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
09:30 151.28 151.28 151.06 151.12 116.9K
09:31 151.15 151.15 150.91 150.91 38.0K
09:32 150.80 150.89 150.80 150.85 31.1K
09:33 150.86 150.86 150.76 150.76 19.7K
09:34 150.68 150.73 150.68 150.73 18.0K
09:35 150.72 150.87 150.71 150.87 6.3K
09:36 150.86 150.93 150.86 150.93 7.8K
09:37 150.99 150.99 150.85 150.85 13.2K
09:38 150.82 150.82 150.79 150.81 28.8K
09:39 150.83 150.85 150.65 150.65 96.3K
09:40 150.63 150.63 150.43 150.43 19.4K
09:41 150.37 150.37 150.35 150.35 18.1K
09:42 150.30 150.37 150.30 150.37 14.8K
09:43 150.44 150.44 150.40 150.40 29.0K
09:44 150.46 150.48 150.43 150.48 21.8K
09:45 150.43 150.48 150.43 150.44 21.9K
09:46 150.42 150.42 150.39 150.39 10.4K
09:47 150.39 150.40 150.39 150.40 46.5K
09:48 150.42 150.47 150.42 150.44 6.6K
09:49 150.47 150.49 150.47 150.49 14.0K
09:50 150.48 150.68 150.48 150.68 27.0K
09:51 150.70 150.82 150.70 150.82 9.5K
09:52 150.98 151.00 150.97 150.97 31.0K
09:53 151.00 151.15 151.00 151.13 18.9K
09:54 151.12 151.15 151.12 151.14 41.4K
09:55 151.13 151.18 151.13 151.15 21.4K
09:56 151.17 151.19 151.15 151.17 14.4K
09:57 151.17 151.19 151.17 151.19 14.5K
09:58 151.21 151.21 151.15 151.15 31.1K
09:59 151.15 151.15 151.06 151.06 12.0K
10:00 151.02 151.06 151.02 151.02 23.5K
10:01 151.00 151.00 150.99 150.99 8.8K
10:02 151.06 151.21 151.06 151.18 16.0K
10:03 151.19 151.19 151.17 151.18 3.0K
10:04 151.22 151.26 151.22 151.25 22.0K
10:05 151.24 151.26 151.23 151.23 12.8K
10:06 151.22 151.22 151.18 151.21 13.1K
10:07 151.21 151.21 151.16 151.16 5.8K
10:08 151.19 151.19 151.18 151.19 23.5K
10:09 151.15 151.15 151.07 151.07 12.1K
10:10 151.08 151.08 150.93 150.93 12.2K
10:11 150.93 150.93 150.92 150.93 4.6K
10:12 150.94 150.94 150.91 150.91 12.8K
10:13 150.91 150.91 150.88 150.88 5.2K
10:14 150.88 150.88 150.81 150.81 29.0K
10:15 150.81 150.93 150.81 150.91 9.1K
10:16 150.91 150.91 150.88 150.90 7.5K
10:17 150.90 150.94 150.90 150.94 8.0K
10:18 150.94 150.94 150.92 150.92 4.4K
10:19 150.93 150.93 150.88 150.88 5.9K
10:20 150.87 150.92 150.87 150.92 6.8K
10:21 150.92 150.93 150.92 150.92 6.0K
10:22 150.92 150.94 150.91 150.94 20.7K
10:23 150.94 150.94 150.91 150.91 5.9K
10:24 150.91 150.91 150.91 150.91 3.4K
10:25 150.90 150.90 150.86 150.88 12.6K
10:26 150.89 150.89 150.89 150.89 31.5K
10:27 150.90 150.92 150.88 150.88 29.5K
10:28 150.88 150.91 150.88 150.90 16.1K
10:29 150.90 150.93 150.90 150.90 10.4K
10:30 150.89 150.91 150.89 150.90 11.1K
10:31 150.89 150.92 150.89 150.92 15.5K
10:32 150.91 150.94 150.89 150.89 10.2K
10:33 150.88 150.88 150.87 150.87 11.2K
