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
09:30 150.30 150.30 150.11 150.24 67.5K
09:31 150.28 150.32 150.28 150.28 15.4K
09:32 150.28 150.28 150.24 150.24 10.0K
09:33 150.16 150.16 150.10 150.16 26.1K
09:34 150.16 150.16 150.11 150.11 11.7K
09:35 149.99 149.99 149.89 149.89 73.2K
09:36 149.87 149.87 149.53 149.53 31.1K
09:37 149.53 149.53 149.38 149.38 24.5K
09:38 149.36 149.36 149.35 149.35 42.1K
09:39 149.35 149.38 149.35 149.36 7.4K
09:40 149.36 149.37 149.33 149.33 15.4K
09:41 149.34 149.36 149.31 149.33 8.2K
09:42 149.34 149.34 149.33 149.34 6.1K
09:43 149.40 149.40 149.38 149.39 6.9K
09:44 149.40 149.52 149.40 149.52 9.4K
09:45 149.52 149.56 149.51 149.56 7.0K
09:46 149.54 149.76 149.53 149.76 19.8K
09:47 149.76 149.76 149.71 149.71 4.5K
09:48 149.71 149.86 149.70 149.86 8.5K
09:49 149.85 149.85 149.82 149.82 14.0K
09:50 149.82 149.84 149.82 149.84 2.2K
09:51 149.84 149.85 149.82 149.85 2.8K
09:52 149.85 149.85 149.84 149.84 1.0K
09:53 149.82 149.92 149.82 149.92 4.3K
09:54 149.95 149.95 149.95 149.95 2.6K
09:55 149.93 149.93 149.92 149.92 5.3K
09:56 149.90 149.91 149.90 149.91 8.2K
09:57 149.93 150.08 149.93 150.08 36.0K
09:58 150.16 150.23 150.16 150.23 5.2K
09:59 150.23 150.25 150.23 150.25 1.4K
10:00 150.22 150.22 149.88 149.88 30.8K
10:01 149.88 149.88 149.82 149.82 36.0K
10:02 149.84 149.84 149.78 149.78 5.7K
10:03 149.79 149.81 149.79 149.79 3.1K
10:04 149.77 149.77 149.74 149.75 11.4K
10:05 149.74 149.74 149.54 149.54 12.4K
10:06 149.57 149.62 149.57 149.62 8.4K
10:07 149.63 149.63 149.60 149.60 4.1K
10:08 149.63 149.74 149.63 149.74 7.7K
10:09 149.74 149.74 149.66 149.66 7.4K
10:10 149.67 149.69 149.66 149.66 12.5K
10:11 149.62 149.62 149.62 149.62 2.6K
10:12 149.61 149.61 149.60 149.61 3.7K
10:13 149.61 149.64 149.60 149.60 3.8K
10:14 149.60 149.61 149.60 149.61 1.1K
10:15 149.60 149.61 149.60 149.60 4.6K
10:16 149.59 149.60 149.54 149.54 9.0K
10:17 149.54 149.55 149.54 149.55 6.8K
10:18 149.56 149.58 149.56 149.58 4.4K
10:19 149.64 149.67 149.63 149.67 6.5K
10:20 149.67 149.68 149.66 149.66 15.3K
10:21 149.65 149.65 149.63 149.63 6.1K
10:22 149.63 149.69 149.63 149.69 9.5K
10:23 149.69 149.71 149.69 149.71 2.8K
10:24 149.74 149.80 149.74 149.80 2.2K
10:25 149.80 149.81 149.80 149.81 1.4K
10:26 149.81 149.83 149.81 149.83 0.7K
10:27 149.84 149.84 149.80 149.80 5.1K
10:28 149.78 149.78 149.78 149.78 1.8K
10:29 149.78 149.78 149.77 149.77 6.4K
10:30 149.77 149.77 149.73 149.73 2.0K
10:31 149.73 149.73 149.66 149.66 5.2K
10:32 149.68 149.68 149.66 149.66 1.2K
10:33 149.66 149.71 149.66 149.69 2.8K
