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
09:30 148.92 148.92 148.71 148.71 127.4K
09:31 148.71 148.82 148.62 148.82 18.7K
09:32 148.85 148.85 148.77 148.81 28.6K
09:33 148.81 149.30 148.81 149.30 47.5K
09:34 149.43 149.46 149.41 149.46 18.7K
09:35 149.47 149.58 149.47 149.52 21.5K
09:36 149.52 149.52 149.44 149.44 6.0K
09:37 149.44 149.49 149.42 149.49 3.5K
09:38 149.51 149.62 149.51 149.62 15.4K
09:39 149.62 149.62 149.57 149.62 9.6K
09:40 149.67 149.89 149.67 149.89 61.0K
09:41 149.86 150.00 149.86 149.99 58.8K
09:42 149.98 150.01 149.98 150.01 7.2K
09:43 149.84 149.84 149.83 149.84 36.9K
09:44 149.79 149.83 149.79 149.81 17.9K
09:45 149.85 150.04 149.85 150.04 55.5K
09:46 150.04 150.05 150.03 150.05 20.4K
09:47 150.05 150.08 150.05 150.08 29.8K
09:48 150.18 150.45 150.18 150.45 57.1K
09:49 150.42 150.42 150.33 150.33 16.5K
09:50 150.32 150.35 150.28 150.28 16.0K
09:51 150.30 150.30 150.19 150.19 50.1K
09:52 150.17 150.17 150.02 150.02 8.9K
09:53 150.01 150.01 149.98 149.99 6.0K
09:54 150.00 150.00 149.97 149.97 32.5K
09:55 150.01 150.01 150.00 150.00 24.8K
09:56 149.95 149.95 149.83 149.83 20.9K
09:57 149.80 149.89 149.76 149.89 18.9K
09:58 149.89 149.92 149.89 149.89 36.4K
09:59 149.87 150.02 149.87 150.02 152.8K
10:00 150.08 150.25 150.08 150.25 24.5K
10:01 150.24 150.36 150.24 150.36 17.2K
10:02 150.36 150.42 150.29 150.42 19.1K
10:03 150.43 150.48 150.42 150.47 10.7K
10:04 150.46 150.46 150.43 150.43 6.5K
10:05 150.44 150.55 150.44 150.55 44.4K
10:06 150.56 150.62 150.56 150.59 17.4K
10:07 150.59 150.75 150.59 150.75 14.1K
10:08 150.91 150.96 150.91 150.92 54.1K
10:09 150.92 150.93 150.91 150.92 4.4K
10:10 150.93 150.93 150.89 150.89 15.5K
10:11 150.83 150.84 150.81 150.81 10.6K
10:12 150.78 150.78 150.64 150.64 19.9K
10:13 150.65 150.65 150.60 150.60 10.9K
10:14 150.56 150.56 150.49 150.49 7.4K
10:15 150.48 150.60 150.47 150.60 67.8K
10:16 150.61 150.61 150.61 150.61 13.8K
10:17 150.61 150.61 150.59 150.59 4.4K
10:18 150.60 150.65 150.60 150.65 15.3K
10:19 150.65 150.98 150.65 150.98 45.9K
10:20 151.00 151.05 151.00 151.03 18.6K
10:21 150.98 150.98 150.91 150.91 11.7K
10:22 150.91 150.91 150.88 150.88 3.8K
10:23 150.88 150.91 150.88 150.89 5.7K
10:24 150.88 150.89 150.86 150.86 5.6K
10:25 150.86 150.86 150.79 150.80 5.9K
10:26 150.77 150.85 150.76 150.85 12.7K
10:27 150.85 150.88 150.85 150.88 14.0K
10:28 150.88 150.91 150.88 150.89 8.3K
10:29 150.89 150.89 150.88 150.88 6.7K
10:30 150.89 150.97 150.89 150.97 23.1K
10:31 150.93 150.93 150.89 150.89 4.4K
10:32 150.88 150.93 150.88 150.91 20.1K
10:33 150.92 150.95 150.91 150.95 34.7K
