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
09:30 150.04 150.04 149.69 149.69 63.6K
09:31 149.65 149.65 149.47 149.48 29.7K
09:32 149.48 149.51 149.48 149.51 7.9K
09:33 149.50 149.50 149.44 149.44 6.5K
09:34 149.44 149.46 149.44 149.46 2.7K
09:35 149.44 149.44 149.41 149.41 11.1K
09:36 149.40 149.40 149.34 149.34 35.6K
09:37 149.31 149.31 149.24 149.24 17.2K
09:38 149.24 149.27 149.24 149.27 6.0K
09:39 149.30 149.45 149.29 149.45 16.9K
09:40 149.47 149.47 149.45 149.46 6.3K
09:41 149.48 149.48 149.36 149.36 11.1K
09:42 149.24 149.26 149.23 149.23 76.8K
09:43 149.22 149.27 149.22 149.23 0.9K
09:44 149.23 149.27 149.23 149.27 14.4K
09:45 149.27 149.27 149.27 149.27 14.5K
09:46 149.26 149.30 149.26 149.29 15.7K
09:47 149.29 149.40 149.29 149.39 10.5K
09:48 149.40 149.58 149.38 149.58 8.3K
09:49 149.71 149.72 149.71 149.71 7.6K
09:50 149.71 149.84 149.71 149.84 6.8K
09:51 149.85 149.90 149.85 149.90 3.0K
09:52 150.03 150.18 150.03 150.15 28.0K
09:53 150.18 150.20 150.18 150.20 7.4K
09:54 150.20 150.32 150.20 150.32 28.5K
09:55 150.37 150.38 150.36 150.38 7.8K
09:56 150.40 150.41 150.38 150.38 10.9K
09:57 150.35 150.35 150.35 150.35 8.0K
09:58 150.38 150.39 150.37 150.39 21.7K
09:59 150.41 150.41 150.34 150.34 72.3K
10:00 150.37 150.38 150.37 150.38 18.6K
10:01 150.41 150.41 150.41 150.41 3.6K
10:02 150.41 150.51 150.41 150.51 8.4K
10:03 150.51 150.51 150.51 150.51 3.5K
10:04 150.52 150.54 150.49 150.49 6.9K
10:05 150.42 150.42 150.35 150.35 20.0K
10:06 150.35 150.35 150.33 150.33 5.3K
10:07 150.33 150.33 150.17 150.17 29.0K
10:08 150.14 150.14 150.07 150.07 4.8K
10:09 150.07 150.07 150.03 150.03 2.4K
10:10 150.02 150.02 150.00 150.00 3.2K
10:11 149.99 149.99 149.92 149.92 26.9K
10:12 149.93 149.93 149.92 149.92 3.8K
10:13 149.92 149.92 149.82 149.82 6.3K
10:14 149.79 149.79 149.71 149.71 58.6K
10:15 149.73 149.77 149.72 149.77 9.9K
10:16 149.77 149.80 149.77 149.79 3.5K
10:17 149.79 149.80 149.79 149.79 5.1K
10:18 149.79 149.79 149.78 149.78 6.8K
10:19 149.70 149.70 149.68 149.68 8.7K
10:20 149.68 149.69 149.68 149.69 2.9K
10:21 149.70 149.70 149.66 149.66 3.9K
10:22 149.66 149.66 149.61 149.61 8.8K
10:23 149.57 149.57 149.49 149.49 26.0K
10:24 149.48 149.48 149.40 149.40 34.3K
10:25 149.37 149.37 149.31 149.32 5.2K
10:26 149.33 149.33 149.30 149.31 3.3K
10:27 149.31 149.31 149.31 149.31 1.2K
10:28 149.29 149.30 149.29 149.30 5.0K
10:29 149.33 149.33 149.30 149.32 9.7K
10:30 149.33 149.35 149.33 149.35 5.5K
10:31 149.35 149.36 149.35 149.36 6.0K
10:32 149.37 149.37 149.31 149.31 12.3K
10:33 149.28 149.28 149.27 149.27 12.4K
