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
09:30 150.79 150.79 150.47 150.62 152.1K
09:31 150.57 150.57 149.80 149.80 97.3K
09:32 149.68 149.68 149.42 149.60 27.5K
09:33 149.60 149.79 149.60 149.79 22.0K
09:34 149.90 150.11 149.90 150.11 31.8K
09:35 150.14 150.22 150.12 150.22 30.7K
09:36 150.26 150.45 150.26 150.45 28.6K
09:37 150.48 150.58 150.48 150.58 30.9K
09:38 150.65 150.75 150.65 150.75 19.5K
09:39 150.86 150.86 150.84 150.85 24.9K
09:40 150.85 150.87 150.78 150.84 26.3K
09:41 150.86 150.86 150.78 150.81 29.4K
09:42 150.80 150.82 150.77 150.78 13.2K
09:43 150.72 150.72 150.34 150.34 19.1K
09:44 150.43 150.43 150.20 150.20 15.5K
09:45 150.23 150.23 150.12 150.12 13.5K
09:46 150.12 150.14 150.12 150.13 14.5K
09:47 150.18 150.41 150.18 150.39 15.7K
09:48 150.41 150.43 150.41 150.43 6.7K
09:49 150.35 150.35 150.35 150.35 116.3K
09:50 150.30 150.30 150.27 150.29 8.8K
09:51 150.29 150.37 150.25 150.33 14.9K
09:52 150.31 150.34 150.31 150.34 9.8K
09:53 150.34 150.36 150.34 150.35 6.0K
09:54 150.35 150.54 150.35 150.54 24.5K
09:55 150.62 150.79 150.62 150.79 27.8K
09:56 150.84 150.96 150.84 150.96 25.3K
09:57 150.96 150.96 150.92 150.92 14.8K
09:58 150.90 150.90 150.89 150.90 21.9K
09:59 150.91 151.02 150.91 151.02 16.9K
10:00 151.04 151.07 151.04 151.07 32.0K
10:01 151.13 151.50 151.13 151.50 32.6K
10:02 151.46 151.46 151.42 151.43 20.1K
10:03 151.43 151.43 151.32 151.32 8.1K
10:04 151.31 151.32 151.06 151.06 34.0K
10:05 151.08 151.09 151.07 151.09 21.6K
10:06 151.10 151.11 151.09 151.11 7.2K
10:07 151.14 151.18 151.12 151.12 16.6K
10:08 151.10 151.10 150.97 150.97 8.7K
10:09 150.97 150.97 150.93 150.93 7.8K
10:10 150.99 150.99 150.95 150.95 12.4K
10:11 150.94 150.94 150.91 150.91 10.8K
10:12 150.88 150.88 150.69 150.69 18.4K
10:13 150.70 150.71 150.70 150.71 10.5K
10:14 150.71 150.74 150.71 150.72 16.0K
10:15 150.72 150.77 150.72 150.77 6.9K
10:16 150.77 150.77 150.75 150.75 9.3K
10:17 150.76 150.76 150.70 150.70 23.9K
10:18 150.70 150.74 150.68 150.68 11.8K
10:19 150.66 150.66 150.64 150.65 5.4K
10:20 150.60 150.60 150.45 150.45 19.3K
10:21 150.44 150.45 150.43 150.43 11.6K
10:22 150.43 150.43 150.36 150.36 13.4K
10:23 150.33 150.33 150.31 150.32 10.9K
10:24 150.31 150.31 150.30 150.30 7.7K
10:25 150.29 150.29 150.23 150.26 13.9K
10:26 150.27 150.29 150.27 150.29 7.9K
10:27 150.27 150.27 150.22 150.22 12.2K
10:28 150.21 150.24 150.21 150.24 14.7K
10:29 150.23 150.23 150.21 150.21 11.8K
10:30 150.22 150.22 150.19 150.22 34.4K
10:31 150.22 150.22 150.19 150.19 7.6K
10:32 150.19 150.22 150.17 150.17 17.9K
10:33 150.17 150.20 150.17 150.19 6.6K
