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
09:30 150.57 150.86 150.57 150.86 173.4K
09:31 150.86 151.05 150.86 151.05 108.5K
09:32 151.03 151.21 151.03 151.09 20.6K
09:33 151.14 151.53 151.14 151.53 55.7K
09:34 151.60 152.12 151.60 152.12 66.8K
09:35 152.14 152.14 152.08 152.11 24.4K
09:36 152.11 152.17 152.11 152.17 45.9K
09:37 152.19 152.25 152.19 152.24 23.2K
09:38 152.21 152.21 152.09 152.09 23.0K
09:39 152.09 152.13 152.09 152.13 24.8K
09:40 152.09 152.18 152.09 152.15 52.4K
09:41 152.21 152.21 152.18 152.18 29.9K
09:42 152.18 152.18 152.03 152.03 41.5K
09:43 152.03 152.03 151.98 151.98 18.2K
09:44 152.02 152.18 152.02 152.18 57.3K
09:45 152.23 152.41 152.23 152.41 61.4K
09:46 152.37 152.37 152.35 152.35 27.0K
09:47 152.41 152.41 152.32 152.38 22.6K
09:48 152.41 152.41 152.33 152.33 16.7K
09:49 152.23 152.23 152.12 152.18 42.6K
09:50 152.18 152.18 151.99 151.99 35.3K
09:51 151.95 151.95 151.86 151.88 32.7K
09:52 151.88 151.89 151.85 151.85 22.3K
09:53 151.85 151.85 151.77 151.77 16.0K
09:54 151.82 151.87 151.79 151.79 25.5K
09:55 151.82 151.92 151.79 151.92 32.0K
09:56 151.93 152.02 151.93 152.00 28.6K
09:57 151.99 151.99 151.92 151.92 15.6K
09:58 151.93 151.93 151.88 151.88 7.9K
09:59 151.85 151.85 151.81 151.81 26.0K
10:00 151.83 151.86 151.79 151.79 30.1K
10:01 151.79 151.79 151.74 151.74 21.0K
10:02 151.77 151.79 151.77 151.79 48.5K
10:03 151.81 151.87 151.81 151.87 8.9K
10:04 151.90 151.94 151.90 151.92 15.5K
10:05 151.93 151.93 151.88 151.89 17.6K
10:06 151.83 151.83 151.81 151.81 12.9K
10:07 151.80 151.89 151.80 151.89 43.7K
10:08 151.89 151.94 151.89 151.94 11.6K
10:09 151.94 152.07 151.94 152.02 37.5K
10:10 152.04 152.04 151.83 151.83 30.5K
10:11 151.80 151.85 151.80 151.81 14.3K
10:12 151.80 151.81 151.75 151.75 34.5K
10:13 151.78 151.78 151.64 151.64 36.8K
10:14 151.59 151.59 151.48 151.49 20.9K
10:15 151.41 151.41 151.36 151.36 25.8K
10:16 151.38 151.38 151.35 151.35 20.6K
10:17 151.36 151.36 151.27 151.27 11.4K
10:18 151.28 151.28 151.16 151.16 26.8K
10:19 151.19 151.19 151.17 151.17 10.7K
10:20 151.17 151.19 151.16 151.19 4.4K
10:21 151.17 151.17 151.14 151.15 20.8K
10:22 151.16 151.16 151.08 151.08 22.5K
10:23 151.01 151.01 150.92 150.92 15.2K
10:24 150.95 150.95 150.92 150.92 12.4K
10:25 150.89 150.89 150.78 150.78 20.3K
10:26 150.77 150.77 150.64 150.64 80.1K
10:27 150.67 150.68 150.67 150.67 21.0K
10:28 150.68 150.69 150.68 150.69 11.2K
10:29 150.70 150.71 150.68 150.68 12.5K
10:30 150.72 150.86 150.72 150.86 48.8K
10:31 150.90 150.92 150.89 150.90 12.0K
10:32 150.92 150.94 150.91 150.91 24.4K
10:33 150.92 150.92 150.92 150.92 7.2K
