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
09:30 149.55 149.62 149.55 149.62 146.2K
09:31 149.63 149.63 149.52 149.52 23.8K
09:32 149.54 149.63 149.54 149.62 21.9K
09:33 149.62 149.69 149.62 149.69 24.2K
09:34 149.78 149.96 149.78 149.96 13.6K
09:35 150.02 150.22 150.02 150.21 18.8K
09:36 150.25 150.33 150.25 150.33 9.9K
09:37 150.38 150.39 150.37 150.37 11.5K
09:38 150.38 150.42 150.38 150.42 25.5K
09:39 150.44 150.54 150.44 150.50 32.4K
09:40 150.50 150.50 150.28 150.28 22.8K
09:41 150.23 150.24 150.22 150.23 9.1K
09:42 150.23 150.23 150.14 150.14 6.0K
09:43 150.19 150.21 150.19 150.21 8.4K
09:44 150.24 150.32 150.24 150.32 15.4K
09:45 150.35 150.61 150.34 150.61 16.7K
09:46 150.65 150.77 150.65 150.77 13.7K
09:47 150.77 150.97 150.77 150.97 13.9K
09:48 150.99 150.99 150.91 150.91 28.7K
09:49 150.91 150.91 150.90 150.90 3.8K
09:50 150.88 150.88 150.86 150.88 8.0K
09:51 150.89 150.89 150.83 150.83 11.0K
09:52 150.83 150.83 150.79 150.83 16.1K
09:53 150.85 150.85 150.81 150.81 3.7K
09:54 150.77 150.77 150.56 150.56 25.9K
09:55 150.54 150.55 150.51 150.55 6.6K
09:56 150.53 150.54 150.53 150.54 12.9K
09:57 150.54 150.54 150.50 150.50 8.0K
09:58 150.44 150.44 150.38 150.38 9.9K
09:59 150.37 150.37 150.32 150.32 2.0K
10:00 150.32 150.42 150.32 150.42 21.6K
10:01 150.40 150.40 150.39 150.39 3.6K
10:02 150.37 150.37 150.27 150.27 14.8K
10:03 150.26 150.26 150.25 150.25 17.8K
10:04 150.22 150.22 150.17 150.17 20.5K
10:05 150.14 150.15 150.08 150.08 11.7K
10:06 150.05 150.05 150.01 150.01 18.4K
10:07 149.99 150.00 149.97 150.00 24.3K
10:08 149.98 149.98 149.89 149.89 28.6K
10:09 149.99 150.03 149.99 150.03 31.3K
10:10 150.03 150.06 150.03 150.06 13.3K
10:11 150.15 150.26 150.15 150.26 69.8K
10:12 150.29 150.35 150.29 150.35 6.9K
10:13 150.37 150.37 150.32 150.32 24.7K
10:14 150.31 150.34 150.30 150.34 7.9K
10:15 150.36 150.40 150.36 150.40 48.9K
10:16 150.40 150.40 150.33 150.33 27.7K
10:17 150.31 150.31 150.25 150.25 54.2K
10:18 150.25 150.26 150.24 150.24 8.6K
10:19 150.24 150.25 150.24 150.25 8.6K
10:20 150.25 150.28 150.25 150.28 3.0K
10:21 150.29 150.31 150.29 150.31 10.1K
10:22 150.30 150.33 150.30 150.33 18.3K
10:23 150.36 150.40 150.36 150.40 11.1K
10:24 150.41 150.41 150.38 150.38 22.9K
10:25 150.35 150.35 150.30 150.31 8.7K
10:26 150.31 150.33 150.31 150.33 24.6K
10:27 150.32 150.38 150.31 150.38 8.5K
10:28 150.40 150.48 150.40 150.48 12.5K
10:29 150.48 150.50 150.48 150.48 4.2K
10:30 150.48 150.51 150.48 150.51 4.5K
10:31 150.56 150.60 150.56 150.60 37.1K
10:32 150.59 150.59 150.57 150.59 7.6K
10:33 150.60 150.61 150.60 150.61 7.0K