10:34 150.19 150.22 150.19 150.20 9.2K
10:35 150.20 150.22 150.20 150.22 6.4K
10:36 150.20 150.20 150.07 150.07 22.4K
10:37 150.04 150.04 149.98 149.99 10.2K
10:38 150.01 150.01 149.95 149.95 6.0K
10:39 149.97 149.97 149.93 149.93 7.7K
10:40 149.92 149.92 149.91 149.91 3.0K
10:41 149.92 149.92 149.91 149.91 5.2K
10:42 149.91 149.95 149.91 149.91 15.2K
10:43 149.91 149.93 149.91 149.93 8.0K
10:44 149.88 149.88 149.87 149.87 11.9K
10:45 149.88 149.88 149.88 149.88 5.1K
10:46 149.85 149.87 149.84 149.84 10.6K
10:47 149.84 149.84 149.82 149.82 7.0K
10:48 149.82 149.82 149.82 149.82 6.0K
10:49 149.83 149.83 149.79 149.79 12.0K
10:50 149.83 149.83 149.79 149.79 9.2K
10:51 149.72 149.72 149.67 149.69 12.0K
10:52 149.71 149.71 149.70 149.71 5.8K
10:53 149.71 149.73 149.71 149.73 11.9K
10:54 149.72 149.73 149.72 149.73 9.0K
10:55 149.73 149.73 149.70 149.70 14.9K
10:56 149.66 149.66 149.64 149.64 16.3K
10:57 149.63 149.63 149.58 149.58 21.4K
10:58 149.59 149.65 149.59 149.65 9.1K
10:59 149.64 149.64 149.61 149.61 4.7K
11:00 149.61 149.63 149.61 149.62 2.5K
11:01 149.64 149.65 149.62 149.62 14.5K
11:02 149.61 149.61 149.59 149.60 10.8K
11:03 149.60 149.62 149.60 149.61 19.3K
11:04 149.62 149.68 149.62 149.66 10.8K
11:05 149.65 149.65 149.64 149.64 6.8K
11:06 149.63 149.64 149.63 149.64 2.0K
11:07 149.68 149.68 149.67 149.67 8.0K
11:08 149.64 149.64 149.62 149.62 17.6K
11:09 149.62 149.63 149.62 149.63 14.9K
11:10 149.61 149.63 149.56 149.56 23.8K
11:11 149.57 149.57 149.55 149.55 5.5K
11:12 149.52 149.52 149.50 149.51 7.8K
11:13 149.48 149.48 149.46 149.46 36.3K
11:14 149.47 149.47 149.45 149.45 12.0K
11:15 149.47 149.51 149.47 149.49 9.2K
11:16 149.50 149.51 149.50 149.51 7.4K
11:17 149.51 149.55 149.51 149.55 8.6K
11:18 149.56 149.66 149.56 149.66 9.2K
11:19 149.66 149.69 149.66 149.69 9.2K
11:20 149.72 149.72 149.70 149.70 11.7K
11:21 149.68 149.70 149.68 149.69 4.2K
11:22 149.68 149.69 149.68 149.69 4.4K
11:23 149.69 149.69 149.61 149.61 9.5K
11:24 149.59 149.60 149.59 149.60 11.4K
11:25 149.58 149.60 149.58 149.58 16.4K
11:26 149.59 149.59 149.58 149.58 10.3K
11:27 149.58 149.61 149.58 149.61 4.9K
11:28 149.66 149.66 149.64 149.66 13.4K
11:29 149.65 149.67 149.64 149.67 9.2K
11:30 149.67 149.70 149.67 149.68 12.6K
11:31 149.72 149.77 149.72 149.77 6.6K
11:32 149.76 149.85 149.76 149.85 62.1K
11:33 149.87 149.97 149.87 149.97 12.5K
11:34 149.96 149.96 149.96 149.96 10.1K
11:35 149.97 150.01 149.97 150.00 5.3K
11:36 150.01 150.02 150.01 150.02 4.6K
11:37 150.03 150.04 150.03 150.03 6.6K
11:38 149.97 149.97 149.96 149.96 19.9K
11:39 149.97 149.97 149.96 149.97 2.7K
