.55 150.55 20.4K
12:01 150.55 150.55 150.52 150.55 6.9K
12:02 150.61 150.61 150.60 150.61 7.5K
12:03 150.62 150.64 150.59 150.59 10.6K
12:04 150.59 150.59 150.57 150.57 3.4K
12:05 150.49 150.49 150.45 150.45 13.0K
12:06 150.45 150.45 150.44 150.45 3.5K
12:07 150.45 150.45 150.42 150.44 6.8K
12:08 150.47 150.48 150.47 150.47 6.6K
12:09 150.47 150.47 150.47 150.47 6.9K
12:10 150.47 150.47 150.44 150.44 4.0K
12:11 150.44 150.44 150.43 150.43 1.7K
12:12 150.46 150.46 150.45 150.45 4.0K
12:13 150.43 150.43 150.40 150.41 7.5K
12:14 150.42 150.42 150.42 150.42 5.5K
12:15 150.42 150.42 150.39 150.39 3.6K
12:16 150.39 150.39 150.38 150.39 5.0K
12:17 150.39 150.49 150.39 150.49 21.2K
12:18 150.50 150.53 150.50 150.53 24.3K
12:19 150.53 150.54 150.52 150.52 9.0K
12:20 150.51 150.55 150.51 150.55 11.6K
12:21 150.56 150.62 150.56 150.62 8.5K
12:22 150.60 150.61 150.60 150.60 10.1K
12:23 150.60 150.65 150.60 150.65 7.5K
12:24 150.67 150.68 150.67 150.68 8.6K
12:25 150.69 150.72 150.69 150.72 10.5K
12:26 150.74 150.77 150.74 150.77 10.7K
12:27 150.76 150.77 150.76 150.77 2.4K
12:28 150.78 150.78 150.78 150.78 1.9K
12:29 150.79 150.80 150.79 150.80 5.7K
12:30 150.79 150.79 150.76 150.77 6.2K
12:31 150.76 150.76 150.75 150.75 15.0K
12:32 150.77 150.78 150.75 150.76 5.8K
12:33 150.75 150.77 150.75 150.77 3.6K
12:34 150.77 150.77 150.75 150.76 16.2K
12:35 150.76 150.80 150.76 150.80 11.1K
12:36 150.80 150.81 150.80 150.81 6.3K
12:37 150.81 150.86 150.81 150.86 9.0K
12:38 150.86 150.87 150.86 150.86 2.4K
12:39 150.85 150.85 150.75 150.75 14.5K
12:40 150.63 150.63 150.59 150.59 16.1K
12:41 150.58 150.60 150.58 150.60 0.9K
12:42 150.61 150.77 150.61 150.77 24.7K
12:43 150.77 150.82 150.77 150.82 7.8K
12:44 150.83 150.87 150.83 150.87 3.4K
12:45 150.88 150.89 150.88 150.89 3.1K
12:46 150.88 150.91 150.88 150.91 20.5K
12:47 150.92 150.92 150.92 150.92 1.9K
12:48 150.91 150.94 150.91 150.94 6.2K
12:49 150.93 150.93 150.93 150.93 0.5K
12:50 150.93 150.94 150.92 150.93 1.4K
12:51 150.93 150.94 150.93 150.93 7.1K
12:52 150.92 150.93 150.90 150.90 13.2K
12:53 150.86 150.87 150.86 150.86 10.6K
12:54 150.85 150.85 150.82 150.83 8.8K
12:55 150.83 150.83 150.75 150.75 4.6K
12:56 150.74 150.77 150.74 150.77 13.1K
12:57 150.78 150.78 150.78 150.78 21.7K
12:58 150.78 150.82 150.78 150.82 18.9K
12:59 150.85 150.91 150.85 150.91 12.9K
13:00 150.91 150.93 150.91 150.93 7.0K
13:01 150.93 150.93 150.92 150.92 2.8K
13:02 150.92 150.93 150.92 150.92 8.6K
13:03 150.92 150.94 150.91 150.94 4.4K
13:04 150.93 150.94 150.93 150.94 1.6K
13:05 150.89 150.89 150.87 150.87 15.1K
13:06 150.87 150.87 150.86 150.87 2.0K
13:07 150.86 150.86 150.83 150.84 15.6K
13:08 150.84 150.85 150.84 150.84 12.7K
13:09 150.82 150.83 150.82 150.82 17.1K
13:10 150.82 150.83 150.82 150.83 5.3K
13:11 150.84 150.95 150.84 150.95 15.9K
13:12 150.96 150.99 150.96 150.99 17.5K
13:13 151.02 151.06 151.02 151.06 27.0K
13:14 151.06 151.07 151.04 151.04 1.9K
13:15 151.02 151.11 151.02 151.11 17.2K
13:16 151.11 151.11 151.10 151.11 9.5K
13:17 151.12 151.12 151.11 151.12 11.7K
13:18 151.12 151.12 151.11 151.11 1.9K
13:19 151.11 151.12 151.10 151.12 3.1K
13:20 151.11 151.11 151.10 151.10 11.3K
13:21 151.01 151.02 151.00 151.00 9.3K