10:34 150.63 150.63 150.61 150.61 17.2K
10:35 150.61 150.64 150.61 150.64 15.9K
10:36 150.64 150.74 150.64 150.74 23.1K
10:37 150.72 150.73 150.72 150.73 8.2K
10:38 150.75 150.80 150.75 150.79 10.5K
10:39 150.81 150.81 150.79 150.79 25.1K
10:40 150.78 150.80 150.77 150.77 11.1K
10:41 150.66 150.67 150.66 150.67 12.0K
10:42 150.69 150.71 150.69 150.71 84.6K
10:43 150.71 150.71 150.71 150.71 34.1K
10:44 150.71 150.71 150.68 150.68 2.2K
10:45 150.68 150.74 150.68 150.74 20.0K
10:46 150.77 150.80 150.77 150.79 12.0K
10:47 150.81 150.83 150.81 150.83 8.8K
10:48 150.91 151.03 150.91 151.02 36.6K
10:49 151.02 151.05 151.02 151.05 10.6K
10:50 151.05 151.06 151.05 151.06 118.3K
10:51 151.05 151.06 151.05 151.06 21.8K
10:52 151.06 151.06 150.99 150.99 24.1K
10:53 150.99 150.99 150.85 150.85 282.9K
10:54 150.81 150.81 150.76 150.78 35.8K
10:55 150.79 150.81 150.78 150.81 4.7K
10:56 150.81 150.81 150.80 150.81 6.1K
10:57 150.81 150.85 150.80 150.85 51.9K
10:58 150.88 150.88 150.87 150.88 35.5K
10:59 150.89 150.93 150.89 150.93 14.1K
11:00 150.94 150.94 150.90 150.90 74.5K
11:01 150.90 150.90 150.89 150.89 11.4K
11:02 150.87 150.87 150.83 150.83 12.0K
11:03 150.82 150.82 150.75 150.75 14.1K
11:04 150.76 150.77 150.76 150.77 5.9K
11:05 150.78 150.78 150.77 150.77 5.9K
11:06 150.77 150.79 150.77 150.79 5.6K
11:07 150.79 150.79 150.77 150.77 16.4K
11:08 150.76 150.76 150.75 150.76 8.7K
11:09 150.77 150.79 150.77 150.79 1.3K
11:10 150.80 150.80 150.80 150.80 7.3K
11:11 150.82 150.82 150.82 150.82 32.6K
11:12 150.82 150.85 150.82 150.85 4.4K
11:13 150.85 150.86 150.85 150.86 2.0K
11:14 150.87 150.88 150.87 150.88 24.0K
11:15 150.81 150.84 150.81 150.84 15.3K
11:16 150.84 150.86 150.84 150.86 8.4K
11:17 150.96 151.06 150.96 151.05 53.7K
11:18 151.04 151.05 151.04 151.04 2.4K
11:19 151.03 151.03 151.03 151.03 5.8K
11:20 151.00 151.01 150.97 150.97 24.2K
11:21 150.97 150.98 150.97 150.98 2.5K
11:22 150.97 150.98 150.97 150.98 1.3K
11:23 150.98 150.98 150.89 150.89 19.2K
11:24 150.89 150.93 150.89 150.91 6.6K
11:25 150.92 150.93 150.91 150.93 10.6K
11:26 150.92 150.92 150.91 150.91 36.1K
11:27 150.92 150.93 150.92 150.93 4.1K
11:28 150.93 150.93 150.92 150.92 3.4K
11:29 150.92 150.92 150.88 150.88 10.9K
11:30 150.88 150.88 150.79 150.79 29.7K
11:31 150.78 150.78 150.73 150.73 8.4K
11:32 150.73 150.73 150.73 150.73 11.0K
11:33 150.74 150.75 150.74 150.74 6.8K
11:34 150.76 150.83 150.76 150.83 20.6K
11:35 150.83 150.99 150.83 150.99 22.4K
11:36 150.98 150.98 150.98 150.98 2.6K
11:37 150.99 150.99 150.98 150.98 10.5K
11:38 150.98 150.98 150.93 150.93 4.7K
11:39 150.93 150.93 150.92 150.93 3.2K