11:40 149.97 150.01 149.97 150.01 12.1K
11:41 150.00 150.02 149.99 150.02 16.7K
11:42 150.01 150.02 150.01 150.02 3.4K
11:43 150.04 150.08 150.04 150.08 12.4K
11:44 150.10 150.12 150.10 150.12 5.6K
11:45 150.11 150.15 150.11 150.15 63.7K
11:46 150.15 150.15 150.14 150.14 4.7K
11:47 150.14 150.15 150.14 150.15 6.4K
11:48 150.15 150.17 150.15 150.17 4.9K
11:49 150.19 150.19 150.13 150.14 8.2K
11:50 150.14 150.15 150.14 150.15 4.2K
11:51 150.15 150.15 150.14 150.14 4.1K
11:52 150.13 150.14 150.12 150.14 18.4K
11:53 150.14 150.14 150.11 150.11 12.7K
11:54 150.10 150.10 150.08 150.08 11.7K
11:55 150.05 150.08 150.05 150.08 14.9K
11:56 150.09 150.14 150.09 150.14 4.2K
11:57 150.14 150.17 150.14 150.17 2.3K
11:58 150.15 150.16 150.15 150.15 7.6K
11:59 150.16 150.16 150.15 150.15 22.8K
12:00 150.17 150.17 150.16 150.16 3.7K
12:01 150.16 150.16 150.13 150.16 6.7K
12:02 150.16 150.16 150.16 150.16 2.6K
12:03 150.17 150.17 150.14 150.14 4.7K
12:04 150.12 150.13 150.11 150.13 11.1K
12:05 150.13 150.16 150.12 150.15 3.2K
12:06 150.15 150.17 150.15 150.15 7.2K
12:07 150.13 150.13 150.10 150.10 15.4K
12:08 150.10 150.13 150.10 150.13 3.3K
12:09 150.14 150.15 150.14 150.14 3.3K
12:10 150.13 150.13 150.12 150.12 4.1K
12:11 150.12 150.12 150.10 150.10 4.0K
12:12 150.11 150.12 150.11 150.11 6.6K
12:13 150.10 150.14 150.10 150.14 5.6K
12:14 150.14 150.25 150.14 150.25 14.1K
12:15 150.27 150.29 150.27 150.29 3.4K
12:16 150.29 150.31 150.29 150.31 3.2K
12:17 150.29 150.29 150.26 150.27 15.0K
12:18 150.27 150.28 150.27 150.28 5.1K
12:19 150.29 150.30 150.29 150.30 1.8K
12:20 150.30 150.31 150.30 150.31 1.2K
12:21 150.32 150.33 150.29 150.29 9.9K
12:22 150.29 150.29 150.25 150.25 38.8K
12:23 150.29 150.29 150.26 150.26 2.0K
12:24 150.26 150.26 150.25 150.25 9.1K
12:25 150.24 150.24 150.23 150.24 2.9K
12:26 150.26 150.27 150.26 150.27 3.7K
12:27 150.24 150.25 150.23 150.24 2.6K
12:28 150.29 150.30 150.29 150.30 9.2K
12:29 150.30 150.30 150.30 150.30 5.8K
12:30 150.29 150.30 150.27 150.28 2.9K
12:31 150.28 150.29 150.28 150.29 6.4K
12:32 150.29 150.30 150.29 150.29 1.8K
12:33 150.28 150.29 150.28 150.29 2.6K
12:34 150.30 150.33 150.29 150.33 6.4K
12:35 150.32 150.32 150.31 150.32 10.3K
12:36 150.33 150.35 150.33 150.35 23.8K
12:37 150.34 150.34 150.26 150.27 17.8K
12:38 150.25 150.25 150.24 150.24 13.7K
12:39 150.24 150.24 150.22 150.22 12.5K
12:40 150.22 150.22 150.19 150.19 9.4K
12:41 150.18 150.18 150.15 150.15 8.7K
12:42 150.14 150.15 150.14 150.15 10.3K
12:43 150.16 150.16 150.16 150.16 5.5K
12:44 150.19 150.19 150.13 150.13 15.6K
12:45 150.10 150.10 150.04 150.04 11.3K
