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
09:30 149.69 149.98 149.69 149.79 82.9K
09:31 149.79 149.96 149.79 149.96 7.3K
09:32 149.98 149.98 149.83 149.83 3.9K
09:33 149.83 149.83 149.82 149.82 2.5K
09:34 149.82 149.83 149.80 149.80 4.1K
09:35 149.62 149.64 149.33 149.33 34.3K
09:36 149.28 149.28 149.10 149.10 15.0K
09:37 149.02 149.02 148.86 148.86 17.2K
09:38 148.86 148.86 148.80 148.80 4.8K
09:39 148.79 148.79 148.77 148.79 2.4K
09:40 148.79 148.79 148.61 148.63 8.8K
09:41 148.62 148.62 148.48 148.48 16.8K
09:42 148.50 148.54 148.50 148.53 12.6K
09:43 148.53 148.56 148.53 148.55 1.5K
09:44 148.64 148.78 148.64 148.78 21.9K
09:45 148.78 148.78 148.76 148.77 4.3K
09:46 148.81 148.84 148.81 148.84 5.8K
09:47 148.87 148.97 148.87 148.97 7.3K
09:48 148.96 148.99 148.96 148.99 7.9K
09:49 148.98 149.00 148.98 149.00 2.2K
09:50 149.00 149.23 149.00 149.23 12.5K
09:51 149.25 149.37 149.25 149.37 6.6K
09:52 149.38 149.38 149.37 149.37 4.4K
09:53 149.38 149.38 149.32 149.32 5.4K
09:54 149.31 149.31 149.23 149.23 31.2K
09:55 149.12 149.13 149.07 149.07 6.2K
09:56 149.06 149.06 148.92 148.92 12.4K
09:57 148.90 148.90 148.87 148.87 25.7K
09:58 148.86 148.86 148.80 148.80 33.9K
09:59 148.74 148.74 148.69 148.73 39.3K
10:00 148.72 148.90 148.72 148.89 19.0K
10:01 148.98 149.01 148.98 149.01 12.4K
10:02 149.01 149.13 149.01 149.13 8.8K
10:03 149.12 149.19 149.12 149.19 6.4K
10:04 149.19 149.22 149.18 149.18 2.8K
10:05 149.18 149.18 149.14 149.17 8.3K
10:06 149.17 149.22 149.17 149.22 6.6K
10:07 149.22 149.22 149.21 149.21 2.1K
10:08 149.21 149.26 149.19 149.26 4.7K
10:09 149.28 149.28 149.27 149.28 6.2K
10:10 149.28 149.34 149.28 149.34 5.3K
10:11 149.36 149.44 149.36 149.44 8.9K
10:12 149.42 149.45 149.42 149.45 2.7K
10:13 149.49 149.49 149.48 149.49 15.1K
10:14 149.49 149.60 149.49 149.60 11.3K
10:15 149.59 149.59 149.56 149.56 2.3K
10:16 149.60 149.66 149.60 149.64 7.9K
10:17 149.61 149.66 149.61 149.66 14.1K
10:18 149.66 149.67 149.66 149.67 4.5K
10:19 149.72 149.73 149.71 149.71 11.6K
10:20 149.71 149.72 149.71 149.72 3.1K
10:21 149.72 149.72 149.70 149.70 3.2K
10:22 149.69 149.69 149.63 149.63 14.4K
10:23 149.61 149.65 149.61 149.65 6.7K
10:24 149.65 149.67 149.65 149.67 0.6K
10:25 149.67 149.67 149.66 149.66 4.4K
10:26 149.66 149.66 149.65 149.66 1.8K
10:27 149.66 149.68 149.66 149.68 4.2K
10:28 149.71 149.74 149.71 149.74 22.5K
10:29 149.76 149.77 149.76 149.76 98.2K
10:30 149.75 149.77 149.75 149.77 10.4K
10:31 149.77 149.78 149.77 149.78 3.4K
10:32 149.78 149.79 149.78 149.79 3.0K
10:33 149.79 149.80 149.78 149.78 6.7K