10:34 150.95 150.95 150.94 150.94 12.9K
10:35 150.92 150.92 150.90 150.90 15.8K
10:36 150.91 150.93 150.91 150.93 23.6K
10:37 150.93 150.93 150.91 150.91 21.5K
10:38 150.89 150.93 150.89 150.93 2.7K
10:39 150.96 151.09 150.94 151.08 33.0K
10:40 151.06 151.12 151.06 151.12 6.4K
10:41 151.01 151.01 150.95 150.96 9.6K
10:42 150.97 151.01 150.95 151.01 5.4K
10:43 150.98 150.98 150.92 150.92 14.9K
10:44 150.91 150.91 150.76 150.76 17.8K
10:45 150.73 150.73 150.65 150.69 26.0K
10:46 150.69 150.69 150.65 150.65 3.8K
10:47 150.62 150.62 150.53 150.53 27.9K
10:48 150.52 150.58 150.52 150.56 20.7K
10:49 150.58 150.62 150.58 150.62 13.5K
10:50 150.61 150.62 150.61 150.61 4.7K
10:51 150.61 150.67 150.61 150.64 7.6K
10:52 150.64 150.64 150.63 150.64 1.6K
10:53 150.64 150.64 150.55 150.56 6.8K
10:54 150.55 150.58 150.55 150.57 11.1K
10:55 150.58 150.59 150.56 150.57 9.8K
10:56 150.57 150.57 150.54 150.55 7.0K
10:57 150.57 150.63 150.57 150.63 8.4K
10:58 150.62 150.63 150.62 150.63 1.6K
10:59 150.63 150.65 150.62 150.65 3.8K
11:00 150.68 150.68 150.61 150.61 16.6K
11:01 150.61 150.62 150.61 150.62 2.5K
11:02 150.63 150.63 150.58 150.58 12.8K
11:03 150.58 150.58 150.44 150.44 15.5K
11:04 150.41 150.45 150.41 150.44 4.4K
11:05 150.47 150.60 150.47 150.60 18.0K
11:06 150.60 150.60 150.56 150.57 6.6K
11:07 150.58 150.62 150.58 150.62 5.6K
11:08 150.63 150.65 150.63 150.65 1.0K
11:09 150.64 150.64 150.63 150.64 5.4K
11:10 150.65 150.71 150.65 150.71 31.4K
11:11 150.71 150.73 150.71 150.73 17.4K
11:12 150.76 150.76 150.74 150.74 9.9K
11:13 150.75 150.75 150.75 150.75 8.3K
11:14 150.75 150.75 150.69 150.69 25.5K
11:15 150.60 150.61 150.60 150.61 7.1K
11:16 150.61 150.61 150.51 150.51 10.0K
11:17 150.51 150.51 150.49 150.49 3.0K
11:18 150.48 150.48 150.46 150.47 3.1K
11:19 150.47 150.47 150.37 150.37 7.8K
11:20 150.34 150.35 150.34 150.35 4.7K
11:21 150.35 150.35 150.34 150.34 1.9K
11:22 150.33 150.35 150.33 150.35 2.7K
11:23 150.36 150.47 150.36 150.47 7.9K
11:24 150.46 150.46 150.44 150.45 2.4K
11:25 150.46 150.46 150.45 150.45 3.4K
11:26 150.45 150.45 150.44 150.44 0.5K
11:27 150.43 150.43 150.37 150.37 17.0K
11:28 150.38 150.38 150.29 150.29 11.3K
11:29 150.25 150.25 150.25 150.25 3.0K
11:30 150.26 150.26 150.25 150.25 3.4K
11:31 150.25 150.30 150.25 150.30 2.4K
11:32 150.33 150.35 150.33 150.35 2.6K
11:33 150.38 150.40 150.38 150.40 3.8K
11:34 150.32 150.32 150.30 150.31 9.3K
11:35 150.31 150.31 150.31 150.31 3.4K
11:36 150.33 150.33 150.30 150.30 2.8K
11:37 150.30 150.30 150.29 150.29 6.0K
11:38 150.29 150.29 150.28 150.28 1.1K
11:39 150.28 150.28 150.13 150.13 21.5K