10:34 150.87 150.88 150.86 150.86 5.9K
10:35 150.82 150.84 150.82 150.83 6.7K
10:36 150.84 150.84 150.83 150.84 22.2K
10:37 150.83 150.97 150.83 150.97 67.2K
10:38 150.94 150.94 150.92 150.92 13.5K
10:39 150.90 150.92 150.90 150.92 25.1K
10:40 150.91 150.92 150.88 150.88 27.0K
10:41 150.88 150.88 150.79 150.79 32.6K
10:42 150.81 150.90 150.81 150.89 24.0K
10:43 150.89 150.91 150.89 150.91 83.9K
10:44 150.98 150.99 150.98 150.99 18.3K
10:45 150.99 151.01 150.99 151.01 11.4K
10:46 150.99 151.00 150.99 150.99 105.4K
10:47 150.98 150.98 150.94 150.94 8.4K
10:48 150.92 150.93 150.92 150.93 3.8K
10:49 150.94 150.96 150.93 150.93 15.0K
10:50 150.89 150.95 150.89 150.95 6.8K
10:51 150.94 151.00 150.94 151.00 17.4K
10:52 151.00 151.01 151.00 151.00 7.1K
10:53 151.01 151.01 150.97 150.97 6.6K
10:54 150.97 150.99 150.97 150.97 5.3K
10:55 150.97 150.97 150.97 150.97 3.9K
10:56 150.98 150.99 150.98 150.98 6.8K
10:57 150.97 150.98 150.97 150.98 2.9K
10:58 150.96 151.09 150.96 151.09 17.7K
10:59 151.10 151.20 151.10 151.20 63.6K
11:00 151.21 151.21 151.19 151.21 19.6K
11:01 151.21 151.21 151.20 151.20 4.3K
11:02 151.20 151.20 151.17 151.17 9.6K
11:03 151.16 151.16 151.15 151.15 1.4K
11:04 151.14 151.14 151.03 151.03 22.8K
11:05 151.06 151.07 151.05 151.05 10.5K
11:06 151.06 151.06 151.05 151.06 21.6K
11:07 151.05 151.08 151.05 151.08 3.7K
11:08 151.08 151.10 151.08 151.10 1.8K
11:09 151.14 151.15 151.14 151.15 25.6K
11:10 151.13 151.14 151.13 151.13 23.7K
11:11 151.13 151.13 151.13 151.13 2.2K
11:12 151.12 151.13 151.12 151.12 12.9K
11:13 151.00 151.00 150.89 150.89 33.5K
11:14 150.89 150.90 150.89 150.90 3.1K
11:15 150.89 150.89 150.76 150.76 18.3K
11:16 150.76 150.78 150.76 150.78 6.3K
11:17 150.77 150.77 150.73 150.73 4.7K
11:18 150.71 150.83 150.71 150.83 11.9K
11:19 150.85 150.87 150.82 150.82 9.8K
11:20 150.82 150.82 150.71 150.71 17.1K
11:21 150.71 150.73 150.71 150.73 7.0K
11:22 150.73 150.75 150.73 150.75 6.2K
11:23 150.75 150.75 150.70 150.70 3.0K
11:24 150.70 150.70 150.69 150.70 2.1K
11:25 150.70 150.74 150.70 150.74 2.1K
11:26 150.74 150.76 150.74 150.75 12.3K
11:27 150.75 150.75 150.74 150.74 1.2K
11:28 150.77 150.77 150.75 150.75 7.4K
11:29 150.75 150.76 150.74 150.74 3.2K
11:30 150.76 150.76 150.74 150.74 10.2K
11:31 150.74 150.74 150.72 150.72 1.6K
11:32 150.71 150.74 150.71 150.74 4.7K
11:33 150.74 150.74 150.72 150.72 3.2K
11:34 150.73 150.73 150.72 150.73 9.9K
11:35 150.71 150.71 150.70 150.71 13.5K
11:36 150.70 150.70 150.69 150.69 1.0K
11:37 150.68 150.69 150.68 150.68 15.7K
11:38 150.67 150.70 150.67 150.70 14.7K