10:34 149.77 149.78 149.77 149.77 4.5K
10:35 149.77 149.79 149.77 149.79 8.5K
10:36 149.80 149.82 149.79 149.82 3.6K
10:37 149.79 149.79 149.65 149.65 14.8K
10:38 149.66 149.66 149.63 149.63 8.1K
10:39 149.64 149.66 149.63 149.66 4.4K
10:40 149.66 149.71 149.66 149.71 7.8K
10:41 149.75 149.76 149.75 149.75 4.7K
10:42 149.75 149.75 149.74 149.74 0.9K
10:43 150.04 150.11 150.04 150.11 33.8K
10:44 150.11 150.15 150.11 150.14 1.7K
10:45 150.14 150.24 150.14 150.24 16.7K
10:46 150.33 150.33 150.29 150.29 45.1K
10:47 150.29 150.29 150.29 150.29 1.6K
10:48 150.29 150.30 150.29 150.30 2.7K
10:49 150.30 150.31 150.30 150.31 14.0K
10:50 150.33 150.34 150.33 150.33 9.2K
10:51 150.33 150.35 150.33 150.35 6.3K
10:52 150.36 150.44 150.36 150.44 15.2K
10:53 150.44 150.47 150.44 150.47 37.5K
10:54 150.47 150.47 150.41 150.41 10.7K
10:55 150.40 150.41 150.39 150.41 14.5K
10:56 150.34 150.34 150.33 150.33 9.2K
10:57 150.33 150.34 150.33 150.34 3.1K
10:58 150.31 150.31 150.16 150.16 15.3K
10:59 150.15 150.15 150.02 150.02 6.4K
11:00 150.00 150.00 149.98 149.98 0.8K
11:01 149.95 149.95 149.90 149.90 8.7K
11:02 149.90 149.92 149.89 149.92 12.9K
11:03 149.92 149.93 149.92 149.92 1.4K
11:04 149.92 149.94 149.92 149.94 8.7K
11:05 149.93 149.95 149.93 149.95 17.7K
11:06 149.95 149.95 149.92 149.92 5.0K
11:07 149.91 149.94 149.90 149.94 5.0K
11:08 150.13 150.18 150.13 150.18 19.5K
11:09 150.18 150.18 150.18 150.18 1.8K
11:10 150.17 150.18 150.17 150.18 4.3K
11:11 150.16 150.16 150.14 150.15 6.5K
11:12 150.15 150.18 150.15 150.18 1.2K
11:13 150.18 150.19 150.18 150.18 1.7K
11:14 150.19 150.19 150.19 150.19 0.8K
11:15 150.19 150.19 150.15 150.15 1.8K
11:16 150.15 150.16 150.15 150.15 4.0K
11:17 150.16 150.16 150.16 150.16 1.6K
11:18 150.16 150.16 150.14 150.14 5.8K
11:19 150.13 150.13 150.13 150.13 0.5K
11:20 150.13 150.13 150.12 150.12 5.7K
11:21 150.12 150.13 150.11 150.11 1.8K
11:22 150.09 150.09 150.08 150.08 3.5K
11:23 150.08 150.17 150.08 150.17 6.3K
11:24 150.17 150.18 150.17 150.18 4.2K
11:25 150.15 150.17 150.15 150.17 4.4K
11:26 150.18 150.18 150.17 150.17 2.2K
11:27 150.17 150.18 150.17 150.18 59.3K
11:28 150.17 150.17 150.16 150.16 2.6K
11:29 150.17 150.18 150.17 150.18 0.9K
11:30 150.18 150.19 150.18 150.19 1.5K
11:31 150.20 150.20 150.18 150.18 5.3K
11:32 150.17 150.21 150.17 150.21 3.8K
11:33 150.21 150.23 150.21 150.23 0.7K
11:34 150.23 150.27 150.23 150.27 4.0K
11:35 150.27 150.34 150.27 150.34 10.9K
11:36 150.34 150.34 150.31 150.32 5.5K
11:37 150.33 150.33 150.32 150.32 2.1K
11:38 150.32 150.32 150.31 150.31 2.7K
11:39 150.31 150.32 150.31 150.32 0.9K