13:22 150.99 150.99 150.93 150.93 10.2K
13:23 150.93 150.93 150.93 150.93 2.2K
13:24 150.94 150.97 150.94 150.97 3.8K
13:25 150.97 150.97 150.97 150.97 2.2K
13:26 150.98 151.01 150.98 151.01 6.9K
13:27 151.01 151.01 150.99 150.99 3.3K
13:28 150.99 151.00 150.94 150.94 22.8K
13:29 150.94 150.97 150.94 150.97 9.3K
13:30 150.97 150.97 150.96 150.96 7.1K
13:31 150.97 150.97 150.97 150.97 0.8K
13:32 150.98 150.98 150.98 150.98 4.8K
13:33 150.98 150.98 150.96 150.96 2.9K
13:34 150.97 150.97 150.97 150.97 2.2K
13:35 150.97 150.97 150.96 150.96 2.7K
13:36 150.97 150.99 150.97 150.98 5.2K
13:37 150.99 151.01 150.99 150.99 17.9K
13:38 150.98 150.98 150.94 150.94 4.2K
13:39 150.93 150.97 150.93 150.97 15.4K
13:40 150.97 150.98 150.97 150.98 6.1K
13:41 150.99 150.99 150.97 150.97 3.3K
13:42 150.97 151.00 150.97 151.00 7.5K
13:43 151.00 151.00 150.97 150.97 11.5K
13:44 150.94 150.94 150.92 150.92 14.4K
13:45 150.92 150.92 150.92 150.92 54.5K
13:46 150.93 150.93 150.91 150.91 3.3K
13:47 150.91 150.93 150.91 150.93 7.8K
13:48 150.94 150.96 150.94 150.96 2.4K
13:49 150.96 150.96 150.95 150.95 49.2K
13:50 150.95 150.97 150.95 150.97 5.1K
13:51 150.97 151.00 150.97 151.00 3.0K
13:52 151.00 151.00 150.98 150.98 4.0K
13:53 150.96 150.97 150.95 150.95 7.6K
13:54 150.94 150.94 150.92 150.92 3.3K
13:55 150.98 150.99 150.98 150.99 1.4K
13:56 150.99 150.99 150.93 150.93 11.1K
13:57 150.94 150.96 150.94 150.96 3.3K
13:58 150.96 150.96 150.92 150.92 1.8K
13:59 150.92 150.92 150.90 150.90 0.5K
14:00 150.89 150.90 150.89 150.90 4.0K
14:01 150.90 150.90 150.90 150.90 2.1K
14:02 150.88 150.90 150.88 150.90 2.7K
14:03 150.79 150.79 150.77 150.77 13.4K
14:04 150.76 150.76 150.72 150.72 44.3K
14:05 150.72 150.72 150.70 150.71 7.5K
14:06 150.74 150.75 150.74 150.75 2.8K
14:07 150.75 150.81 150.75 150.81 13.5K
14:08 150.82 150.82 150.70 150.70 28.7K
14:09 150.70 150.70 150.67 150.67 15.4K
14:10 150.66 150.68 150.66 150.68 3.9K
14:11 150.68 150.70 150.68 150.70 8.1K
14:12 150.71 150.72 150.70 150.70 1.9K
14:13 150.70 150.73 150.70 150.73 6.6K
14:14 150.75 150.77 150.74 150.77 12.9K
14:15 150.78 150.81 150.78 150.81 7.9K
14:16 150.82 150.84 150.80 150.80 23.1K
14:17 150.82 150.82 150.80 150.81 25.0K
14:18 150.84 150.85 150.84 150.84 12.1K
14:19 150.84 150.85 150.82 150.85 21.0K
14:20 150.85 150.85 150.83 150.84 22.3K
14:21 150.85 150.85 150.84 150.85 10.4K
14:22 150.85 150.85 150.80 150.80 5.1K
14:23 150.80 150.82 150.80 150.82 8.1K
14:24 150.82 150.82 150.79 150.79 16.2K
14:25 150.79 150.79 150.71 150.71 9.9K
14:26 150.69 150.69 150.69 150.69 6.1K
14:27 150.65 150.65 150.60 150.60 8.9K
14:28 150.60 150.61 150.60 150.61 12.7K
14:29 150.62 150.65 150.62 150.65 5.0K
14:30 150.65 150.65 150.61 150.61 7.8K
14:31 150.61 150.61 150.59 150.59 7.5K
14:32 150.59 150.59 150.52 150.52 21.8K
14:33 150.51 150.51 150.46 150.46 17.0K
14:34 150.42 150.47 150.42 150.47 17.7K
14:35 150.43 150.43 150.41 150.41 8.1K
14:36 150.41 150.55 150.41 150.55 13.1K
14:37 150.56 150.62 150.56 150.62 10.1K
14:38 150.66 150.66 150.66 150.66 6.4K
14:39 150.64 150.64 150.60 150.61 12.3K
14:40 150.60 150.61 150.60 150.61 1.5K
14:41 150.60 150.60 150.60 150.60 1.1K
14:42 150.60 150.60 150.58 150.58 1.2K