10:34 150.91 150.97 150.91 150.97 26.4K
10:35 150.96 151.04 150.95 151.04 39.9K
10:36 151.12 151.12 151.01 151.01 63.6K
10:37 150.93 150.93 150.77 150.78 60.9K
10:38 150.86 150.90 150.80 150.90 20.6K
10:39 150.91 150.92 150.90 150.90 121.3K
10:40 150.89 150.94 150.89 150.94 10.3K
10:41 151.00 151.18 151.00 151.18 21.2K
10:42 151.19 151.29 151.19 151.27 12.3K
10:43 151.28 151.29 151.22 151.22 16.1K
10:44 151.22 151.25 151.22 151.25 5.3K
10:45 151.24 151.24 151.24 151.24 14.2K
10:46 151.22 151.22 151.15 151.16 22.7K
10:47 151.15 151.15 151.07 151.07 9.6K
10:48 151.07 151.09 151.07 151.09 5.1K
10:49 151.09 151.14 151.09 151.14 6.2K
10:50 151.23 151.28 151.23 151.28 13.9K
10:51 151.28 151.28 151.27 151.27 7.2K
10:52 151.24 151.24 151.08 151.08 15.4K
10:53 151.10 151.10 151.10 151.10 4.7K
10:54 151.09 151.09 151.07 151.07 10.0K
10:55 151.07 151.08 151.07 151.08 1.6K
10:56 151.06 151.08 151.06 151.08 12.5K
10:57 151.08 151.09 151.07 151.07 13.0K
10:58 151.07 151.08 151.06 151.06 6.8K
10:59 151.01 151.01 150.96 150.96 26.1K
11:00 150.94 150.94 150.91 150.91 5.9K
11:01 150.92 150.95 150.92 150.95 17.3K
11:02 150.93 150.95 150.93 150.95 5.7K
11:03 150.95 150.95 150.93 150.93 4.1K
11:04 150.92 150.97 150.92 150.97 14.0K
11:05 150.97 150.97 150.96 150.97 5.9K
11:06 150.98 151.00 150.98 151.00 22.3K
11:07 151.06 151.06 151.02 151.02 40.4K
11:08 151.05 151.05 151.04 151.04 10.9K
11:09 151.05 151.07 151.05 151.05 12.4K
11:10 151.04 151.04 151.02 151.02 7.9K
11:11 151.05 151.08 151.05 151.08 7.0K
11:12 151.08 151.08 151.06 151.07 12.7K
11:13 151.07 151.07 151.03 151.03 21.6K
11:14 151.04 151.09 151.04 151.09 6.7K
11:15 151.08 151.14 151.08 151.14 15.5K
11:16 151.18 151.20 151.18 151.20 4.1K
11:17 151.22 151.22 151.16 151.16 18.4K
11:18 151.15 151.15 151.13 151.13 6.3K
11:19 151.13 151.13 151.10 151.10 17.0K
11:20 151.10 151.10 150.89 150.89 64.6K
11:21 150.92 150.92 150.92 150.92 17.7K
11:22 150.93 151.02 150.93 151.02 33.7K
11:23 151.00 151.00 151.00 151.00 9.1K
11:24 150.99 151.05 150.99 151.05 4.5K
11:25 151.05 151.08 151.04 151.08 7.8K
11:26 151.08 151.13 151.08 151.11 7.8K
11:27 151.11 151.28 151.11 151.28 27.4K
11:28 151.27 151.28 151.27 151.27 3.0K
11:29 151.25 151.25 151.20 151.20 15.8K
11:30 151.13 151.19 151.13 151.19 3.8K
11:31 151.17 151.19 151.14 151.14 8.5K
11:32 151.14 151.14 151.09 151.09 6.7K
11:33 151.09 151.09 151.07 151.07 7.1K
11:34 151.07 151.07 151.07 151.07 6.8K
11:35 151.07 151.07 151.06 151.06 3.9K
11:36 151.05 151.09 151.05 151.09 4.3K
11:37 151.09 151.09 151.04 151.06 5.0K
11:38 151.07 151.18 151.07 151.18 20.3K
11:39 151.17 151.17 151.05 151.05 18.2K