10:34 149.69 149.74 149.69 149.74 5.9K
10:35 149.74 149.74 149.72 149.72 8.4K
10:36 149.72 149.72 149.67 149.67 8.6K
10:37 149.67 149.69 149.67 149.69 1.0K
10:38 149.69 149.69 149.69 149.69 0.7K
10:39 149.66 149.66 149.53 149.53 19.0K
10:40 149.52 149.53 149.51 149.53 8.1K
10:41 149.53 149.53 149.53 149.53 0.4K
10:42 149.53 149.55 149.53 149.55 5.0K
10:43 149.55 149.55 149.50 149.50 8.2K
10:44 149.50 149.50 149.48 149.48 3.5K
10:45 149.48 149.48 149.45 149.45 4.3K
10:46 149.43 149.43 149.40 149.42 12.5K
10:47 149.42 149.44 149.42 149.44 5.7K
10:48 149.49 149.56 149.49 149.56 9.8K
10:49 149.56 149.66 149.56 149.66 11.0K
10:50 149.67 149.69 149.67 149.67 12.6K
10:51 149.67 149.67 149.66 149.66 0.9K
10:52 149.67 149.72 149.67 149.70 4.5K
10:53 149.70 149.71 149.55 149.55 16.6K
10:54 149.47 149.47 149.40 149.40 19.7K
10:55 149.40 149.48 149.39 149.48 11.6K
10:56 149.49 149.52 149.48 149.52 5.2K
10:57 149.52 149.55 149.52 149.54 4.5K
10:58 149.55 149.56 149.55 149.56 2.9K
10:59 149.56 149.65 149.56 149.65 9.8K
11:00 149.65 149.65 149.63 149.63 3.7K
11:01 149.61 149.64 149.61 149.64 2.9K
11:02 149.65 149.65 149.65 149.65 4.1K
11:03 149.66 149.66 149.64 149.64 7.7K
11:04 149.65 149.68 149.65 149.68 6.2K
11:05 149.70 149.70 149.66 149.68 12.0K
11:06 149.68 149.69 149.68 149.69 0.3K
11:07 149.69 149.79 149.69 149.79 3.0K
11:08 149.80 149.82 149.80 149.82 3.3K
11:09 149.82 149.82 149.82 149.82 2.9K
11:10 149.83 149.83 149.77 149.77 7.3K
11:11 149.77 149.79 149.77 149.77 0.9K
11:12 149.77 149.77 149.73 149.73 2.8K
11:13 149.73 149.73 149.61 149.61 11.3K
11:14 149.56 149.56 149.54 149.54 3.1K
11:15 149.55 149.56 149.55 149.56 1.4K
11:16 149.52 149.62 149.52 149.62 10.1K
11:17 149.63 149.66 149.63 149.66 1.5K
11:18 149.66 149.73 149.66 149.73 8.9K
11:19 149.73 149.73 149.66 149.70 13.6K
11:20 149.69 149.69 149.67 149.68 2.4K
11:21 149.68 149.68 149.62 149.62 9.5K
11:22 149.62 149.62 149.59 149.59 7.8K
11:23 149.56 149.56 149.55 149.55 11.0K
11:24 149.55 149.55 149.39 149.39 15.3K
11:25 149.35 149.35 149.29 149.30 6.3K
11:26 149.31 149.31 149.31 149.31 9.4K
11:27 149.31 149.31 149.27 149.28 4.6K
11:28 149.28 149.29 149.27 149.29 1.1K
11:29 149.28 149.28 149.26 149.26 1.7K
11:30 149.26 149.28 149.26 149.28 4.3K
11:31 149.28 149.34 149.28 149.34 8.3K
11:32 149.34 149.35 149.34 149.35 3.9K
11:33 149.35 149.36 149.35 149.36 4.3K
11:34 149.35 149.37 149.35 149.37 5.0K
11:35 149.38 149.44 149.38 149.44 9.3K
11:36 149.44 149.45 149.44 149.45 3.5K
11:37 149.44 149.44 149.42 149.43 6.7K
11:38 149.43 149.43 149.43 149.43 3.3K
11:39 149.43 149.43 149.42 149.43 1.7K
11:40 149.43 149.44 149.43 149.44 2.3K