11:39 150.71 150.71 150.71 150.71 0.8K
11:40 150.69 150.69 150.68 150.69 3.4K
11:41 150.70 150.70 150.70 150.70 3.0K
11:42 150.70 150.71 150.70 150.71 4.7K
11:43 150.70 150.70 150.70 150.70 4.5K
11:44 150.70 150.70 150.64 150.64 10.3K
11:45 150.60 150.63 150.60 150.63 4.3K
11:46 150.63 150.63 150.59 150.59 6.5K
11:47 150.60 150.60 150.57 150.59 23.3K
11:48 150.61 150.61 150.56 150.56 9.1K
11:49 150.56 150.56 150.49 150.50 23.7K
11:50 150.50 150.50 150.49 150.49 3.6K
11:51 150.49 150.49 150.46 150.47 13.9K
11:52 150.46 150.46 150.39 150.39 20.6K
11:53 150.38 150.38 150.31 150.31 19.1K
11:54 150.27 150.28 150.27 150.28 18.6K
11:55 150.27 150.27 150.22 150.22 7.1K
11:56 150.23 150.23 150.08 150.08 46.3K
11:57 150.08 150.08 150.05 150.05 14.4K
11:58 150.05 150.05 150.04 150.04 7.5K
11:59 150.03 150.03 150.01 150.01 25.9K
12:00 149.99 150.03 149.98 150.03 18.9K
12:01 150.06 150.11 150.06 150.11 29.7K
12:02 150.12 150.16 150.12 150.16 11.7K
12:03 150.17 150.25 150.17 150.25 8.4K
12:04 150.25 150.27 150.25 150.27 3.8K
12:05 150.29 150.30 150.29 150.30 2.8K
12:06 150.32 150.32 150.32 150.32 6.5K
12:07 150.36 150.36 150.35 150.35 6.6K
12:08 150.35 150.35 150.29 150.29 14.7K
12:09 150.26 150.27 150.25 150.27 10.0K
12:10 150.27 150.27 150.27 150.27 3.2K
12:11 150.27 150.27 150.27 150.27 1.7K
12:12 150.26 150.29 150.26 150.29 3.5K
12:13 150.29 150.31 150.29 150.31 6.3K
12:14 150.30 150.30 150.29 150.29 11.8K
12:15 150.30 150.30 150.26 150.26 8.2K
12:16 150.27 150.28 150.27 150.28 1.7K
12:17 150.26 150.26 150.24 150.24 0.9K
12:18 150.24 150.31 150.24 150.31 5.8K
12:19 150.37 150.37 150.33 150.33 7.4K
12:20 150.33 150.33 150.32 150.32 2.5K
12:21 150.31 150.31 150.26 150.26 16.6K
12:22 150.25 150.25 150.22 150.22 5.3K
12:23 150.22 150.22 150.18 150.18 9.9K
12:24 150.18 150.18 150.18 150.18 2.2K
12:25 150.20 150.20 150.18 150.18 3.2K
12:26 150.18 150.18 150.17 150.17 3.4K
12:27 150.16 150.16 150.12 150.13 17.8K
12:28 150.12 150.13 150.11 150.11 6.0K
12:29 150.10 150.13 150.10 150.13 8.9K
12:30 150.13 150.15 150.13 150.15 5.3K
12:31 150.15 150.15 150.15 150.15 1.1K
12:32 150.15 150.15 150.09 150.09 2.4K
12:33 150.09 150.09 150.09 150.09 2.6K
12:34 150.09 150.09 150.06 150.08 6.7K
12:35 150.09 150.11 150.08 150.11 12.7K
12:36 150.13 150.14 150.13 150.14 16.4K
12:37 150.14 150.15 150.14 150.15 14.5K
12:38 150.15 150.15 150.12 150.12 7.3K
12:39 150.13 150.15 150.13 150.15 1.7K
12:40 150.18 150.18 150.17 150.17 3.9K
12:41 150.17 150.17 150.14 150.15 4.1K
12:42 150.14 150.20 150.14 150.20 9.1K
12:43 150.20 150.20 150.19 150.19 0.9K