11:40 150.94 150.94 150.91 150.92 23.7K
11:41 150.95 150.96 150.95 150.96 7.3K
11:42 150.95 150.95 150.93 150.93 2.6K
11:43 150.94 150.95 150.94 150.95 6.5K
11:44 150.95 150.97 150.95 150.97 8.8K
11:45 150.97 151.01 150.97 151.00 12.1K
11:46 150.97 150.97 150.95 150.95 9.6K
11:47 150.95 150.95 150.94 150.94 3.1K
11:48 150.95 150.97 150.95 150.95 17.4K
11:49 150.95 150.95 150.91 150.91 13.8K
11:50 150.85 150.86 150.85 150.86 4.8K
11:51 150.86 150.87 150.86 150.87 3.1K
11:52 150.87 150.88 150.86 150.86 2.2K
11:53 150.83 150.87 150.83 150.87 14.4K
11:54 150.87 150.90 150.87 150.90 5.3K
11:55 150.93 150.95 150.93 150.94 8.9K
11:56 150.94 150.95 150.94 150.95 7.1K
11:57 150.99 150.99 150.96 150.96 19.8K
11:58 150.96 151.00 150.95 151.00 62.8K
11:59 150.99 151.04 150.98 151.04 18.6K
12:00 151.04 151.15 151.04 151.15 14.9K
12:01 151.15 151.15 151.12 151.12 10.7K
12:02 151.08 151.13 151.07 151.13 21.1K
12:03 151.14 151.14 151.14 151.14 3.1K
12:04 151.14 151.14 151.13 151.13 2.3K
12:05 151.15 151.15 151.14 151.14 4.0K
12:06 151.15 151.15 151.15 151.15 3.2K
12:07 151.15 151.15 151.08 151.08 22.5K
12:08 151.06 151.06 151.06 151.06 4.0K
12:09 151.04 151.04 151.02 151.02 6.0K
12:10 151.02 151.02 151.00 151.00 5.7K
12:11 151.00 151.00 150.94 150.94 4.1K
12:12 150.93 150.93 150.92 150.92 2.3K
12:13 150.92 150.93 150.92 150.93 6.1K
12:14 150.92 150.94 150.92 150.94 5.8K
12:15 151.03 151.23 151.03 151.17 35.6K
12:16 151.18 151.18 151.11 151.11 5.1K
12:17 151.11 151.12 151.09 151.09 7.7K
12:18 151.09 151.09 151.07 151.07 7.1K
12:19 151.06 151.08 151.06 151.08 3.2K
12:20 151.09 151.15 151.09 151.12 15.0K
12:21 151.12 151.12 151.12 151.12 5.9K
12:22 151.10 151.10 151.07 151.07 8.5K
12:23 151.06 151.06 151.05 151.05 9.1K
12:24 151.04 151.05 151.04 151.04 4.3K
12:25 151.04 151.04 151.01 151.01 14.2K
12:26 151.01 151.03 151.01 151.03 4.1K
12:27 151.01 151.02 151.01 151.01 8.4K
12:28 150.99 150.99 150.97 150.97 7.8K
12:29 150.96 150.97 150.95 150.96 8.0K
12:30 150.96 150.96 150.94 150.94 10.5K
12:31 150.94 150.97 150.93 150.97 8.6K
12:32 150.98 150.98 150.96 150.96 6.6K
12:33 150.96 150.99 150.96 150.99 4.1K
12:34 150.98 150.99 150.95 150.95 4.5K
12:35 150.91 150.92 150.90 150.92 13.3K
12:36 150.92 150.92 150.90 150.90 0.8K
12:37 150.91 150.91 150.89 150.89 3.8K
12:38 150.89 150.89 150.87 150.87 7.2K
12:39 150.86 150.86 150.83 150.83 11.3K
12:40 150.82 150.82 150.79 150.79 9.4K
12:41 150.78 150.78 150.66 150.66 17.7K
12:42 150.63 150.63 150.59 150.59 5.4K
12:43 150.55 150.56 150.54 150.54 11.4K
12:44 150.54 150.55 150.54 150.55 2.7K
12:45 150.55 150.57 150.55 150.55 16.5K