11:41 149.44 149.45 149.44 149.45 4.3K
11:42 149.45 149.45 149.43 149.43 2.1K
11:43 149.43 149.43 149.33 149.39 24.1K
11:44 149.40 149.42 149.40 149.42 2.2K
11:45 149.43 149.44 149.43 149.44 1.0K
11:46 149.42 149.42 149.41 149.41 2.5K
11:47 149.42 149.43 149.40 149.40 8.7K
11:48 149.39 149.39 149.38 149.38 4.4K
11:49 149.38 149.40 149.38 149.40 14.5K
11:50 149.39 149.42 149.39 149.42 6.0K
11:51 149.42 149.42 149.42 149.42 1.1K
11:52 149.44 149.44 149.43 149.43 5.6K
11:53 149.44 149.44 149.43 149.44 2.2K
11:54 149.45 149.47 149.45 149.47 1.7K
11:55 149.47 149.48 149.47 149.48 0.4K
11:56 149.49 149.52 149.49 149.52 3.7K
11:57 149.52 149.52 149.51 149.51 0.7K
11:58 149.51 149.71 149.51 149.70 17.1K
11:59 149.70 149.70 149.70 149.70 2.7K
12:00 149.70 149.70 149.67 149.69 4.4K
12:01 149.69 149.70 149.69 149.70 21.8K
12:02 149.70 149.71 149.70 149.70 1.7K
12:03 149.70 149.72 149.70 149.72 1.2K
12:04 149.72 149.74 149.72 149.74 1.7K
12:05 149.74 149.75 149.72 149.72 2.1K
12:06 149.71 149.73 149.71 149.73 1.0K
12:07 149.73 149.75 149.73 149.75 11.0K
12:08 149.75 149.79 149.75 149.79 4.3K
12:09 149.81 149.82 149.80 149.82 6.5K
12:10 149.82 149.82 149.82 149.82 5.9K
12:11 149.80 149.80 149.74 149.74 17.7K
12:12 149.75 149.77 149.75 149.77 10.5K
12:13 149.77 149.77 149.77 149.77 10.0K
12:14 149.77 149.77 149.77 149.77 2.1K
12:15 149.77 149.77 149.74 149.74 5.9K
12:16 149.70 149.70 149.68 149.68 10.8K
12:17 149.68 149.69 149.61 149.61 4.0K
12:18 149.62 149.62 149.57 149.58 13.6K
12:19 149.57 149.60 149.57 149.60 1.8K
12:20 149.63 149.63 149.62 149.62 4.5K
12:21 149.63 149.65 149.63 149.65 5.1K
12:22 149.72 149.74 149.72 149.72 22.1K
12:23 149.73 149.74 149.70 149.70 4.1K
12:24 149.70 149.71 149.70 149.70 1.0K
12:25 149.70 149.70 149.69 149.69 1.7K
12:26 149.68 149.69 149.68 149.69 0.8K
12:27 149.69 149.71 149.69 149.71 4.2K
12:28 149.71 149.71 149.68 149.68 2.8K
12:29 149.67 149.67 149.67 149.67 0.8K
12:30 149.68 149.69 149.68 149.68 0.9K
12:31 149.68 149.68 149.67 149.68 2.6K
12:32 149.68 149.68 149.68 149.68 3.6K
12:33 149.67 149.67 149.62 149.62 10.2K
12:34 149.62 149.62 149.62 149.62 0.3K
12:35 149.62 149.63 149.60 149.63 10.9K
12:36 149.62 149.65 149.62 149.63 13.2K
12:37 149.65 149.65 149.60 149.60 8.8K
12:38 149.59 149.59 149.52 149.52 2.9K
12:39 149.52 149.53 149.52 149.53 1.7K
12:40 149.51 149.52 149.51 149.51 10.5K
12:41 149.51 149.53 149.51 149.53 1.9K
12:42 149.51 149.51 149.50 149.50 4.5K
12:43 149.50 149.50 149.43 149.43 49.8K
12:44 149.37 149.37 149.32 149.32 8.3K
12:45 149.34 149.34 149.32 149.32 3.6K