11:40 150.33 150.33 150.33 150.33 2.1K
11:41 150.33 150.34 150.32 150.34 30.2K
11:42 150.34 150.35 150.34 150.35 2.0K
11:43 150.36 150.40 150.36 150.40 12.0K
11:44 150.41 150.46 150.40 150.46 9.5K
11:45 150.46 150.48 150.46 150.48 26.5K
11:46 150.48 150.50 150.48 150.50 14.1K
11:47 150.50 150.51 150.50 150.51 1.2K
11:48 150.49 150.49 150.43 150.45 13.2K
11:49 150.45 150.45 150.45 150.45 2.9K
11:50 150.45 150.48 150.45 150.48 2.8K
11:51 150.48 150.48 150.48 150.48 0.1K
11:52 150.48 150.49 150.48 150.49 9.9K
11:53 150.49 150.49 150.49 150.49 0.7K
11:54 150.49 150.49 150.48 150.49 6.0K
11:55 150.49 150.49 150.48 150.48 9.9K
11:56 150.48 150.48 150.48 150.48 1.2K
11:57 150.48 150.49 150.48 150.49 3.2K
11:58 150.47 150.49 150.47 150.49 2.8K
11:59 150.49 150.51 150.49 150.51 0.3K
12:00 150.49 150.49 150.47 150.47 4.4K
12:01 150.45 150.46 150.35 150.35 33.2K
12:02 150.35 150.36 150.35 150.36 1.1K
12:03 150.36 150.36 150.36 150.36 1.2K
12:04 150.33 150.33 150.32 150.32 4.0K
12:05 150.30 150.30 150.28 150.28 2.6K
12:06 150.28 150.28 150.28 150.28 1.0K
12:07 150.28 150.28 150.25 150.27 14.3K
12:08 150.29 150.29 150.29 150.29 6.3K
12:09 150.29 150.29 150.27 150.27 2.6K
12:10 150.27 150.27 150.27 150.27 1.0K
12:11 150.25 150.26 150.25 150.26 2.3K
12:12 150.26 150.26 150.23 150.23 3.1K
12:13 150.19 150.19 150.16 150.16 8.0K
12:14 150.16 150.16 150.16 150.16 0.3K
12:15 150.16 150.16 150.14 150.14 2.8K
12:16 150.14 150.14 150.11 150.11 0.9K
12:17 150.11 150.18 150.11 150.18 13.4K
12:18 150.17 150.21 150.17 150.21 7.0K
12:19 150.22 150.25 150.22 150.25 6.1K
12:20 150.25 150.25 150.24 150.25 1.2K
12:21 150.25 150.25 150.22 150.22 2.0K
12:22 150.22 150.23 150.22 150.23 10.6K
12:23 150.25 150.25 150.22 150.22 4.9K
12:24 150.23 150.24 150.23 150.23 2.3K
12:25 150.23 150.24 150.23 150.24 2.1K
12:26 150.24 150.24 150.24 150.24 1.0K
12:27 150.24 150.24 150.20 150.20 20.0K
12:28 150.19 150.19 150.15 150.15 7.6K
12:29 150.15 150.15 150.15 150.15 5.2K
12:30 150.14 150.14 150.14 150.14 1.4K
12:31 150.14 150.15 150.14 150.15 1.2K
12:32 150.14 150.14 150.12 150.12 4.4K
12:33 150.12 150.12 150.10 150.12 5.6K
12:34 150.27 150.28 150.27 150.28 19.3K
12:35 150.28 150.29 150.28 150.29 0.2K
12:36 150.29 150.29 150.29 150.29 4.4K
12:37 150.29 150.29 150.28 150.28 3.1K
12:38 150.28 150.28 150.27 150.27 1.7K
12:39 150.27 150.27 150.26 150.26 3.5K
12:40 150.27 150.27 150.27 150.27 2.6K
12:41 150.28 150.29 150.28 150.29 6.9K
12:42 150.28 150.29 150.27 150.29 10.9K
12:43 150.28 150.30 150.28 150.30 8.6K
12:44 150.29 150.30 150.29 150.30 2.2K
12:45 150.30 150.30 150.30 150.30 2.4K