10:34 149.26 149.26 149.24 149.24 10.0K
10:35 149.23 149.23 149.23 149.23 11.1K
10:36 149.26 149.32 149.26 149.32 8.8K
10:37 149.32 149.34 149.32 149.34 0.9K
10:38 149.34 149.35 149.34 149.35 8.4K
10:39 149.34 149.38 149.33 149.38 11.8K
10:40 149.38 149.39 149.38 149.39 2.5K
10:41 149.39 149.39 149.39 149.39 2.9K
10:42 149.39 149.39 149.39 149.39 0.6K
10:43 149.39 149.39 149.24 149.24 17.8K
10:44 149.24 149.25 149.24 149.25 7.3K
10:45 149.24 149.24 149.23 149.23 6.0K
10:46 149.22 149.22 149.22 149.22 4.9K
10:47 149.22 149.22 149.22 149.22 7.8K
10:48 149.22 149.23 149.22 149.23 0.5K
10:49 149.23 149.25 149.21 149.22 14.9K
10:50 149.22 149.22 149.22 149.22 2.6K
10:51 149.22 149.23 149.22 149.23 2.5K
10:52 149.23 149.23 149.23 149.23 2.9K
10:53 149.24 149.37 149.20 149.37 13.5K
10:54 149.35 149.36 149.35 149.36 3.7K
10:55 149.39 149.39 149.35 149.35 5.5K
10:56 149.35 149.35 149.28 149.28 5.8K
10:57 149.28 149.28 149.26 149.27 11.8K
10:58 149.27 149.27 149.23 149.23 10.2K
10:59 149.21 149.21 149.17 149.17 1.5K
11:00 149.18 149.18 149.18 149.18 4.8K
11:01 149.16 149.16 149.14 149.14 3.6K
11:02 149.14 149.14 149.09 149.09 6.5K
11:03 149.07 149.09 149.07 149.09 2.8K
11:04 149.09 149.12 149.09 149.12 1.4K
11:05 149.12 149.13 149.12 149.12 2.0K
11:06 149.12 149.13 149.11 149.13 0.8K
11:07 149.14 149.47 149.14 149.47 32.6K
11:08 149.48 149.51 149.48 149.50 1.0K
11:09 149.50 149.50 149.47 149.47 0.9K
11:10 149.49 149.58 149.49 149.58 5.5K
11:11 149.58 149.58 149.57 149.57 2.6K
11:12 149.57 149.57 149.53 149.55 4.2K
11:13 149.54 149.54 149.51 149.51 5.1K
11:14 149.51 149.51 149.49 149.50 1.1K
11:15 149.49 149.50 149.49 149.50 3.1K
11:16 149.50 149.50 149.49 149.50 0.8K
11:17 149.50 149.54 149.48 149.54 2.5K
11:18 149.55 149.56 149.54 149.54 7.8K
11:19 149.54 149.55 149.54 149.55 3.6K
11:20 149.56 149.57 149.56 149.56 1.3K
11:21 149.55 149.55 149.53 149.53 4.6K
11:22 149.54 149.54 149.52 149.52 1.2K
11:23 149.52 149.53 149.52 149.53 0.9K
11:24 149.53 149.58 149.53 149.58 6.6K
11:25 149.58 149.60 149.58 149.60 0.8K
11:26 149.60 149.60 149.59 149.59 0.9K
11:27 149.61 149.62 149.60 149.61 4.6K
11:28 149.60 149.60 149.59 149.60 9.4K
11:29 149.58 149.61 149.58 149.61 4.6K
11:30 149.59 149.61 149.58 149.58 6.0K
11:31 149.58 149.60 149.58 149.60 1.8K
11:32 149.59 149.61 149.57 149.61 7.8K
11:33 149.60 149.63 149.60 149.63 2.5K
11:34 149.63 149.63 149.62 149.62 6.6K
11:35 149.61 149.61 149.60 149.60 2.4K
11:36 149.60 149.60 149.50 149.50 19.8K
11:37 149.49 149.49 149.43 149.43 10.7K
11:38 149.44 149.44 149.40 149.40 1.9K
11:39 149.40 149.40 149.35 149.38 2.7K