12:46 150.05 150.05 150.04 150.04 11.4K
12:47 150.02 150.05 150.02 150.05 6.6K
12:48 150.06 150.06 150.03 150.04 1.8K
12:49 150.04 150.06 150.04 150.06 7.9K
12:50 150.06 150.07 150.06 150.06 4.5K
12:51 150.08 150.14 150.08 150.14 10.8K
12:52 150.15 150.20 150.15 150.19 5.5K
12:53 150.17 150.17 150.17 150.17 11.1K
12:54 150.19 150.24 150.19 150.24 23.2K
12:55 150.24 150.27 150.24 150.27 5.5K
12:56 150.28 150.29 150.28 150.28 5.5K
12:57 150.28 150.30 150.28 150.29 5.8K
12:58 150.29 150.30 150.29 150.30 5.6K
12:59 150.30 150.32 150.30 150.32 0.8K
13:00 150.33 150.38 150.33 150.38 10.1K
13:01 150.38 150.38 150.35 150.35 3.6K
13:02 150.36 150.38 150.36 150.38 3.8K
13:03 150.39 150.39 150.36 150.36 5.2K
13:04 150.36 150.39 150.36 150.39 3.3K
13:05 150.37 150.37 150.31 150.31 15.7K
13:06 150.31 150.33 150.31 150.33 12.0K
13:07 150.34 150.34 150.34 150.34 2.4K
13:08 150.34 150.34 150.33 150.33 4.9K
13:09 150.31 150.33 150.31 150.33 5.1K
13:10 150.33 150.36 150.33 150.36 7.4K
13:11 150.36 150.37 150.36 150.36 4.9K
13:12 150.36 150.36 150.32 150.32 6.8K
13:13 150.33 150.33 150.33 150.33 4.2K
13:14 150.32 150.32 150.31 150.31 6.9K
13:15 150.30 150.30 150.28 150.28 10.8K
13:16 150.28 150.30 150.28 150.30 3.9K
13:17 150.30 150.30 150.29 150.29 3.9K
13:18 150.29 150.31 150.29 150.31 3.7K
13:19 150.31 150.31 150.30 150.31 8.1K
13:20 150.32 150.33 150.32 150.33 5.3K
13:21 150.33 150.33 150.32 150.32 7.5K
13:22 150.33 150.36 150.33 150.34 12.7K
13:23 150.34 150.35 150.34 150.34 3.3K
13:24 150.21 150.24 150.21 150.22 23.3K
13:25 150.22 150.23 150.21 150.23 6.0K
13:26 150.23 150.23 150.20 150.20 24.6K
13:27 150.19 150.21 150.19 150.21 6.2K
13:28 150.22 150.22 150.18 150.18 8.9K
13:29 150.18 150.22 150.18 150.22 7.7K
13:30 150.22 150.22 150.21 150.21 2.1K
13:31 150.22 150.23 150.22 150.22 7.2K
13:32 150.21 150.21 150.19 150.19 5.8K
13:33 150.18 150.19 150.18 150.19 5.8K
13:34 150.18 150.18 150.17 150.17 8.1K
13:35 150.16 150.21 150.16 150.18 6.4K
13:36 150.19 150.20 150.19 150.19 7.2K
13:37 150.19 150.20 150.19 150.20 3.1K
13:38 150.21 150.25 150.21 150.24 8.9K
13:39 150.25 150.28 150.25 150.28 6.1K
13:40 150.29 150.43 150.29 150.43 25.4K
13:41 150.44 150.47 150.44 150.47 13.4K
13:42 150.49 150.50 150.45 150.45 14.6K
13:43 150.46 150.46 150.41 150.41 30.3K
13:44 150.37 150.37 150.29 150.29 13.4K
13:45 150.30 150.30 150.28 150.28 3.4K
13:46 150.27 150.27 150.26 150.27 4.4K
13:47 150.27 150.28 150.27 150.27 10.8K
13:48 150.26 150.26 150.21 150.21 30.9K
13:49 150.15 150.15 150.12 150.12 16.9K
13:50 150.12 150.12 150.10 150.10 7.9K
13:51 150.09 150.09 150.07 150.07 12.4K