12:46 150.30 150.30 150.29 150.29 8.6K
12:47 150.29 150.29 150.29 150.29 3.7K
12:48 150.29 150.29 150.29 150.29 0.1K
12:49 150.29 150.34 150.29 150.34 4.5K
12:50 150.35 150.35 150.35 150.35 3.1K
12:51 150.35 150.38 150.35 150.38 2.2K
12:52 150.38 150.38 150.37 150.38 5.2K
12:53 150.39 150.39 150.39 150.39 3.0K
12:54 150.40 150.41 150.40 150.41 5.3K
12:55 150.41 150.44 150.41 150.44 14.4K
12:56 150.44 150.44 150.41 150.41 4.2K
12:57 150.40 150.40 150.37 150.38 5.3K
12:58 150.15 150.15 150.06 150.06 35.2K
12:59 150.05 150.05 150.04 150.04 2.1K
13:00 150.03 150.07 150.03 150.07 5.8K
13:01 150.09 150.11 150.09 150.11 2.1K
13:02 150.11 150.12 150.11 150.12 0.4K
13:03 150.12 150.13 150.12 150.13 2.5K
13:04 150.14 150.24 150.14 150.24 10.7K
13:05 150.23 150.24 150.23 150.24 1.2K
13:06 150.23 150.23 150.23 150.23 0.4K
13:07 150.23 150.23 150.14 150.14 4.8K
13:08 150.13 150.13 150.13 150.13 9.8K
13:09 150.12 150.12 150.11 150.11 0.9K
13:10 150.10 150.11 150.10 150.11 2.7K
13:11 150.10 150.10 150.09 150.09 3.5K
13:12 150.09 150.09 150.09 150.09 0.3K
13:13 150.10 150.10 150.08 150.08 2.2K
13:14 150.07 150.08 150.07 150.08 1.3K
13:15 150.09 150.25 150.09 150.24 20.0K
13:16 150.24 150.27 150.24 150.27 1.8K
13:17 150.26 150.26 150.23 150.23 3.1K
13:18 150.22 150.22 150.11 150.11 8.9K
13:19 150.11 150.11 150.11 150.11 3.4K
13:20 150.11 150.11 150.06 150.07 2.2K
13:21 150.07 150.09 150.07 150.09 1.6K
13:22 150.09 150.13 150.09 150.13 3.7K
13:23 150.13 150.13 150.12 150.12 2.0K
13:24 150.12 150.15 150.12 150.15 3.1K
13:25 150.15 150.17 150.15 150.16 4.1K
13:26 150.16 150.16 150.16 150.16 0.5K
13:27 150.16 150.17 150.16 150.17 1.8K
13:28 150.17 150.17 150.15 150.15 2.8K
13:29 150.15 150.16 150.15 150.15 2.7K
13:30 150.15 150.15 150.15 150.15 0.3K
13:31 150.15 150.20 150.15 150.19 7.7K
13:32 150.19 150.20 150.18 150.20 1.6K
13:33 150.20 150.20 150.19 150.19 0.8K
13:34 150.19 150.19 150.19 150.19 0.5K
13:35 150.20 150.20 150.20 150.20 0.5K
13:36 150.20 150.20 150.20 150.20 0.5K
13:37 150.20 150.20 150.20 150.20 1.4K
13:38 150.20 150.20 150.20 150.20 1.5K
13:39 150.20 150.20 150.20 150.20 0.1K
13:40 150.20 150.20 150.20 150.20 0.2K
13:41 150.20 150.20 150.19 150.19 5.2K
13:42 150.19 150.21 150.19 150.20 2.1K
13:43 150.21 150.23 150.21 150.23 11.4K
13:44 150.24 150.31 150.24 150.31 15.7K
13:45 150.31 150.32 150.31 150.32 2.7K
13:46 150.33 150.33 150.29 150.29 9.0K
13:47 150.29 150.29 150.28 150.28 5.3K
13:48 150.29 150.32 150.29 150.32 2.3K
13:49 150.32 150.34 150.32 150.34 5.2K
13:50 150.33 150.33 150.33 150.33 1.3K
13:51 150.33 150.34 150.33 150.34 1.8K