12:46 149.35 149.35 149.31 149.31 7.6K
12:47 149.30 149.32 149.30 149.32 7.5K
12:48 149.33 149.33 149.33 149.33 3.9K
12:49 149.27 149.27 149.26 149.26 3.4K
12:50 149.28 149.28 149.26 149.26 9.7K
12:51 149.26 149.26 149.18 149.18 16.4K
12:52 149.19 149.20 149.19 149.20 2.4K
12:53 149.21 149.21 149.17 149.19 5.9K
12:54 149.19 149.21 149.19 149.21 1.7K
12:55 149.21 149.21 149.17 149.18 2.4K
12:56 149.17 149.22 149.17 149.22 2.2K
12:57 149.22 149.24 149.22 149.24 3.3K
12:58 149.26 149.29 149.26 149.29 14.3K
12:59 149.26 149.26 149.16 149.16 39.0K
13:00 149.16 149.16 149.04 149.04 7.8K
13:01 149.03 149.03 149.02 149.02 0.6K
13:02 149.01 149.04 149.01 149.03 6.4K
13:03 149.03 149.06 149.03 149.06 6.3K
13:04 149.05 149.06 149.05 149.06 0.4K
13:05 149.03 149.03 149.00 149.00 8.0K
13:06 149.00 149.00 148.98 148.98 6.4K
13:07 148.98 148.98 148.92 148.97 10.4K
13:08 148.95 148.98 148.95 148.98 6.9K
13:09 149.00 149.00 148.99 148.99 6.4K
13:10 149.00 149.00 148.99 148.99 4.2K
13:11 149.00 149.00 148.97 148.97 12.5K
13:12 148.97 149.00 148.96 148.99 5.9K
13:13 149.00 149.00 149.00 149.00 2.2K
13:14 148.99 149.02 148.99 149.01 33.3K
13:15 149.02 149.02 149.02 149.02 5.6K
13:16 149.02 149.07 149.02 149.07 6.1K
13:17 149.08 149.13 149.08 149.13 8.5K
13:18 149.12 149.12 149.10 149.10 3.9K
13:19 149.10 149.10 149.08 149.08 3.4K
13:20 149.07 149.10 149.07 149.10 1.4K
13:21 149.10 149.10 149.09 149.09 7.8K
13:22 149.09 149.11 149.09 149.11 3.0K
13:23 149.10 149.11 149.10 149.11 5.1K
13:24 149.11 149.12 149.11 149.12 30.6K
13:25 149.14 149.22 149.13 149.22 15.1K
13:26 149.23 149.25 149.23 149.25 4.2K
13:27 149.25 149.25 149.23 149.23 8.3K
13:28 149.23 149.23 149.16 149.16 5.5K
13:29 149.15 149.15 149.14 149.14 1.1K
13:30 149.14 149.15 149.14 149.14 0.8K
13:31 149.14 149.15 149.14 149.15 0.4K
13:32 149.15 149.15 149.14 149.14 3.5K
13:33 149.12 149.13 149.12 149.12 10.8K
13:34 149.10 149.10 149.10 149.10 1.8K
13:35 149.09 149.10 149.09 149.10 15.4K
13:36 149.10 149.11 149.10 149.11 2.1K
13:37 149.12 149.13 149.12 149.12 4.0K
13:38 149.12 149.12 149.10 149.10 8.0K
13:39 149.09 149.09 149.07 149.08 27.3K
13:40 149.08 149.10 149.08 149.08 6.1K
13:41 149.07 149.07 148.96 148.96 23.1K
13:42 148.96 148.97 148.96 148.96 2.6K
13:43 148.94 148.94 148.94 148.94 4.8K
13:44 148.92 148.93 148.91 148.93 13.2K
13:45 148.94 148.95 148.92 148.92 13.1K
13:46 148.93 148.94 148.92 148.94 8.3K
13:47 148.93 148.96 148.93 148.96 4.5K
13:48 148.95 148.95 148.92 148.92 3.6K
13:49 148.93 148.93 148.93 148.93 14.7K
13:50 148.93 148.97 148.93 148.96 6.8K
13:51 148.96 148.98 148.96 148.97 1.3K