11:40 151.05 151.07 151.05 151.07 3.4K
11:41 150.98 150.98 150.96 150.96 8.3K
11:42 150.96 150.96 150.85 150.85 17.0K
11:43 150.83 150.83 150.81 150.81 6.9K
11:44 150.81 150.81 150.78 150.80 19.1K
11:45 150.80 150.80 150.76 150.76 5.8K
11:46 150.76 150.76 150.74 150.74 9.2K
11:47 150.74 150.80 150.74 150.80 21.5K
11:48 150.84 150.92 150.84 150.92 8.7K
11:49 150.90 150.92 150.90 150.91 35.3K
11:50 150.90 150.90 150.87 150.88 5.7K
11:51 150.87 150.87 150.86 150.86 6.9K
11:52 150.85 150.85 150.79 150.81 29.7K
11:53 150.81 150.81 150.80 150.81 3.3K
11:54 150.82 150.84 150.81 150.84 8.7K
11:55 150.84 150.84 150.78 150.78 3.3K
11:56 150.77 150.77 150.75 150.76 4.3K
11:57 150.76 150.78 150.76 150.78 5.2K
11:58 150.77 150.84 150.77 150.84 9.8K
11:59 150.84 150.90 150.84 150.90 10.2K
12:00 150.92 150.93 150.91 150.91 7.7K
12:01 150.91 150.93 150.91 150.93 3.5K
12:02 150.95 150.98 150.95 150.98 8.1K
12:03 150.97 150.97 150.94 150.97 35.4K
12:04 150.98 150.98 150.96 150.97 8.4K
12:05 150.97 150.97 150.95 150.96 7.5K
12:06 150.95 150.95 150.93 150.94 31.3K
12:07 150.94 150.94 150.93 150.93 14.7K
12:08 150.89 150.89 150.85 150.85 18.6K
12:09 150.84 150.86 150.79 150.79 26.5K
12:10 150.79 150.79 150.71 150.71 21.4K
12:11 150.70 150.71 150.69 150.69 6.2K
12:12 150.68 150.68 150.64 150.64 9.1K
12:13 150.62 150.62 150.54 150.55 25.8K
12:14 150.55 150.57 150.55 150.55 6.1K
12:15 150.55 150.55 150.55 150.55 6.5K
12:16 150.54 150.54 150.53 150.54 3.4K
12:17 150.56 150.56 150.55 150.55 6.0K
12:18 150.54 150.54 150.49 150.49 20.2K
12:19 150.48 150.48 150.45 150.45 20.6K
12:20 150.46 150.48 150.46 150.47 8.5K
12:21 150.47 150.47 150.46 150.46 3.0K
12:22 150.45 150.45 150.34 150.34 19.2K
12:23 150.33 150.33 150.30 150.30 9.4K
12:24 150.32 150.32 150.30 150.30 4.9K
12:25 150.35 150.36 150.35 150.35 7.7K
12:26 150.37 150.37 150.36 150.36 2.1K
12:27 150.36 150.37 150.36 150.37 7.8K
12:28 150.38 150.38 150.36 150.36 12.1K
12:29 150.36 150.36 150.33 150.33 6.9K
12:30 150.33 150.34 150.33 150.34 9.4K
12:31 150.38 150.40 150.38 150.39 13.4K
12:32 150.39 150.41 150.39 150.41 5.5K
12:33 150.42 150.45 150.42 150.45 26.3K
12:34 150.47 150.49 150.47 150.48 7.6K
12:35 150.47 150.47 150.45 150.47 24.9K
12:36 150.46 150.46 150.45 150.45 10.7K
12:37 150.46 150.46 150.38 150.38 33.0K
12:38 150.33 150.33 150.18 150.18 31.1K
12:39 150.17 150.17 150.13 150.13 7.5K
12:40 150.11 150.18 150.11 150.18 16.6K
12:41 150.18 150.22 150.18 150.22 4.0K
12:42 150.23 150.30 150.23 150.30 10.7K
12:43 150.29 150.29 150.17 150.17 53.2K
12:44 150.14 150.18 150.14 150.18 70.0K
12:45 150.17 150.17 150.14 150.17 11.7K