13:52 150.34 150.35 150.34 150.34 2.3K
13:53 150.33 150.35 150.33 150.34 5.4K
13:54 150.34 150.34 150.33 150.33 2.1K
13:55 150.33 150.35 150.33 150.35 0.2K
13:56 150.35 150.35 150.34 150.34 5.8K
13:57 150.36 150.36 150.34 150.34 1.4K
13:58 150.34 150.34 150.33 150.33 3.3K
13:59 150.33 150.33 150.33 150.33 1.5K
14:00 150.32 150.32 150.31 150.32 5.7K
14:01 150.33 150.34 150.33 150.34 3.1K
14:02 150.34 150.35 150.34 150.35 2.3K
14:03 150.34 150.35 150.34 150.35 5.1K
14:04 150.37 150.37 150.37 150.37 2.4K
14:05 150.37 150.37 150.36 150.36 2.9K
14:06 150.36 150.36 150.36 150.36 1.6K
14:07 150.36 150.37 150.36 150.37 3.1K
14:08 150.37 150.38 150.37 150.37 0.7K
14:09 150.37 150.38 150.37 150.38 0.4K
14:10 150.38 150.38 150.37 150.38 4.0K
14:11 150.37 150.37 150.36 150.36 16.8K
14:12 150.36 150.36 150.34 150.34 4.0K
14:13 150.33 150.33 150.29 150.29 8.3K
14:14 150.31 150.32 150.31 150.32 7.2K
14:15 150.31 150.31 150.30 150.30 3.9K
14:16 150.31 150.31 150.31 150.31 3.0K
14:17 150.31 150.33 150.31 150.33 40.4K
14:18 150.33 150.36 150.33 150.36 0.7K
14:19 150.36 150.38 150.36 150.38 0.6K
14:20 150.38 150.39 150.37 150.39 3.8K
14:21 150.39 150.39 150.38 150.38 7.6K
14:22 150.38 150.39 150.38 150.38 3.2K
14:23 150.38 150.39 150.38 150.39 5.5K
14:24 150.40 150.40 150.40 150.40 3.7K
14:25 150.42 150.42 150.41 150.41 6.9K
14:26 150.42 150.42 150.39 150.39 5.6K
14:27 150.39 150.40 150.39 150.40 5.3K
14:28 150.40 150.41 150.40 150.40 6.9K
14:29 150.39 150.39 150.38 150.38 2.5K
14:30 150.38 150.38 150.36 150.36 2.0K
14:31 150.36 150.37 150.36 150.36 3.1K
14:32 150.36 150.36 150.36 150.36 1.6K
14:33 150.36 150.36 150.36 150.36 0.4K
14:34 150.36 150.37 150.36 150.37 1.2K
14:35 150.37 150.37 150.36 150.37 7.9K
14:36 150.37 150.39 150.37 150.39 2.3K
14:37 150.39 150.39 150.39 150.39 1.2K
14:38 150.39 150.39 150.37 150.37 5.2K
14:39 150.37 150.41 150.37 150.41 2.9K
14:40 150.40 150.41 150.40 150.41 7.4K
14:41 150.41 150.41 150.40 150.40 12.7K
14:42 150.37 150.37 150.28 150.28 18.3K
14:43 150.29 150.32 150.29 150.32 3.4K
14:44 150.33 150.34 150.33 150.34 2.7K
14:45 150.37 150.38 150.36 150.38 8.5K
14:46 150.36 150.36 150.35 150.36 5.0K
14:47 150.36 150.36 150.35 150.35 11.1K
14:48 150.35 150.37 150.35 150.37 0.8K
14:49 150.38 150.40 150.38 150.40 1.8K
14:50 150.40 150.49 150.39 150.49 27.8K
14:51 150.49 150.49 150.46 150.46 7.1K
14:52 150.46 150.47 150.46 150.47 2.9K
14:53 150.49 150.49 150.48 150.48 4.8K
14:54 150.50 150.53 150.50 150.53 6.1K
14:55 150.51 150.54 150.51 150.54 5.5K
14:56 150.54 150.56 150.54 150.56 9.4K
14:57 150.56 150.56 150.55 150.55 3.5K