13:52 148.97 148.97 148.93 148.93 10.4K
13:53 148.92 148.92 148.89 148.90 4.3K
13:54 148.89 148.95 148.88 148.95 10.2K
13:55 148.94 148.95 148.92 148.92 24.9K
13:56 148.92 148.92 148.88 148.88 8.7K
13:57 148.88 148.88 148.86 148.86 3.0K
13:58 148.86 148.86 148.81 148.81 6.8K
13:59 148.80 148.80 148.77 148.77 14.8K
14:00 148.76 148.76 148.74 148.74 5.5K
14:01 148.74 148.74 148.72 148.72 13.3K
14:02 148.72 148.72 148.69 148.69 4.1K
14:03 148.70 148.73 148.70 148.73 7.5K
14:04 148.74 148.74 148.72 148.72 4.7K
14:05 148.73 148.73 148.72 148.73 9.9K
14:06 148.84 148.84 148.82 148.82 12.2K
14:07 148.89 148.94 148.89 148.94 10.0K
14:08 148.94 149.00 148.94 149.00 6.6K
14:09 149.00 149.00 149.00 149.00 2.6K
14:10 148.99 149.01 148.99 149.01 2.7K
14:11 149.00 149.00 148.98 148.98 1.1K
14:12 148.98 148.99 148.96 148.96 3.6K
14:13 148.96 148.97 148.96 148.97 1.3K
14:14 148.98 149.01 148.98 149.01 6.4K
14:15 149.01 149.01 148.99 148.99 2.7K
14:16 148.98 148.99 148.95 148.95 12.1K
14:17 148.94 148.95 148.94 148.95 6.1K
14:18 148.93 148.93 148.87 148.87 11.2K
14:19 148.87 148.87 148.85 148.85 3.0K
14:20 148.84 148.84 148.83 148.83 9.8K
14:21 148.82 148.93 148.82 148.93 16.3K
14:22 148.91 148.91 148.89 148.89 1.8K
14:23 148.89 148.89 148.88 148.88 28.9K
14:24 148.85 148.85 148.85 148.85 5.3K
14:25 148.86 148.86 148.86 148.86 6.9K
14:26 148.86 148.86 148.83 148.83 7.5K
14:27 148.82 148.85 148.82 148.85 6.6K
14:28 148.85 148.87 148.85 148.87 4.1K
14:29 148.89 148.89 148.88 148.88 1.0K
14:30 148.88 148.88 148.79 148.79 22.7K
14:31 148.77 148.77 148.74 148.74 15.9K
14:32 148.74 148.74 148.71 148.71 7.4K
14:33 148.71 148.74 148.71 148.74 3.3K
14:34 148.74 148.85 148.74 148.83 15.4K
14:35 148.83 148.85 148.83 148.85 4.2K
14:36 148.86 148.86 148.79 148.79 11.6K
14:37 148.81 148.81 148.80 148.80 2.1K
14:38 148.81 148.81 148.79 148.79 1.4K
14:39 148.78 148.79 148.78 148.79 4.3K
14:40 148.81 148.83 148.81 148.83 20.2K
14:41 148.80 148.80 148.79 148.79 52.4K
14:42 148.76 148.76 148.73 148.73 11.3K
14:43 148.74 148.74 148.73 148.74 2.7K
14:44 148.74 148.74 148.74 148.74 2.9K
14:45 148.73 148.74 148.73 148.74 3.0K
14:46 148.74 148.74 148.74 148.74 1.4K
14:47 148.74 148.74 148.73 148.73 32.4K
14:48 148.73 148.73 148.71 148.71 4.3K
14:49 148.73 148.75 148.73 148.75 8.2K
14:50 148.75 148.77 148.73 148.73 7.6K
14:51 148.70 148.70 148.66 148.66 27.2K
14:52 148.67 148.67 148.66 148.67 18.8K
14:53 148.67 148.67 148.65 148.67 18.9K
14:54 148.67 148.67 148.66 148.66 3.9K
14:55 148.66 148.69 148.65 148.65 14.1K
14:56 148.65 148.65 148.63 148.63 7.0K
14:57 148.67 148.69 148.67 148.69 8.1K