11:40 150.14 150.16 150.14 150.16 6.2K
11:41 150.16 150.19 150.16 150.16 4.7K
11:42 150.16 150.17 150.16 150.17 2.3K
11:43 150.17 150.17 150.13 150.14 10.5K
11:44 150.13 150.13 150.13 150.13 5.3K
11:45 150.13 150.13 150.12 150.12 1.4K
11:46 150.12 150.12 150.11 150.11 1.4K
11:47 150.09 150.09 150.01 150.07 23.1K
11:48 150.05 150.05 150.05 150.05 1.9K
11:49 150.04 150.04 150.03 150.03 8.6K
11:50 150.03 150.07 150.03 150.07 5.4K
11:51 150.07 150.07 150.04 150.04 8.0K
11:52 150.04 150.04 150.04 150.04 1.7K
11:53 150.04 150.04 150.01 150.01 4.0K
11:54 150.03 150.03 149.99 149.99 7.7K
11:55 150.00 150.00 149.99 150.00 3.7K
11:56 150.01 150.04 150.00 150.04 3.3K
11:57 150.02 150.04 150.02 150.04 1.9K
11:58 150.03 150.06 150.02 150.06 6.1K
11:59 150.05 150.20 150.05 150.20 25.0K
12:00 150.19 150.19 150.17 150.17 5.0K
12:01 150.16 150.16 150.12 150.13 3.3K
12:02 150.13 150.17 150.13 150.17 5.0K
12:03 150.17 150.17 150.16 150.16 10.0K
12:04 150.17 150.17 150.16 150.16 2.7K
12:05 150.16 150.17 150.15 150.17 3.4K
12:06 150.17 150.21 150.17 150.21 17.5K
12:07 150.21 150.22 150.21 150.21 3.3K
12:08 150.22 150.22 150.21 150.21 3.4K
12:09 150.19 150.19 150.12 150.12 18.3K
12:10 150.12 150.13 150.12 150.13 8.7K
12:11 150.13 150.13 150.13 150.13 8.3K
12:12 150.13 150.13 150.13 150.13 2.5K
12:13 150.15 150.19 150.15 150.19 6.3K
12:14 150.19 150.20 150.19 150.20 14.6K
12:15 150.19 150.19 150.18 150.18 2.6K
12:16 150.18 150.19 150.18 150.18 3.1K
12:17 150.17 150.17 150.13 150.13 15.8K
12:18 150.13 150.15 150.13 150.13 2.4K
12:19 150.13 150.13 150.10 150.10 4.0K
12:20 150.11 150.11 150.09 150.09 6.2K
12:21 150.09 150.10 150.09 150.10 4.2K
12:22 150.10 150.10 150.10 150.10 1.7K
12:23 150.08 150.08 150.08 150.08 18.6K
12:24 150.10 150.10 150.10 150.10 3.8K
12:25 150.10 150.10 150.09 150.09 1.3K
12:26 150.09 150.11 150.09 150.11 1.5K
12:27 150.11 150.17 150.11 150.17 8.6K
12:28 150.17 150.17 150.16 150.16 3.4K
12:29 150.16 150.17 150.16 150.17 3.4K
12:30 150.16 150.19 150.16 150.18 4.4K
12:31 150.17 150.19 150.17 150.19 8.4K
12:32 150.19 150.19 150.16 150.16 5.7K
12:33 150.16 150.25 150.16 150.25 15.0K
12:34 150.24 150.26 150.24 150.24 7.8K
12:35 150.25 150.25 150.23 150.23 10.4K
12:36 150.23 150.23 150.21 150.23 8.3K
12:37 150.23 150.25 150.23 150.24 2.0K
12:38 150.24 150.26 150.24 150.26 2.1K
12:39 150.25 150.25 150.24 150.24 2.6K
12:40 150.23 150.23 150.23 150.23 4.0K
12:41 150.23 150.23 150.22 150.23 2.5K
12:42 150.23 150.24 150.23 150.24 5.3K
12:43 150.23 150.23 150.22 150.22 11.6K
12:44 150.23 150.26 150.23 150.25 2.4K
12:45 150.24 150.24 150.24 150.24 7.0K