12:46 150.57 150.63 150.57 150.63 22.2K
12:47 150.63 150.67 150.63 150.67 5.6K
12:48 150.67 150.70 150.67 150.69 6.3K
12:49 150.69 150.72 150.69 150.72 3.7K
12:50 150.73 150.80 150.73 150.80 12.2K
12:51 150.81 150.81 150.76 150.76 12.1K
12:52 150.74 150.76 150.74 150.76 3.7K
12:53 150.75 150.78 150.75 150.78 7.9K
12:54 150.78 150.78 150.77 150.77 3.5K
12:55 150.76 150.77 150.76 150.77 5.0K
12:56 150.77 150.77 150.76 150.76 3.2K
12:57 150.75 150.75 150.72 150.72 8.5K
12:58 150.73 150.73 150.72 150.73 4.7K
12:59 150.67 150.67 150.64 150.64 21.8K
13:00 150.64 150.65 150.64 150.65 11.7K
13:01 150.65 150.66 150.65 150.66 3.4K
13:02 150.68 150.68 150.67 150.67 3.0K
13:03 150.69 150.69 150.69 150.69 1.5K
13:04 150.70 150.70 150.70 150.70 4.8K
13:05 150.71 150.71 150.69 150.69 3.2K
13:06 150.68 150.68 150.63 150.63 5.2K
13:07 150.62 150.62 150.43 150.43 28.9K
13:08 150.43 150.45 150.43 150.45 3.3K
13:09 150.45 150.46 150.45 150.46 6.4K
13:10 150.47 150.51 150.47 150.51 7.9K
13:11 150.50 150.50 150.50 150.50 1.2K
13:12 150.50 150.50 150.50 150.50 3.9K
13:13 150.50 150.51 150.50 150.51 0.3K
13:14 150.52 150.59 150.52 150.57 23.8K
13:15 150.56 150.56 150.52 150.52 7.0K
13:16 150.53 150.53 150.48 150.49 9.4K
13:17 150.48 150.48 150.47 150.48 5.8K
13:18 150.47 150.47 150.41 150.41 8.5K
13:19 150.42 150.43 150.42 150.43 9.8K
13:20 150.42 150.42 150.41 150.42 5.2K
13:21 150.42 150.43 150.42 150.43 1.3K
13:22 150.42 150.43 150.42 150.43 4.5K
13:23 150.42 150.47 150.42 150.47 10.2K
13:24 150.47 150.50 150.47 150.50 5.4K
13:25 150.50 150.52 150.50 150.52 2.5K
13:26 150.52 150.54 150.52 150.54 6.0K
13:27 150.54 150.54 150.52 150.52 5.2K
13:28 150.53 150.56 150.53 150.54 5.3K
13:29 150.55 150.58 150.55 150.58 1.8K
13:30 150.60 150.63 150.60 150.63 7.8K
13:31 150.62 150.65 150.62 150.65 8.8K
13:32 150.65 150.65 150.65 150.65 4.7K
13:33 150.65 150.67 150.65 150.67 23.6K
13:34 150.67 150.69 150.67 150.69 3.3K
13:35 150.68 150.76 150.68 150.76 13.7K
13:36 150.76 150.77 150.76 150.77 4.9K
13:37 150.77 150.77 150.73 150.73 7.0K
13:38 150.73 150.76 150.73 150.76 7.9K
13:39 150.75 150.82 150.75 150.82 7.8K
13:40 150.78 150.78 150.76 150.76 18.6K
13:41 150.75 150.76 150.73 150.73 17.3K
13:42 150.73 150.76 150.72 150.72 30.1K
13:43 150.72 150.72 150.65 150.65 10.0K
13:44 150.64 150.66 150.64 150.66 6.7K
13:45 150.66 150.67 150.66 150.67 2.8K
13:46 150.66 150.67 150.66 150.67 4.2K
13:47 150.67 150.71 150.67 150.71 11.6K
13:48 150.70 150.70 150.70 150.70 6.6K
13:49 150.70 150.71 150.70 150.71 8.0K
13:50 150.72 150.73 150.72 150.73 4.7K
13:51 150.72 150.75 150.72 150.75 32.5K