13:52 150.07 150.09 150.07 150.08 17.1K
13:53 150.09 150.12 150.09 150.12 11.7K
13:54 150.14 150.17 150.13 150.17 8.8K
13:55 150.16 150.20 150.16 150.20 19.0K
13:56 150.18 150.29 150.18 150.28 37.3K
13:57 150.28 150.31 150.28 150.31 16.0K
13:58 150.31 150.31 150.27 150.27 7.5K
13:59 150.26 150.26 150.24 150.24 10.8K
14:00 150.21 150.21 150.18 150.18 10.4K
14:01 150.19 150.19 150.18 150.18 2.3K
14:02 150.22 150.24 150.19 150.24 31.8K
14:03 150.28 150.30 150.28 150.30 22.7K
14:04 150.28 150.28 150.27 150.28 13.4K
14:05 150.33 150.34 150.33 150.33 8.7K
14:06 150.37 150.43 150.37 150.43 13.6K
14:07 150.43 150.43 150.40 150.41 6.6K
14:08 150.44 150.45 150.44 150.45 5.2K
14:09 150.45 150.45 150.44 150.44 21.0K
14:10 150.45 150.49 150.44 150.44 13.3K
14:11 150.42 150.42 150.37 150.37 6.5K
14:12 150.38 150.40 150.38 150.40 6.8K
14:13 150.41 150.48 150.41 150.48 52.2K
14:14 150.49 150.49 150.49 150.49 11.0K
14:15 150.49 150.51 150.49 150.51 13.0K
14:16 150.52 150.54 150.52 150.54 14.0K
14:17 150.55 150.60 150.55 150.60 16.1K
14:18 150.60 150.60 150.58 150.58 8.1K
14:19 150.59 150.64 150.58 150.64 4.5K
14:20 150.60 150.61 150.60 150.61 13.3K
14:21 150.62 150.63 150.62 150.63 6.3K
14:22 150.65 150.65 150.65 150.65 5.9K
14:23 150.65 150.72 150.65 150.72 21.0K
14:24 150.75 150.78 150.73 150.73 20.7K
14:25 150.71 150.71 150.63 150.63 14.0K
14:26 150.63 150.65 150.63 150.64 13.6K
14:27 150.65 150.65 150.65 150.65 1.1K
14:28 150.65 150.65 150.63 150.63 3.1K
14:29 150.61 150.62 150.61 150.62 3.6K
14:30 150.62 150.62 150.62 150.62 4.0K
14:31 150.63 150.64 150.63 150.64 10.0K
14:32 150.64 150.67 150.64 150.67 37.6K
14:33 150.71 150.75 150.71 150.75 15.0K
14:34 150.74 150.77 150.74 150.77 6.4K
14:35 150.77 150.78 150.73 150.73 19.0K
14:36 150.73 150.73 150.71 150.73 11.7K
14:37 150.72 150.74 150.72 150.74 13.5K
14:38 150.74 150.79 150.74 150.79 13.0K
14:39 150.78 150.78 150.74 150.74 7.5K
14:40 150.73 150.74 150.73 150.73 6.0K
14:41 150.76 150.78 150.74 150.74 6.9K
14:42 150.73 150.74 150.71 150.72 13.8K
14:43 150.72 150.73 150.72 150.73 6.7K
14:44 150.73 150.76 150.72 150.76 11.0K
14:45 150.76 150.76 150.76 150.76 7.5K
14:46 150.75 150.78 150.75 150.76 4.8K
14:47 150.76 150.77 150.75 150.75 12.7K
14:48 150.75 150.75 150.72 150.74 7.6K
14:49 150.73 150.73 150.73 150.73 3.1K
14:50 150.73 150.73 150.71 150.72 8.5K
14:51 150.71 150.78 150.71 150.78 12.6K
14:52 150.83 150.88 150.83 150.88 11.5K
14:53 150.89 150.90 150.88 150.88 4.8K
14:54 150.89 150.94 150.89 150.94 12.3K
14:55 150.93 150.95 150.93 150.94 5.9K
14:56 150.96 150.96 150.93 150.94 8.9K
14:57 150.92 150.93 150.92 150.93 5.4K