11:40 149.39 149.40 149.39 149.40 7.6K
11:41 149.40 149.44 149.40 149.44 3.8K
11:42 149.44 149.45 149.44 149.45 2.1K
11:43 149.45 149.46 149.45 149.45 1.7K
11:44 149.45 149.46 149.45 149.46 1.2K
11:45 149.46 149.47 149.46 149.47 2.8K
11:46 149.47 149.47 149.47 149.47 2.1K
11:47 149.47 149.48 149.47 149.47 3.6K
11:48 149.48 149.48 149.46 149.46 5.4K
11:49 149.47 149.47 149.47 149.47 0.6K
11:50 149.47 149.47 149.47 149.47 5.3K
11:51 149.49 149.49 149.47 149.47 3.1K
11:52 149.47 149.47 149.47 149.47 0.0K
11:53 149.47 149.48 149.47 149.48 0.9K
11:54 149.47 149.50 149.47 149.50 2.8K
11:55 149.49 149.49 149.49 149.49 6.6K
11:56 149.49 149.50 149.49 149.50 5.1K
11:57 149.51 149.51 149.50 149.50 2.5K
11:58 149.50 149.50 149.42 149.42 14.4K
11:59 149.40 149.42 149.40 149.42 8.2K
12:00 149.42 149.42 149.40 149.40 0.9K
12:01 149.39 149.39 149.38 149.39 1.8K
12:02 149.39 149.46 149.39 149.46 8.5K
12:03 149.48 149.57 149.48 149.57 21.7K
12:04 149.57 149.60 149.57 149.59 11.0K
12:05 149.61 149.61 149.61 149.61 1.3K
12:06 149.61 149.61 149.60 149.60 5.2K
12:07 149.59 149.59 149.58 149.58 5.9K
12:08 149.58 149.59 149.58 149.59 3.8K
12:09 149.59 149.60 149.54 149.54 11.2K
12:10 149.51 149.51 149.47 149.47 5.0K
12:11 149.47 149.47 149.46 149.46 7.5K
12:12 149.46 149.47 149.46 149.47 0.3K
12:13 149.47 149.48 149.47 149.48 4.5K
12:14 149.48 149.50 149.46 149.49 7.0K
12:15 149.49 149.49 149.47 149.47 1.5K
12:16 149.47 149.49 149.47 149.49 2.6K
12:17 149.51 149.51 149.50 149.50 3.1K
12:18 149.50 149.51 149.50 149.51 2.0K
12:19 149.51 149.52 149.51 149.51 2.2K
12:20 149.51 149.51 149.51 149.51 2.0K
12:21 149.51 149.52 149.51 149.52 1.0K
12:22 149.52 149.52 149.50 149.50 4.7K
12:23 149.51 149.52 149.51 149.52 7.8K
12:24 149.54 149.54 149.54 149.54 2.9K
12:25 149.54 149.57 149.54 149.56 7.2K
12:26 149.56 149.56 149.56 149.56 2.4K
12:27 149.56 149.56 149.55 149.55 1.5K
12:28 149.55 149.56 149.54 149.54 8.5K
12:29 149.54 149.54 149.54 149.54 0.1K
12:30 149.52 149.52 149.50 149.50 10.0K
12:31 149.50 149.50 149.50 149.50 0.8K
12:32 149.50 149.50 149.49 149.50 1.2K
12:33 149.50 149.50 149.50 149.50 1.0K
12:34 149.50 149.50 149.49 149.49 6.6K
12:35 149.48 149.48 149.44 149.44 6.9K
12:36 149.44 149.45 149.44 149.44 4.6K
12:37 149.45 149.45 149.44 149.45 3.3K
12:38 149.45 149.45 149.43 149.43 8.6K
12:39 149.43 149.44 149.43 149.44 8.9K
12:40 149.42 149.42 149.42 149.42 0.8K
12:41 149.42 149.42 149.37 149.37 19.3K
12:42 149.37 149.37 149.36 149.36 1.9K
12:43 149.36 149.36 149.33 149.33 11.6K
12:44 149.33 149.33 149.33 149.33 0.6K
12:45 149.34 149.34 149.31 149.31 2.0K