12:46 150.17 150.20 150.17 150.20 6.3K
12:47 150.22 150.27 150.22 150.27 14.6K
12:48 150.26 150.26 150.26 150.26 2.1K
12:49 150.26 150.26 150.24 150.25 5.3K
12:50 150.27 150.27 150.25 150.25 19.0K
12:51 150.25 150.26 150.24 150.26 30.7K
12:52 150.26 150.26 150.23 150.23 11.1K
12:53 150.23 150.26 150.23 150.23 8.4K
12:54 150.23 150.28 150.23 150.25 19.3K
12:55 150.26 150.27 150.26 150.27 9.3K
12:56 150.29 150.29 150.26 150.26 19.5K
12:57 150.28 150.31 150.27 150.31 17.0K
12:58 150.42 150.46 150.41 150.46 29.3K
12:59 150.47 150.56 150.47 150.56 16.8K
13:00 150.55 150.55 150.54 150.54 9.4K
13:01 150.54 150.54 150.54 150.54 10.7K
13:02 150.54 150.55 150.43 150.43 29.8K
13:03 150.42 150.42 150.38 150.38 36.0K
13:04 150.40 150.41 150.40 150.41 29.7K
13:05 150.41 150.45 150.41 150.45 11.9K
13:06 150.43 150.44 150.43 150.43 6.1K
13:07 150.43 150.44 150.41 150.41 15.9K
13:08 150.43 150.46 150.43 150.46 30.3K
13:09 150.46 150.49 150.46 150.49 11.6K
13:10 150.51 150.54 150.51 150.54 38.5K
13:11 150.54 150.59 150.54 150.59 8.6K
13:12 150.56 150.56 150.51 150.51 11.2K
13:13 150.51 150.51 150.50 150.50 4.5K
13:14 150.45 150.45 150.36 150.36 9.2K
13:15 150.43 150.44 150.43 150.44 9.2K
13:16 150.41 150.41 150.39 150.39 3.6K
13:17 150.41 150.42 150.41 150.41 16.0K
13:18 150.41 150.43 150.41 150.43 3.9K
13:19 150.42 150.42 150.42 150.42 1.2K
13:20 150.44 150.44 150.37 150.37 13.1K
13:21 150.37 150.37 150.35 150.35 4.6K
13:22 150.33 150.33 150.31 150.32 5.1K
13:23 150.33 150.39 150.33 150.38 10.4K
13:24 150.38 150.38 150.36 150.37 2.0K
13:25 150.38 150.42 150.38 150.42 15.2K
13:26 150.42 150.51 150.42 150.51 11.6K
13:27 150.50 150.50 150.48 150.48 12.9K
13:28 150.45 150.51 150.45 150.48 39.4K
13:29 150.49 150.54 150.49 150.54 10.3K
13:30 150.53 150.55 150.53 150.55 6.0K
13:31 150.55 150.56 150.54 150.56 11.1K
13:32 150.56 150.56 150.53 150.53 14.2K
13:33 150.51 150.51 150.51 150.51 13.6K
13:34 150.52 150.55 150.52 150.55 6.0K
13:35 150.56 150.56 150.54 150.54 22.9K
13:36 150.53 150.53 150.51 150.51 0.8K
13:37 150.52 150.57 150.52 150.57 22.0K
13:38 150.55 150.64 150.55 150.63 20.0K
13:39 150.63 150.64 150.63 150.64 2.9K
13:40 150.65 150.65 150.64 150.65 6.0K
13:41 150.66 150.68 150.66 150.67 11.6K
13:42 150.65 150.75 150.65 150.75 14.0K
13:43 150.75 150.75 150.73 150.73 4.0K
13:44 150.73 150.73 150.73 150.73 6.0K
13:45 150.74 150.76 150.74 150.74 4.0K
13:46 150.70 150.70 150.64 150.64 21.5K
13:47 150.61 150.61 150.58 150.59 24.6K
13:48 150.52 150.52 150.46 150.46 25.3K
13:49 150.46 150.46 150.41 150.41 8.3K
13:50 150.40 150.47 150.40 150.47 91.2K
13:51 150.45 150.48 150.45 150.48 14.1K