14:58 150.56 150.56 150.55 150.55 7.1K
14:59 150.56 150.58 150.55 150.58 5.5K
15:00 150.58 150.58 150.56 150.58 24.8K
15:01 150.58 150.58 150.58 150.58 2.4K
15:02 150.57 150.58 150.57 150.58 1.0K
15:03 150.59 150.59 150.55 150.55 17.1K
15:04 150.55 150.55 150.54 150.54 14.4K
15:05 150.53 150.53 150.43 150.43 20.7K
15:06 150.43 150.43 150.42 150.42 5.3K
15:07 150.42 150.42 150.39 150.39 13.9K
15:08 150.41 150.41 150.40 150.41 4.5K
15:09 150.41 150.41 150.37 150.37 7.5K
15:10 150.37 150.38 150.37 150.38 1.5K
15:11 150.38 150.38 150.37 150.38 0.9K
15:12 150.37 150.37 150.37 150.37 1.5K
15:13 150.38 150.39 150.38 150.38 2.5K
15:14 150.37 150.37 150.37 150.37 6.1K
15:15 150.36 150.36 150.35 150.36 4.6K
15:16 150.37 150.37 150.33 150.33 8.0K
15:17 150.33 150.35 150.33 150.35 2.7K
15:18 150.36 150.36 150.35 150.36 6.8K
15:19 150.37 150.37 150.37 150.37 18.6K
15:20 150.35 150.35 150.30 150.30 7.1K
15:21 150.31 150.35 150.31 150.35 3.0K
15:22 150.36 150.44 150.36 150.44 22.3K
15:23 150.45 150.47 150.45 150.47 5.5K
15:24 150.48 150.48 150.47 150.47 5.2K
15:25 150.47 150.48 150.47 150.48 2.2K
15:26 150.47 150.49 150.47 150.49 5.1K
15:27 150.50 150.50 150.48 150.48 8.4K
15:28 150.48 150.48 150.46 150.46 9.6K
15:29 150.46 150.46 150.43 150.43 6.6K
15:30 150.40 150.40 150.37 150.38 8.4K
15:31 150.39 150.44 150.39 150.44 24.4K
15:32 150.45 150.45 150.42 150.43 26.6K
15:33 150.43 150.43 150.42 150.42 4.0K
15:34 150.42 150.43 150.42 150.42 5.5K
15:35 150.43 150.47 150.42 150.47 6.8K
15:36 150.45 150.46 150.44 150.46 5.2K
15:37 150.45 150.47 150.45 150.47 8.5K
15:38 150.49 150.54 150.49 150.54 12.3K
15:39 150.54 150.54 150.53 150.54 10.3K
15:40 150.54 150.56 150.53 150.53 5.8K
15:41 150.51 150.55 150.51 150.55 10.7K
15:42 150.55 150.56 150.55 150.56 26.1K
15:43 150.58 150.58 150.58 150.58 13.5K
15:44 150.58 150.58 150.55 150.56 12.8K
15:45 150.58 150.60 150.48 150.48 30.4K
15:46 150.38 150.38 150.37 150.37 18.4K
15:47 150.36 150.36 150.35 150.35 13.7K
15:48 150.35 150.35 150.33 150.33 22.4K
15:49 150.32 150.32 150.30 150.30 22.5K
15:50 150.37 150.43 150.37 150.41 91.4K
15:51 150.41 150.44 150.41 150.44 52.4K
15:52 150.44 150.44 150.42 150.42 40.1K
15:53 150.42 150.42 150.35 150.35 56.2K
15:54 150.35 150.37 150.35 150.37 16.0K
15:55 150.40 150.43 150.40 150.43 46.1K
15:56 150.41 150.44 150.41 150.42 32.0K
15:57 150.41 150.41 150.40 150.40 24.4K
15:58 150.40 150.41 150.40 150.41 30.4K
15:59 150.41 150.44 150.41 150.43 50.7K
16:00 150.41 150.41 150.39 150.39 1,141.9K
16:01 150.39 150.39 150.39 150.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available