12:46 150.24 150.24 150.24 150.24 1.8K
12:47 150.20 150.20 150.09 150.09 44.1K
12:48 150.09 150.09 150.06 150.07 6.7K
12:49 150.07 150.08 150.07 150.08 5.7K
12:50 150.08 150.17 150.08 150.17 13.8K
12:51 150.21 150.23 150.21 150.23 7.2K
12:52 150.23 150.24 150.23 150.23 4.0K
12:53 150.23 150.24 150.23 150.24 6.1K
12:54 150.24 150.32 150.24 150.32 28.4K
12:55 150.34 150.37 150.34 150.37 14.3K
12:56 150.39 150.39 150.38 150.39 10.2K
12:57 150.41 150.43 150.41 150.43 3.3K
12:58 150.43 150.45 150.43 150.45 25.4K
12:59 150.44 150.45 150.44 150.45 7.1K
13:00 150.45 150.46 150.45 150.46 9.0K
13:01 150.47 150.47 150.46 150.47 3.9K
13:02 150.47 150.48 150.47 150.48 2.6K
13:03 150.48 150.50 150.48 150.50 5.2K
13:04 150.53 150.56 150.53 150.56 19.7K
13:05 150.62 150.69 150.62 150.69 23.7K
13:06 150.69 150.70 150.67 150.68 10.7K
13:07 150.70 150.75 150.70 150.75 32.7K
13:08 150.76 150.77 150.76 150.77 7.7K
13:09 150.77 150.78 150.76 150.78 5.7K
13:10 150.78 150.78 150.77 150.77 5.2K
13:11 150.79 150.87 150.79 150.86 36.8K
13:12 150.86 150.86 150.83 150.83 3.0K
13:13 150.83 150.83 150.82 150.82 6.7K
13:14 150.83 150.84 150.83 150.84 19.8K
13:15 150.83 150.83 150.81 150.81 6.8K
13:16 150.79 150.82 150.79 150.82 8.0K
13:17 150.81 150.82 150.81 150.82 5.3K
13:18 150.82 150.82 150.79 150.79 4.7K
13:19 150.79 150.79 150.69 150.69 19.3K
13:20 150.68 150.69 150.67 150.67 3.8K
13:21 150.66 150.66 150.65 150.65 4.0K
13:22 150.64 150.64 150.64 150.64 10.6K
13:23 150.63 150.63 150.61 150.61 1.8K
13:24 150.61 150.64 150.61 150.64 4.6K
13:25 150.63 150.63 150.61 150.62 16.7K
13:26 150.63 150.67 150.62 150.67 52.4K
13:27 150.69 150.69 150.67 150.67 12.7K
13:28 150.67 150.69 150.67 150.68 4.0K
13:29 150.68 150.68 150.66 150.67 4.9K
13:30 150.67 150.73 150.67 150.73 9.9K
13:31 150.72 150.73 150.72 150.73 4.6K
13:32 150.72 150.72 150.72 150.72 1.5K
13:33 150.73 150.74 150.70 150.70 12.2K
13:34 150.71 150.73 150.70 150.73 1.6K
13:35 150.73 150.73 150.62 150.62 18.2K
13:36 150.61 150.63 150.61 150.63 95.7K
13:37 150.63 150.69 150.63 150.69 107.7K
13:38 150.69 150.72 150.69 150.72 1.8K
13:39 150.72 150.72 150.72 150.72 3.2K
13:40 150.72 150.72 150.67 150.67 30.0K
13:41 150.64 150.68 150.64 150.68 16.2K
13:42 150.69 150.69 150.67 150.69 34.1K
13:43 150.69 150.69 150.56 150.56 20.5K
13:44 150.55 150.57 150.52 150.57 7.9K
13:45 150.57 150.57 150.55 150.55 1.2K
13:46 150.55 150.55 150.53 150.53 2.8K
13:47 150.53 150.53 150.52 150.52 2.7K
13:48 150.52 150.52 150.52 150.52 2.8K
13:49 150.51 150.52 150.51 150.52 2.3K
13:50 150.52 150.52 150.44 150.44 14.0K
13:51 150.44 150.50 150.44 150.50 8.8K