12:46 149.31 149.31 149.31 149.31 0.4K
12:47 149.31 149.32 149.31 149.32 2.2K
12:48 149.32 149.32 149.31 149.31 2.6K
12:49 149.31 149.31 149.30 149.30 14.3K
12:50 149.30 149.30 149.28 149.28 5.8K
12:51 149.29 149.29 149.28 149.28 14.9K
12:52 149.27 149.27 149.23 149.23 10.9K
12:53 149.22 149.22 149.21 149.22 33.7K
12:54 149.21 149.21 149.21 149.21 2.8K
12:55 149.21 149.21 149.21 149.21 0.7K
12:56 149.22 149.24 149.22 149.24 5.0K
12:57 149.25 149.26 149.25 149.26 1.5K
12:58 149.25 149.25 149.24 149.24 1.6K
12:59 149.24 149.24 149.23 149.24 1.8K
13:00 149.25 149.26 149.25 149.26 1.3K
13:01 149.26 149.26 149.22 149.22 6.8K
13:02 149.21 149.23 149.21 149.22 8.0K
13:03 149.21 149.21 149.13 149.13 15.9K
13:04 149.13 149.14 149.12 149.14 6.1K
13:05 149.16 149.16 149.16 149.16 3.4K
13:06 149.15 149.17 149.15 149.17 2.7K
13:07 149.17 149.18 149.16 149.18 5.1K
13:08 149.17 149.19 149.15 149.19 4.1K
13:09 149.20 149.20 149.19 149.19 11.9K
13:10 149.20 149.21 149.20 149.21 2.0K
13:11 149.22 149.23 149.22 149.23 1.4K
13:12 149.23 149.23 149.23 149.23 0.7K
13:13 149.25 149.28 149.25 149.28 6.1K
13:14 149.28 149.28 149.26 149.26 3.3K
13:15 149.26 149.26 149.26 149.26 0.8K
13:16 149.26 149.27 149.26 149.27 1.8K
13:17 149.27 149.28 149.26 149.28 2.9K
13:18 149.27 149.30 149.27 149.30 7.6K
13:19 149.30 149.31 149.30 149.31 5.9K
13:20 149.33 149.33 149.32 149.32 0.8K
13:21 149.32 149.33 149.32 149.33 3.6K
13:22 149.33 149.35 149.33 149.35 2.7K
13:23 149.35 149.35 149.35 149.35 0.1K
13:24 149.35 149.35 149.31 149.31 7.8K
13:25 149.31 149.31 149.28 149.28 4.2K
13:26 149.28 149.30 149.28 149.30 2.2K
13:27 149.30 149.30 149.29 149.29 2.6K
13:28 149.29 149.38 149.26 149.38 17.9K
13:29 149.34 149.34 149.32 149.32 1.8K
13:30 149.31 149.31 149.27 149.27 6.6K
13:31 149.27 149.28 149.27 149.27 1.3K
13:32 149.45 149.47 149.45 149.47 20.4K
13:33 149.54 149.56 149.54 149.56 17.5K
13:34 149.56 149.57 149.56 149.57 0.8K
13:35 149.57 149.57 149.57 149.57 12.5K
13:36 149.57 149.57 149.57 149.57 6.3K
13:37 149.57 149.58 149.57 149.57 3.8K
13:38 149.57 149.64 149.57 149.63 7.5K
13:39 149.61 149.64 149.61 149.62 75.6K
13:40 149.62 149.62 149.61 149.62 2.4K
13:41 149.63 149.64 149.63 149.64 0.4K
13:42 149.64 149.64 149.63 149.63 4.1K
13:43 149.63 149.63 149.63 149.63 3.5K
13:44 149.62 149.62 149.60 149.60 4.4K
13:45 149.58 149.59 149.58 149.59 1.1K
13:46 149.58 149.58 149.57 149.57 1.1K
13:47 149.56 149.56 149.55 149.56 1.9K
13:48 149.56 149.56 149.52 149.52 4.7K
13:49 149.52 149.52 149.50 149.50 3.2K
13:50 149.50 149.50 149.49 149.50 6.4K
13:51 149.50 149.50 149.48 149.48 13.8K