14:43 150.59 150.59 150.58 150.58 1.1K
14:44 150.57 150.57 150.57 150.57 5.8K
14:45 150.57 150.57 150.57 150.57 6.3K
14:46 150.57 150.57 150.56 150.57 8.9K
14:47 150.57 150.58 150.57 150.58 20.5K
14:48 150.60 150.62 150.60 150.62 8.4K
14:49 150.63 150.67 150.63 150.67 5.5K
14:50 150.68 150.68 150.66 150.68 4.2K
14:51 150.65 150.65 150.62 150.62 15.0K
14:52 150.62 150.63 150.62 150.63 112.6K
14:53 150.63 150.63 150.63 150.63 0.4K
14:54 150.63 150.63 150.50 150.50 24.9K
14:55 150.48 150.49 150.48 150.48 11.3K
14:56 150.46 150.46 150.42 150.42 7.4K
14:57 150.41 150.41 150.39 150.39 4.7K
14:58 150.39 150.39 150.34 150.34 13.9K
14:59 150.33 150.33 150.30 150.30 23.3K
15:00 150.30 150.33 150.30 150.33 13.5K
15:01 150.34 150.36 150.34 150.35 6.4K
15:02 150.34 150.37 150.34 150.36 19.3K
15:03 150.37 150.39 150.36 150.39 5.8K
15:04 150.40 150.40 150.39 150.39 3.1K
15:05 150.40 150.45 150.39 150.45 27.4K
15:06 150.45 150.47 150.45 150.47 5.5K
15:07 150.49 150.51 150.49 150.51 5.1K
15:08 150.52 150.53 150.52 150.53 2.4K
15:09 150.52 150.53 150.51 150.53 5.1K
15:10 150.54 150.54 150.52 150.52 4.0K
15:11 150.53 150.54 150.53 150.53 10.4K
15:12 150.53 150.56 150.53 150.56 6.9K
15:13 150.56 150.59 150.56 150.59 5.6K
15:14 150.59 150.63 150.59 150.63 19.0K
15:15 150.67 150.67 150.64 150.65 31.3K
15:16 150.64 150.65 150.64 150.65 4.4K
15:17 150.66 150.68 150.66 150.68 13.1K
15:18 150.67 150.67 150.67 150.67 3.9K
15:19 150.69 150.70 150.66 150.66 24.2K
15:20 150.65 150.65 150.61 150.62 12.0K
15:21 150.61 150.62 150.60 150.62 12.5K
15:22 150.61 150.63 150.61 150.63 12.1K
15:23 150.63 150.63 150.60 150.60 7.2K
15:24 150.60 150.61 150.60 150.61 7.6K
15:25 150.59 150.59 150.59 150.59 7.4K
15:26 150.57 150.59 150.57 150.58 4.6K
15:27 150.56 150.56 150.54 150.54 13.5K
15:28 150.53 150.54 150.53 150.53 8.1K
15:29 150.52 150.53 150.52 150.52 14.2K
15:30 150.53 150.53 150.53 150.53 20.9K
15:31 150.52 150.52 150.50 150.50 5.7K
15:32 150.49 150.49 150.48 150.48 20.1K
15:33 150.46 150.46 150.44 150.44 6.4K
15:34 150.44 150.50 150.44 150.50 25.7K
15:35 150.49 150.51 150.49 150.50 21.9K
15:36 150.51 150.51 150.45 150.45 26.9K
15:37 150.45 150.45 150.45 150.45 6.3K
15:38 150.45 150.47 150.45 150.47 10.1K
15:39 150.47 150.49 150.47 150.49 10.1K
15:40 150.50 150.51 150.46 150.46 16.0K
15:41 150.38 150.38 150.36 150.36 24.8K
15:42 150.37 150.38 150.36 150.36 12.7K
15:43 150.36 150.36 150.35 150.36 16.9K
15:44 150.35 150.35 150.33 150.33 11.2K
15:45 150.32 150.32 150.28 150.30 18.0K
15:46 150.30 150.31 150.30 150.30 19.8K
15:47 150.30 150.30 150.28 150.29 20.3K
15:48 150.29 150.29 150.29 150.29 9.0K
15:49 150.31 150.34 150.31 150.33 28.4K
15:50 150.33 150.40 150.33 150.38 170.4K
15:51 150.37 150.40 150.37 150.38 39.3K
15:52 150.39 150.48 150.38 150.48 81.9K
15:53 150.46 150.50 150.46 150.50 56.5K
15:54 150.51 150.51 150.47 150.47 13.2K
15:55 150.47 150.47 150.46 150.46 73.7K
15:56 150.46 150.46 150.42 150.46 171.8K
15:57 150.44 150.48 150.44 150.48 36.4K
15:58 150.49 150.55 150.49 150.55 46.3K
15:59 150.56 150.57 150.55 150.57 72.3K
16:00 150.56 150.56 150.55 150.55 866.2K
16:01 150.55 150.55 150.55 150.55 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available