13:52 150.50 150.50 150.46 150.48 12.1K
13:53 150.47 150.47 150.46 150.46 2.7K
13:54 150.46 150.47 150.46 150.46 18.4K
13:55 150.46 150.46 150.44 150.44 5.7K
13:56 150.38 150.38 150.33 150.33 14.7K
13:57 150.34 150.34 150.30 150.30 4.9K
13:58 150.29 150.29 150.28 150.29 174.6K
13:59 150.30 150.32 150.28 150.30 5.7K
14:00 150.29 150.35 150.29 150.35 8.9K
14:01 150.35 150.40 150.35 150.40 9.3K
14:02 150.41 150.41 150.39 150.41 9.5K
14:03 150.42 150.42 150.41 150.41 2.6K
14:04 150.41 150.45 150.41 150.45 10.3K
14:05 150.45 150.46 150.45 150.46 9.1K
14:06 150.43 150.43 150.42 150.42 14.0K
14:07 150.43 150.43 150.41 150.41 4.0K
14:08 150.41 150.47 150.41 150.47 13.1K
14:09 150.47 150.47 150.46 150.46 7.2K
14:10 150.47 150.47 150.44 150.44 10.2K
14:11 150.42 150.42 150.39 150.39 9.4K
14:12 150.39 150.39 150.36 150.36 2.0K
14:13 150.36 150.36 150.35 150.35 7.6K
14:14 150.35 150.35 150.33 150.33 10.2K
14:15 150.33 150.36 150.33 150.36 10.2K
14:16 150.37 150.39 150.37 150.39 5.4K
14:17 150.40 150.41 150.40 150.40 57.0K
14:18 150.40 150.40 150.34 150.34 12.2K
14:19 150.34 150.34 150.34 150.34 2.6K
14:20 150.28 150.28 150.23 150.23 10.4K
14:21 150.23 150.27 150.23 150.27 12.4K
14:22 150.28 150.36 150.28 150.36 13.7K
14:23 150.36 150.36 150.35 150.36 4.6K
14:24 150.36 150.36 150.36 150.36 0.9K
14:25 150.36 150.37 150.36 150.37 25.2K
14:26 150.37 150.37 150.36 150.37 2.6K
14:27 150.38 150.40 150.38 150.40 4.0K
14:28 150.37 150.40 150.37 150.40 5.4K
14:29 150.38 150.39 150.38 150.39 11.4K
14:30 150.38 150.40 150.38 150.39 17.5K
14:31 150.39 150.39 150.38 150.38 8.2K
14:32 150.37 150.37 150.36 150.36 2.1K
14:33 150.34 150.35 150.34 150.34 8.6K
14:34 150.35 150.36 150.34 150.36 5.3K
14:35 150.36 150.38 150.36 150.38 4.7K
14:36 150.38 150.38 150.38 150.38 2.0K
14:37 150.40 150.47 150.40 150.47 14.3K
14:38 150.46 150.46 150.45 150.46 6.9K
14:39 150.46 150.46 150.45 150.45 4.0K
14:40 150.45 150.45 150.38 150.38 10.1K
14:41 150.40 150.40 150.40 150.40 3.5K
14:42 150.41 150.42 150.41 150.42 5.6K
14:43 150.41 150.43 150.41 150.43 6.7K
14:44 150.39 150.39 150.35 150.35 14.8K
14:45 150.35 150.35 150.33 150.33 11.2K
14:46 150.32 150.32 150.31 150.31 8.4K
14:47 150.31 150.31 150.30 150.30 7.0K
14:48 150.31 150.32 150.31 150.32 2.7K
14:49 150.34 150.34 150.30 150.30 10.6K
14:50 150.28 150.30 150.27 150.27 32.7K
14:51 150.28 150.29 150.28 150.29 3.2K
14:52 150.29 150.32 150.29 150.31 3.8K
14:53 150.31 150.31 150.30 150.30 1.8K
14:54 150.30 150.30 150.29 150.29 5.8K
14:55 150.28 150.28 150.27 150.27 7.0K
14:56 150.27 150.27 150.24 150.24 11.1K
14:57 150.23 150.23 150.20 150.21 13.4K