13:52 149.48 149.48 149.47 149.47 1.6K
13:53 149.46 149.46 149.45 149.45 2.3K
13:54 149.45 149.45 149.45 149.45 1.6K
13:55 149.44 149.44 149.43 149.43 7.1K
13:56 149.40 149.40 149.39 149.39 3.0K
13:57 149.39 149.39 149.34 149.34 6.5K
13:58 149.33 149.33 149.33 149.33 4.1K
13:59 149.30 149.32 149.30 149.32 2.7K
14:00 149.33 149.39 149.33 149.39 49.4K
14:01 149.39 149.39 149.39 149.39 0.6K
14:02 149.40 149.44 149.40 149.44 4.2K
14:03 149.43 149.43 149.41 149.41 2.3K
14:04 149.41 149.41 149.39 149.39 1.3K
14:05 149.39 149.41 149.39 149.41 2.7K
14:06 149.41 149.41 149.41 149.41 0.3K
14:07 149.41 149.42 149.41 149.42 2.8K
14:08 149.42 149.42 149.38 149.38 6.8K
14:09 149.38 149.38 149.38 149.38 5.9K
14:10 149.37 149.37 149.37 149.37 5.1K
14:11 149.37 149.38 149.37 149.38 4.1K
14:12 149.38 149.39 149.37 149.39 14.9K
14:13 149.42 149.48 149.42 149.46 12.0K
14:14 149.46 149.46 149.46 149.46 0.2K
14:15 149.46 149.49 149.46 149.49 6.1K
14:16 149.49 149.49 149.49 149.49 0.9K
14:17 149.50 149.52 149.50 149.51 5.7K
14:18 149.53 149.62 149.53 149.60 18.4K
14:19 149.61 149.61 149.56 149.56 8.2K
14:20 149.55 149.55 149.55 149.55 2.6K
14:21 149.55 149.55 149.52 149.52 6.8K
14:22 149.52 149.52 149.52 149.52 1.5K
14:23 149.52 149.57 149.52 149.57 7.2K
14:24 149.57 149.57 149.57 149.57 1.5K
14:25 149.57 149.58 149.57 149.57 0.9K
14:26 149.57 149.57 149.57 149.57 0.2K
14:27 149.56 149.56 149.52 149.52 7.3K
14:28 149.52 149.52 149.52 149.52 0.3K
14:29 149.52 149.52 149.52 149.52 1.3K
14:30 149.52 149.52 149.52 149.52 3.6K
14:31 149.52 149.52 149.50 149.50 5.0K
14:32 149.50 149.52 149.50 149.52 0.7K
14:33 149.52 149.52 149.51 149.51 8.9K
14:34 149.51 149.52 149.51 149.52 10.5K
14:35 149.52 149.52 149.51 149.51 1.3K
14:36 149.52 149.52 149.51 149.51 1.5K
14:37 149.51 149.51 149.49 149.49 7.6K
14:38 149.49 149.49 149.46 149.46 7.6K
14:39 149.46 149.46 149.46 149.46 4.8K
14:40 149.46 149.48 149.46 149.48 11.9K
14:41 149.48 149.49 149.48 149.49 7.1K
14:42 149.49 149.52 149.49 149.52 11.6K
14:43 149.51 149.51 149.44 149.44 7.1K
14:44 149.44 149.44 149.41 149.41 5.9K
14:45 149.41 149.41 149.38 149.38 4.2K
14:46 149.37 149.39 149.37 149.38 8.0K
14:47 149.36 149.36 149.36 149.36 8.8K
14:48 149.39 149.42 149.37 149.42 8.8K
14:49 149.44 149.44 149.43 149.44 3.1K
14:50 149.44 149.47 149.44 149.47 5.1K
14:51 149.47 149.48 149.47 149.48 13.0K
14:52 149.48 149.50 149.48 149.50 1.9K
14:53 149.49 149.49 149.48 149.49 4.4K
14:54 149.49 149.50 149.49 149.50 2.9K
14:55 149.50 149.58 149.50 149.58 21.0K
14:56 149.58 149.58 149.58 149.58 2.5K
14:57 149.63 149.64 149.63 149.63 26.4K