13:52 150.48 150.48 150.46 150.46 8.9K
13:53 150.49 150.57 150.49 150.57 13.3K
13:54 150.57 150.57 150.57 150.57 2.7K
13:55 150.55 150.57 150.55 150.57 7.4K
13:56 150.59 150.60 150.59 150.59 5.1K
13:57 150.58 150.62 150.58 150.62 5.8K
13:58 150.63 150.65 150.63 150.65 10.9K
13:59 150.68 150.73 150.67 150.73 28.6K
14:00 150.76 150.76 150.74 150.76 9.8K
14:01 150.74 150.75 150.74 150.74 5.8K
14:02 150.74 150.74 150.74 150.74 4.1K
14:03 150.75 150.75 150.75 150.75 8.9K
14:04 150.75 150.76 150.74 150.74 10.7K
14:05 150.74 150.74 150.70 150.70 16.5K
14:06 150.70 150.70 150.68 150.69 11.5K
14:07 150.69 150.70 150.69 150.70 6.3K
14:08 150.68 150.69 150.68 150.69 4.6K
14:09 150.68 150.68 150.63 150.63 13.0K
14:10 150.63 150.64 150.54 150.54 40.2K
14:11 150.51 150.54 150.51 150.53 26.1K
14:12 150.54 150.54 150.50 150.51 5.3K
14:13 150.51 150.51 150.48 150.48 14.1K
14:14 150.42 150.42 150.41 150.41 29.8K
14:15 150.40 150.40 150.36 150.36 13.4K
14:16 150.38 150.39 150.36 150.36 6.2K
14:17 150.36 150.39 150.36 150.39 46.1K
14:18 150.40 150.40 150.38 150.38 10.8K
14:19 150.40 150.42 150.38 150.42 8.6K
14:20 150.41 150.42 150.41 150.42 1.7K
14:21 150.40 150.40 150.39 150.40 13.2K
14:22 150.39 150.39 150.32 150.32 18.9K
14:23 150.33 150.37 150.33 150.37 94.9K
14:24 150.36 150.36 150.35 150.35 14.9K
14:25 150.37 150.38 150.36 150.38 13.4K
14:26 150.38 150.39 150.37 150.38 31.9K
14:27 150.37 150.37 150.35 150.35 5.6K
14:28 150.35 150.35 150.31 150.34 17.4K
14:29 150.33 150.37 150.33 150.37 23.6K
14:30 150.35 150.41 150.35 150.41 17.2K
14:31 150.39 150.39 150.34 150.34 13.4K
14:32 150.32 150.32 150.26 150.26 16.0K
14:33 150.25 150.25 150.23 150.24 3.2K
14:34 150.25 150.26 150.25 150.26 5.7K
14:35 150.26 150.37 150.26 150.37 16.6K
14:36 150.37 150.48 150.37 150.48 20.0K
14:37 150.50 150.56 150.50 150.56 22.0K
14:38 150.58 150.61 150.58 150.59 10.1K
14:39 150.58 150.58 150.56 150.56 6.5K
14:40 150.56 150.59 150.55 150.55 6.2K
14:41 150.52 150.52 150.50 150.50 14.4K
14:42 150.50 150.52 150.50 150.52 6.7K
14:43 150.52 150.53 150.52 150.52 4.8K
14:44 150.53 150.56 150.53 150.54 7.8K
14:45 150.53 150.55 150.53 150.54 7.5K
14:46 150.55 150.56 150.54 150.56 9.2K
14:47 150.56 150.57 150.56 150.56 3.8K
14:48 150.55 150.55 150.52 150.52 3.8K
14:49 150.52 150.52 150.50 150.51 7.5K
14:50 150.52 150.52 150.48 150.48 18.5K
14:51 150.47 150.47 150.42 150.42 10.6K
14:52 150.42 150.42 150.38 150.38 3.2K
14:53 150.39 150.39 150.36 150.36 17.5K
14:54 150.36 150.36 150.34 150.35 11.5K
14:55 150.35 150.36 150.35 150.36 14.5K
14:56 150.36 150.37 150.36 150.37 6.8K
14:57 150.37 150.37 150.37 150.37 5.6K