14:58 150.92 150.92 150.92 150.92 5.8K
14:59 150.90 150.91 150.90 150.91 4.5K
15:00 150.90 150.90 150.88 150.88 7.5K
15:01 150.86 150.86 150.85 150.85 11.0K
15:02 150.85 150.93 150.85 150.93 25.7K
15:03 150.91 150.94 150.91 150.94 4.5K
15:04 150.94 150.94 150.92 150.93 10.3K
15:05 150.92 150.93 150.92 150.93 17.2K
15:06 150.91 150.93 150.91 150.93 10.3K
15:07 150.92 150.92 150.90 150.90 10.8K
15:08 150.90 150.90 150.78 150.80 24.9K
15:09 150.79 150.79 150.78 150.79 8.6K
15:10 150.80 150.81 150.79 150.81 9.0K
15:11 150.80 150.82 150.80 150.81 9.3K
15:12 150.82 150.82 150.78 150.80 11.5K
15:13 150.82 150.90 150.82 150.90 14.9K
15:14 150.90 150.92 150.90 150.92 11.1K
15:15 150.94 150.94 150.87 150.87 31.0K
15:16 150.87 150.90 150.87 150.90 30.8K
15:17 150.91 150.91 150.90 150.90 10.8K
15:18 150.91 150.94 150.91 150.94 17.3K
15:19 150.96 150.97 150.96 150.97 11.8K
15:20 150.97 150.97 150.96 150.97 8.1K
15:21 150.95 150.95 150.94 150.94 9.8K
15:22 150.98 150.99 150.98 150.99 32.5K
15:23 151.00 151.07 151.00 151.07 46.7K
15:24 151.06 151.09 151.06 151.09 10.3K
15:25 151.11 151.14 151.11 151.14 26.6K
15:26 151.13 151.13 151.12 151.12 13.9K
15:27 151.17 151.18 151.16 151.16 25.4K
15:28 151.16 151.16 151.11 151.11 25.2K
15:29 151.11 151.13 151.11 151.13 16.5K
15:30 151.09 151.12 151.07 151.12 19.0K
15:31 151.14 151.14 151.12 151.12 11.8K
15:32 151.12 151.15 151.12 151.13 12.7K
15:33 151.14 151.14 151.12 151.12 15.4K
15:34 151.12 151.12 151.03 151.03 37.7K
15:35 151.02 151.22 151.02 151.22 40.7K
15:36 151.23 151.27 151.23 151.27 25.4K
15:37 151.27 151.27 151.23 151.25 8.9K
15:38 151.28 151.29 151.28 151.29 18.4K
15:39 151.29 151.32 151.29 151.32 16.5K
15:40 151.33 151.34 151.33 151.33 12.1K
15:41 151.33 151.34 151.33 151.34 29.3K
15:42 151.33 151.33 151.33 151.33 6.9K
15:43 151.34 151.34 151.32 151.32 14.8K
15:44 151.33 151.33 151.32 151.32 25.5K
15:45 151.32 151.35 151.32 151.35 37.5K
15:46 151.41 151.43 151.41 151.41 36.0K
15:47 151.41 151.41 151.39 151.39 22.9K
15:48 151.38 151.38 151.36 151.36 17.3K
15:49 151.35 151.35 151.31 151.31 62.8K
15:50 151.41 151.62 151.41 151.62 114.1K
15:51 151.61 151.61 151.55 151.55 35.3K
15:52 151.59 151.62 151.59 151.62 40.6K
15:53 151.63 151.64 151.54 151.54 61.5K
15:54 151.56 151.56 151.50 151.50 62.5K
15:55 151.45 151.45 151.40 151.40 114.3K
15:56 151.41 151.41 151.39 151.40 59.0K
15:57 151.40 151.40 151.37 151.38 73.1K
15:58 151.37 151.41 151.37 151.41 88.0K
15:59 151.40 151.43 151.38 151.39 116.9K
16:00 151.38 151.38 151.38 151.38 818.0K
16:01 151.38 151.38 151.38 151.38 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available