14:58 149.63 149.63 149.61 149.61 3.3K
14:59 149.61 149.61 149.58 149.58 2.3K
15:00 149.58 149.60 149.58 149.60 4.8K
15:01 149.60 149.61 149.60 149.61 2.3K
15:02 149.61 149.63 149.60 149.63 2.0K
15:03 149.62 149.62 149.62 149.62 3.4K
15:04 149.62 149.62 149.61 149.61 3.6K
15:05 149.59 149.59 149.57 149.57 12.4K
15:06 149.54 149.54 149.51 149.52 15.0K
15:07 149.52 149.53 149.52 149.53 2.1K
15:08 149.53 149.53 149.51 149.51 3.0K
15:09 149.51 149.51 149.49 149.49 3.5K
15:10 149.50 149.52 149.50 149.52 3.9K
15:11 149.53 149.55 149.53 149.54 8.3K
15:12 149.55 149.56 149.54 149.54 9.3K
15:13 149.56 149.56 149.55 149.55 2.8K
15:14 149.57 149.57 149.46 149.46 13.6K
15:15 149.48 149.48 149.47 149.47 18.0K
15:16 149.48 149.50 149.47 149.47 10.9K
15:17 149.48 149.49 149.48 149.49 7.2K
15:18 149.48 149.48 149.45 149.45 6.9K
15:19 149.46 149.49 149.46 149.49 6.5K
15:20 149.49 149.50 149.48 149.48 3.0K
15:21 149.48 149.48 149.46 149.46 1.2K
15:22 149.47 149.47 149.42 149.42 8.4K
15:23 149.42 149.42 149.41 149.41 3.7K
15:24 149.43 149.44 149.43 149.44 33.2K
15:25 149.45 149.47 149.44 149.47 13.7K
15:26 149.50 149.50 149.49 149.50 14.5K
15:27 149.49 149.49 149.46 149.47 5.7K
15:28 149.47 149.48 149.44 149.44 10.2K
15:29 149.44 149.44 149.42 149.42 5.3K
15:30 149.43 149.45 149.43 149.45 22.6K
15:31 149.44 149.61 149.44 149.61 50.8K
15:32 149.61 149.67 149.61 149.67 10.5K
15:33 149.67 149.70 149.67 149.70 6.9K
15:34 149.70 149.70 149.67 149.70 6.4K
15:35 149.68 149.68 149.62 149.62 10.6K
15:36 149.61 149.62 149.59 149.59 4.6K
15:37 149.59 149.59 149.58 149.58 2.8K
15:38 149.58 149.58 149.57 149.57 9.0K
15:39 149.55 149.55 149.54 149.55 8.4K
15:40 149.55 149.55 149.54 149.55 8.1K
15:41 149.58 149.58 149.56 149.56 21.3K
15:42 149.55 149.55 149.54 149.54 33.2K
15:43 149.53 149.53 149.49 149.49 17.8K
15:44 149.50 149.50 149.44 149.44 14.4K
15:45 149.44 149.44 149.41 149.41 8.3K
15:46 149.41 149.41 149.40 149.41 2.2K
15:47 149.42 149.42 149.41 149.42 5.5K
15:48 149.43 149.43 149.43 149.43 30.3K
15:49 149.43 149.45 149.43 149.45 38.9K
15:50 149.45 149.45 149.39 149.39 66.8K
15:51 149.39 149.39 149.34 149.34 18.8K
15:52 149.33 149.37 149.33 149.37 15.7K
15:53 149.35 149.39 149.35 149.39 30.5K
15:54 149.31 149.32 149.24 149.24 31.7K
15:55 149.22 149.29 149.22 149.29 31.1K
15:56 149.34 149.34 149.30 149.32 45.8K
15:57 149.32 149.33 149.31 149.33 43.5K
15:58 149.33 149.45 149.32 149.45 53.3K
15:59 149.41 149.41 149.38 149.38 36.0K
16:00 149.33 149.33 149.33 149.33 859.8K
16:01 149.33 149.33 149.33 149.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available