13:52 150.77 150.78 150.77 150.77 16.6K
13:53 150.75 150.76 150.74 150.74 6.8K
13:54 150.71 150.71 150.67 150.67 7.8K
13:55 150.67 150.67 150.67 150.67 5.7K
13:56 150.68 150.68 150.65 150.65 1.6K
13:57 150.65 150.65 150.60 150.60 29.0K
13:58 150.59 150.59 150.57 150.57 7.9K
13:59 150.57 150.57 150.54 150.55 8.5K
14:00 150.55 150.58 150.55 150.58 9.3K
14:01 150.57 150.57 150.56 150.57 5.9K
14:02 150.58 150.60 150.56 150.60 22.8K
14:03 150.61 150.63 150.61 150.63 21.1K
14:04 150.63 150.64 150.63 150.63 3.2K
14:05 150.63 150.73 150.63 150.73 10.2K
14:06 150.73 150.78 150.73 150.78 29.7K
14:07 150.78 150.78 150.77 150.77 4.2K
14:08 150.78 150.78 150.72 150.72 9.5K
14:09 150.73 150.73 150.65 150.65 50.5K
14:10 150.67 150.68 150.67 150.68 4.9K
14:11 150.67 150.68 150.65 150.65 27.4K
14:12 150.67 150.74 150.67 150.74 12.3K
14:13 150.73 150.77 150.73 150.77 14.0K
14:14 150.76 150.79 150.76 150.79 7.1K
14:15 150.77 150.78 150.77 150.78 10.6K
14:16 150.77 150.77 150.71 150.71 58.2K
14:17 150.70 150.71 150.69 150.70 3.7K
14:18 150.69 150.69 150.67 150.67 38.3K
14:19 150.66 150.66 150.62 150.62 8.4K
14:20 150.62 150.62 150.58 150.58 3.5K
14:21 150.57 150.58 150.57 150.58 4.5K
14:22 150.58 150.59 150.58 150.59 1.7K
14:23 150.57 150.57 150.54 150.54 14.6K
14:24 150.53 150.56 150.53 150.55 9.1K
14:25 150.55 150.55 150.54 150.55 3.4K
14:26 150.56 150.57 150.55 150.55 6.9K
14:27 150.56 150.56 150.53 150.53 6.4K
14:28 150.52 150.52 150.52 150.52 4.6K
14:29 150.49 150.49 150.47 150.47 8.2K
14:30 150.48 150.48 150.46 150.46 16.2K
14:31 150.45 150.48 150.45 150.48 104.3K
14:32 150.49 150.51 150.49 150.51 5.2K
14:33 150.53 150.53 150.52 150.52 5.9K
14:34 150.52 150.52 150.51 150.51 5.1K
14:35 150.51 150.51 150.49 150.49 5.5K
14:36 150.50 150.55 150.50 150.55 14.9K
14:37 150.57 150.59 150.57 150.58 15.4K
14:38 150.58 150.59 150.58 150.58 2.6K
14:39 150.58 150.58 150.56 150.56 2.2K
14:40 150.57 150.60 150.57 150.59 7.5K
14:41 150.63 150.72 150.63 150.72 18.4K
14:42 150.77 150.82 150.77 150.82 36.1K
14:43 150.82 150.82 150.81 150.81 5.4K
14:44 150.81 150.84 150.81 150.84 12.9K
14:45 150.83 150.91 150.83 150.91 29.1K
14:46 150.91 150.92 150.90 150.90 6.7K
14:47 150.91 150.91 150.90 150.90 14.0K
14:48 150.89 150.89 150.86 150.87 8.4K
14:49 150.88 150.89 150.88 150.88 8.9K
14:50 150.89 150.90 150.89 150.90 3.1K
14:51 150.90 150.96 150.90 150.96 16.8K
14:52 150.96 150.97 150.95 150.95 19.4K
14:53 150.94 150.95 150.94 150.94 3.3K
14:54 150.95 150.95 150.90 150.90 11.7K
14:55 150.92 150.92 150.91 150.91 5.8K
14:56 150.90 150.92 150.90 150.91 3.8K
14:57 150.92 150.92 150.88 150.88 19.8K