14:58 148.70 148.71 148.70 148.71 2.0K
14:59 148.71 148.73 148.71 148.73 3.2K
15:00 148.73 148.73 148.72 148.73 10.9K
15:01 148.72 148.72 148.71 148.71 4.3K
15:02 148.68 148.71 148.68 148.71 8.7K
15:03 148.71 148.71 148.71 148.71 3.2K
15:04 148.71 148.73 148.71 148.73 5.1K
15:05 148.73 148.77 148.73 148.77 11.6K
15:06 148.77 148.86 148.77 148.86 30.7K
15:07 148.89 148.91 148.89 148.91 8.9K
15:08 148.91 149.06 148.91 149.05 16.1K
15:09 149.05 149.06 149.05 149.06 2.2K
15:10 149.07 149.19 149.07 149.19 18.8K
15:11 149.17 149.17 149.16 149.17 4.2K
15:12 149.18 149.18 149.17 149.17 3.6K
15:13 149.15 149.15 149.13 149.13 11.5K
15:14 149.16 149.16 149.12 149.12 14.9K
15:15 149.11 149.11 149.03 149.03 8.8K
15:16 149.03 149.04 149.02 149.04 10.2K
15:17 149.03 149.04 148.94 148.94 46.1K
15:18 148.94 148.94 148.88 148.88 28.2K
15:19 148.88 148.89 148.80 148.80 21.3K
15:20 148.79 148.79 148.73 148.73 15.9K
15:21 148.73 148.80 148.73 148.80 20.9K
15:22 148.80 148.80 148.77 148.79 18.2K
15:23 148.77 148.78 148.77 148.77 25.5K
15:24 148.78 148.80 148.78 148.80 10.2K
15:25 148.88 148.89 148.88 148.89 24.2K
15:26 148.91 148.96 148.91 148.96 6.3K
15:27 148.97 148.97 148.95 148.96 3.3K
15:28 148.97 148.97 148.95 148.95 14.6K
15:29 148.96 148.98 148.96 148.98 14.2K
15:30 149.00 149.03 149.00 149.03 32.1K
15:31 149.06 149.11 149.06 149.11 17.7K
15:32 149.10 149.12 149.10 149.11 20.9K
15:33 149.11 149.11 149.10 149.11 5.4K
15:34 149.12 149.24 149.12 149.24 15.0K
15:35 149.23 149.23 149.16 149.16 13.2K
15:36 149.17 149.17 149.16 149.16 4.9K
15:37 149.17 149.17 149.15 149.15 7.6K
15:38 149.06 149.06 148.97 148.98 19.8K
15:39 148.99 149.06 148.99 149.06 11.1K
15:40 149.07 149.09 149.07 149.09 6.5K
15:41 149.10 149.11 149.07 149.07 49.6K
15:42 149.06 149.06 149.05 149.05 8.0K
15:43 149.03 149.05 149.03 149.04 9.8K
15:44 149.05 149.06 149.05 149.05 14.5K
15:45 149.04 149.06 149.04 149.06 10.1K
15:46 149.06 149.12 149.06 149.12 11.1K
15:47 149.14 149.14 149.13 149.13 16.7K
15:48 149.13 149.16 149.13 149.16 17.4K
15:49 149.16 149.22 149.16 149.22 33.0K
15:50 149.29 149.46 149.29 149.43 73.6K
15:51 149.48 149.48 149.42 149.42 26.4K
15:52 149.42 149.42 149.41 149.42 37.1K
15:53 149.41 149.47 149.41 149.47 29.8K
15:54 149.48 149.48 149.46 149.48 17.8K
15:55 149.46 149.46 149.39 149.39 21.7K
15:56 149.41 149.45 149.41 149.45 37.3K
15:57 149.55 149.58 149.55 149.58 51.6K
15:58 149.58 149.58 149.53 149.53 32.5K
15:59 149.53 149.57 149.53 149.57 53.4K
16:00 149.57 149.57 149.57 149.57 960.6K
16:01 149.57 149.57 149.57 149.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available