14:58 150.34 150.37 150.34 150.37 26.5K
14:59 150.38 150.38 150.34 150.34 9.1K
15:00 150.35 150.35 150.32 150.33 11.9K
15:01 150.31 150.38 150.31 150.34 14.7K
15:02 150.34 150.34 150.30 150.30 13.0K
15:03 150.30 150.30 150.30 150.30 14.4K
15:04 150.30 150.30 150.29 150.29 3.5K
15:05 150.30 150.32 150.29 150.32 25.9K
15:06 150.31 150.31 150.27 150.27 29.7K
15:07 150.23 150.23 150.20 150.20 23.9K
15:08 150.18 150.18 150.14 150.14 12.3K
15:09 150.14 150.14 150.10 150.10 21.9K
15:10 150.09 150.11 150.09 150.11 13.8K
15:11 150.11 150.13 150.11 150.13 6.5K
15:12 150.12 150.12 150.11 150.11 7.1K
15:13 150.13 150.15 150.13 150.15 2.0K
15:14 150.27 150.30 150.27 150.30 27.7K
15:15 150.31 150.33 150.31 150.33 15.9K
15:16 150.35 150.37 150.35 150.35 15.9K
15:17 150.35 150.36 150.34 150.36 20.2K
15:18 150.34 150.35 150.34 150.35 4.7K
15:19 150.35 150.35 150.32 150.32 19.3K
15:20 150.27 150.27 150.21 150.21 21.3K
15:21 150.19 150.19 150.18 150.18 23.3K
15:22 150.16 150.16 150.12 150.12 12.7K
15:23 150.12 150.13 150.11 150.13 4.1K
15:24 150.13 150.13 150.04 150.04 17.7K
15:25 149.98 149.99 149.96 149.99 17.1K
15:26 150.00 150.00 149.98 149.98 7.1K
15:27 149.97 149.97 149.96 149.97 9.5K
15:28 149.92 149.92 149.89 149.90 16.9K
15:29 149.91 149.93 149.91 149.92 8.6K
15:30 149.93 149.93 149.92 149.92 22.8K
15:31 149.97 149.99 149.97 149.99 13.4K
15:32 149.98 149.98 149.90 149.90 29.3K
15:33 149.84 149.86 149.81 149.86 30.1K
15:34 149.92 149.92 149.91 149.92 26.7K
15:35 149.96 149.96 149.87 149.87 41.6K
15:36 149.79 149.79 149.74 149.74 26.7K
15:37 149.75 149.78 149.75 149.78 20.2K
15:38 149.76 149.78 149.76 149.78 17.5K
15:39 149.78 149.87 149.78 149.87 41.4K
15:40 149.87 149.87 149.80 149.80 48.8K
15:41 149.77 149.77 149.76 149.76 10.1K
15:42 149.76 149.77 149.75 149.77 9.7K
15:43 149.78 149.78 149.75 149.75 28.8K
15:44 149.73 149.74 149.73 149.73 50.2K
15:45 149.72 149.73 149.71 149.73 18.6K
15:46 149.74 149.76 149.74 149.75 24.8K
15:47 149.76 149.77 149.74 149.74 13.3K
15:48 149.74 149.79 149.74 149.79 37.4K
15:49 149.80 149.81 149.76 149.76 30.6K
15:50 149.75 149.81 149.75 149.81 110.0K
15:51 149.82 149.83 149.80 149.80 44.5K
15:52 149.79 149.80 149.78 149.78 32.2K
15:53 149.84 149.87 149.83 149.87 75.3K
15:54 149.87 149.87 149.81 149.81 37.5K
15:55 149.81 149.81 149.74 149.74 54.1K
15:56 149.77 149.82 149.76 149.82 96.3K
15:57 149.82 149.82 149.80 149.82 21.2K
15:58 149.81 149.89 149.81 149.86 82.5K
15:59 149.88 149.88 149.84 149.84 61.1K
16:00 149.83 149.83 149.82 149.82 809.5K
16:01 149.82 149.82 149.82 149.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available