14:58 150.81 150.81 150.79 150.80 157.8K
14:59 150.80 150.82 150.80 150.80 191.3K
15:00 150.79 150.79 150.76 150.76 17.5K
15:01 150.76 150.76 150.70 150.70 11.4K
15:02 150.70 150.70 150.69 150.69 23.9K
15:03 150.70 150.73 150.70 150.73 11.1K
15:04 150.73 150.73 150.69 150.71 12.3K
15:05 150.71 150.72 150.71 150.72 37.9K
15:06 150.72 150.73 150.69 150.69 199.1K
15:07 150.70 150.70 150.70 150.70 98.2K
15:08 150.70 150.70 150.69 150.69 18.8K
15:09 150.66 150.68 150.65 150.66 33.9K
15:10 150.67 150.68 150.66 150.68 68.1K
15:11 150.67 150.68 150.67 150.68 5.2K
15:12 150.67 150.69 150.67 150.69 18.8K
15:13 150.71 150.75 150.71 150.75 11.0K
15:14 150.77 150.77 150.75 150.75 7.6K
15:15 150.74 150.74 150.73 150.73 5.2K
15:16 150.74 150.74 150.69 150.69 17.5K
15:17 150.69 150.69 150.66 150.68 17.2K
15:18 150.68 150.68 150.61 150.61 14.3K
15:19 150.57 150.57 150.53 150.57 17.1K
15:20 150.58 150.58 150.57 150.57 3.5K
15:21 150.58 150.61 150.58 150.61 8.3K
15:22 150.62 150.69 150.62 150.69 21.3K
15:23 150.68 150.68 150.67 150.67 7.0K
15:24 150.67 150.67 150.65 150.65 5.5K
15:25 150.66 150.69 150.66 150.69 14.6K
15:26 150.70 150.73 150.70 150.73 9.5K
15:27 150.74 150.82 150.74 150.82 25.9K
15:28 150.82 150.82 150.80 150.80 10.7K
15:29 150.81 150.82 150.81 150.82 13.7K
15:30 150.82 150.82 150.80 150.81 18.1K
15:31 150.82 150.86 150.82 150.84 40.4K
15:32 150.85 150.87 150.85 150.87 11.5K
15:33 150.86 150.87 150.85 150.85 19.7K
15:34 150.85 150.85 150.83 150.83 16.5K
15:35 150.83 150.83 150.81 150.82 19.5K
15:36 150.82 150.82 150.80 150.80 13.0K
15:37 150.76 150.76 150.72 150.72 39.8K
15:38 150.73 150.77 150.73 150.77 33.2K
15:39 150.77 150.81 150.77 150.81 6.3K
15:40 150.78 150.78 150.76 150.77 24.3K
15:41 150.77 150.77 150.75 150.75 16.7K
15:42 150.76 150.76 150.72 150.72 26.9K
15:43 150.69 150.69 150.68 150.69 19.6K
15:44 150.68 150.68 150.65 150.65 14.8K
15:45 150.68 150.70 150.68 150.70 26.2K
15:46 150.75 150.78 150.75 150.78 22.4K
15:47 150.78 150.78 150.78 150.78 9.8K
15:48 150.78 150.78 150.75 150.76 14.6K
15:49 150.76 150.80 150.76 150.80 43.8K
15:50 150.80 150.86 150.76 150.76 113.0K
15:51 150.75 150.75 150.74 150.74 22.3K
15:52 150.74 150.74 150.73 150.73 24.5K
15:53 150.71 150.72 150.71 150.72 54.1K
15:54 150.72 150.72 150.70 150.71 29.7K
15:55 150.67 150.69 150.67 150.67 103.3K
15:56 150.65 150.66 150.65 150.66 48.1K
15:57 150.66 150.68 150.66 150.67 21.7K
15:58 150.67 150.70 150.66 150.68 94.0K
15:59 150.64 150.65 150.63 150.65 95.7K
16:00 150.65 150.65 150.65 150.65 999.0K
16:01 150.65 150.65 150.65 150.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available