12:44 150.19 150.24 150.19 150.24 10.5K
12:45 150.24 150.24 150.22 150.22 7.3K
12:46 150.22 150.22 150.21 150.21 5.5K
12:47 150.20 150.20 150.16 150.16 14.5K
12:48 150.16 150.16 150.13 150.13 7.9K
12:49 150.13 150.16 150.13 150.15 3.1K
12:50 150.15 150.15 150.12 150.12 10.0K
12:51 150.13 150.14 150.13 150.14 58.8K
12:52 150.11 150.12 150.11 150.12 9.9K
12:53 150.12 150.13 150.12 150.12 2.4K
12:54 150.15 150.18 150.15 150.16 4.1K
12:55 150.17 150.18 150.17 150.18 2.8K
12:56 150.18 150.19 150.18 150.19 1.5K
12:57 150.20 150.22 150.20 150.22 10.4K
12:58 150.29 150.29 150.28 150.28 11.5K
12:59 150.28 150.28 150.27 150.27 1.5K
13:00 150.27 150.27 150.24 150.25 2.2K
13:01 150.25 150.25 150.23 150.23 1.5K
13:02 150.21 150.21 150.12 150.12 14.5K
13:03 150.12 150.13 150.12 150.13 2.0K
13:04 150.11 150.11 150.11 150.11 1.4K
13:05 150.10 150.10 150.07 150.07 2.5K
13:06 150.06 150.06 150.06 150.06 4.9K
13:07 150.07 150.09 150.07 150.09 5.1K
13:08 150.11 150.15 150.10 150.15 34.9K
13:09 150.23 150.27 150.23 150.27 44.5K
13:10 150.28 150.32 150.28 150.30 7.8K
13:11 150.31 150.31 150.29 150.31 3.1K
13:12 150.32 150.34 150.31 150.34 5.1K
13:13 150.34 150.34 150.33 150.33 3.8K
13:14 150.30 150.31 150.30 150.30 5.6K
13:15 150.30 150.33 150.29 150.31 7.5K
13:16 150.33 150.33 150.31 150.31 5.6K
13:17 150.27 150.27 150.17 150.17 17.1K
13:18 150.17 150.17 150.15 150.15 3.0K
13:19 150.17 150.17 150.16 150.17 1.8K
13:20 150.16 150.16 150.16 150.16 1.5K
13:21 150.16 150.16 150.12 150.12 12.9K
13:22 150.12 150.12 150.11 150.11 2.0K
13:23 150.13 150.14 150.13 150.14 5.7K
13:24 150.15 150.17 150.15 150.15 12.8K
13:25 150.18 150.20 150.16 150.20 3.6K
13:26 150.18 150.19 150.18 150.19 3.5K
13:27 150.18 150.18 150.18 150.18 2.8K
13:28 150.18 150.20 150.18 150.20 1.5K
13:29 150.20 150.20 150.18 150.18 4.8K
13:30 150.18 150.19 150.18 150.19 2.8K
13:31 150.18 150.18 150.18 150.18 3.3K
13:32 150.17 150.17 150.10 150.10 14.6K
13:33 150.10 150.10 150.09 150.10 7.8K
13:34 150.10 150.10 150.07 150.07 10.6K
13:35 150.05 150.05 150.04 150.05 5.3K
13:36 150.04 150.04 149.95 149.96 24.6K
13:37 149.95 149.95 149.90 149.90 6.3K
13:38 149.90 149.90 149.90 149.90 2.2K
13:39 149.86 149.88 149.86 149.88 24.3K
13:40 149.87 149.87 149.87 149.87 8.2K
13:41 149.89 149.89 149.89 149.89 7.8K
13:42 149.90 149.98 149.90 149.98 17.7K
13:43 150.00 150.01 150.00 150.01 8.1K
13:44 150.03 150.06 150.02 150.06 7.4K
13:45 150.05 150.05 150.04 150.04 7.5K
13:46 150.04 150.12 150.04 150.12 9.2K
13:47 150.13 150.13 150.09 150.09 6.7K
13:48 150.09 150.09 150.04 150.04 3.8K
13:49 150.01 150.01 149.95 149.95 15.8K