14:58 150.19 150.19 150.18 150.19 6.4K
14:59 150.18 150.19 150.18 150.19 4.1K
15:00 150.18 150.18 150.15 150.15 7.4K
15:01 150.16 150.18 150.16 150.17 15.0K
15:02 150.17 150.19 150.17 150.19 10.8K
15:03 150.19 150.23 150.19 150.23 3.8K
15:04 150.23 150.23 150.18 150.18 4.6K
15:05 150.20 150.22 150.20 150.21 3.7K
15:06 150.21 150.23 150.21 150.22 17.5K
15:07 150.19 150.20 150.19 150.19 2.9K
15:08 150.21 150.31 150.21 150.31 20.9K
15:09 150.31 150.32 150.31 150.32 5.0K
15:10 150.32 150.35 150.32 150.35 6.8K
15:11 150.31 150.31 150.26 150.26 16.4K
15:12 150.23 150.23 150.19 150.19 10.1K
15:13 150.20 150.20 150.13 150.13 12.3K
15:14 150.12 150.13 150.10 150.13 25.8K
15:15 150.12 150.12 150.12 150.12 3.6K
15:16 150.09 150.09 150.03 150.04 10.8K
15:17 150.03 150.05 150.03 150.05 7.2K
15:18 150.06 150.06 150.04 150.04 6.5K
15:19 150.04 150.06 150.03 150.06 9.3K
15:20 150.06 150.06 150.04 150.04 7.8K
15:21 150.05 150.05 150.04 150.04 8.7K
15:22 150.04 150.05 150.03 150.03 7.9K
15:23 150.02 150.03 150.00 150.00 15.4K
15:24 149.99 149.99 149.99 149.99 11.8K
15:25 150.02 150.02 150.01 150.01 7.7K
15:26 150.00 150.01 150.00 150.01 5.6K
15:27 149.99 149.99 149.95 149.95 14.4K
15:28 149.95 149.96 149.95 149.95 10.8K
15:29 149.95 149.95 149.93 149.94 22.8K
15:30 149.93 149.98 149.93 149.98 9.4K
15:31 149.97 149.98 149.94 149.95 13.1K
15:32 149.96 149.97 149.96 149.97 4.0K
15:33 149.98 149.99 149.96 149.99 10.0K
15:34 150.07 150.10 150.07 150.10 30.0K
15:35 150.13 150.20 150.13 150.20 21.6K
15:36 150.19 150.21 150.19 150.21 18.8K
15:37 150.22 150.22 150.21 150.21 5.0K
15:38 150.21 150.21 150.11 150.11 25.4K
15:39 150.10 150.10 150.09 150.09 5.8K
15:40 150.08 150.09 150.08 150.09 9.3K
15:41 150.09 150.09 150.05 150.05 16.4K
15:42 150.05 150.05 150.04 150.04 15.3K
15:43 150.03 150.04 150.03 150.03 21.6K
15:44 150.02 150.12 150.02 150.12 27.9K
15:45 150.15 150.15 150.13 150.14 10.6K
15:46 150.15 150.17 150.15 150.17 6.1K
15:47 150.19 150.20 150.19 150.19 11.1K
15:48 150.20 150.20 150.19 150.20 7.3K
15:49 150.20 150.24 150.20 150.24 31.4K
15:50 150.17 150.17 150.10 150.10 119.6K
15:51 150.03 150.08 150.03 150.08 46.9K
15:52 150.09 150.09 150.05 150.05 19.6K
15:53 150.05 150.05 150.03 150.03 35.2K
15:54 150.05 150.07 150.05 150.06 35.2K
15:55 150.09 150.12 150.09 150.10 34.2K
15:56 150.13 150.16 150.13 150.16 47.3K
15:57 150.18 150.20 150.14 150.17 31.5K
15:58 150.18 150.18 150.15 150.16 28.6K
15:59 150.14 150.16 150.10 150.12 40.0K
16:00 150.10 150.10 150.09 150.09 967.1K
16:01 150.09 150.09 150.09 150.09 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available