13:50 149.97 149.97 149.97 149.97 7.7K
13:51 149.98 150.01 149.98 150.01 4.2K
13:52 150.05 150.11 150.05 150.10 12.3K
13:53 150.11 150.13 150.11 150.13 3.5K
13:54 150.13 150.13 150.12 150.12 3.0K
13:55 150.10 150.15 150.10 150.15 9.5K
13:56 150.13 150.14 150.05 150.05 18.2K
13:57 150.04 150.04 149.93 149.93 19.2K
13:58 149.92 149.93 149.92 149.92 2.9K
13:59 149.93 149.93 149.93 149.93 1.7K
14:00 149.93 149.98 149.93 149.97 6.2K
14:01 149.97 149.98 149.97 149.98 2.1K
14:02 149.97 150.00 149.97 150.00 6.7K
14:03 150.00 150.07 150.00 150.07 17.3K
14:04 150.07 150.09 150.07 150.09 8.1K
14:05 150.10 150.11 150.10 150.11 7.4K
14:06 150.11 150.11 150.09 150.09 4.6K
14:07 150.09 150.12 150.09 150.12 7.4K
14:08 150.13 150.13 150.12 150.12 5.8K
14:09 150.12 150.12 150.12 150.12 2.3K
14:10 150.11 150.13 150.11 150.13 2.4K
14:11 150.14 150.17 150.14 150.16 12.9K
14:12 150.16 150.19 150.16 150.19 3.0K
14:13 150.19 150.21 150.17 150.21 9.0K
14:14 150.23 150.31 150.23 150.31 14.1K
14:15 150.33 150.36 150.33 150.36 14.4K
14:16 150.37 150.37 150.37 150.37 2.0K
14:17 150.38 150.44 150.37 150.44 8.3K
14:18 150.45 150.54 150.45 150.52 22.6K
14:19 150.54 150.55 150.54 150.55 3.7K
14:20 150.53 150.53 150.52 150.52 6.7K
14:21 150.53 150.53 150.52 150.52 1.3K
14:22 150.54 150.56 150.54 150.54 9.5K
14:23 150.52 150.52 150.49 150.49 11.3K
14:24 150.49 150.56 150.49 150.56 7.0K
14:25 150.55 150.59 150.54 150.59 15.4K
14:26 150.59 150.59 150.57 150.57 8.2K
14:27 150.56 150.56 150.55 150.56 5.3K
14:28 150.56 150.58 150.56 150.58 2.6K
14:29 150.56 150.57 150.56 150.57 6.7K
14:30 150.58 150.59 150.58 150.59 3.3K
14:31 150.59 150.59 150.54 150.54 18.9K
14:32 150.48 150.48 150.48 150.48 12.4K
14:33 150.49 150.49 150.46 150.46 5.5K
14:34 150.46 150.47 150.46 150.47 1.6K
14:35 150.47 150.48 150.47 150.47 7.7K
14:36 150.54 150.54 150.50 150.50 13.5K
14:37 150.51 150.51 150.50 150.50 4.2K
14:38 150.51 150.52 150.51 150.52 7.0K
14:39 150.52 150.52 150.52 150.52 1.1K
14:40 150.53 150.56 150.53 150.55 6.8K
14:41 150.56 150.56 150.54 150.54 6.5K
14:42 150.56 150.62 150.56 150.62 9.7K
14:43 150.61 150.64 150.61 150.64 13.8K
14:44 150.64 150.64 150.62 150.62 5.0K
14:45 150.63 150.63 150.62 150.62 7.0K
14:46 150.62 150.62 150.61 150.61 5.8K
14:47 150.61 150.62 150.58 150.58 7.7K
14:48 150.58 150.59 150.58 150.59 3.8K
14:49 150.61 150.62 150.61 150.62 5.4K
14:50 150.62 150.62 150.60 150.60 3.2K
14:51 150.60 150.61 150.60 150.61 3.4K
14:52 150.60 150.60 150.60 150.60 6.0K
14:53 150.61 150.63 150.61 150.63 4.1K
14:54 150.63 150.64 150.63 150.64 5.3K
14:55 150.69 150.82 150.69 150.82 19.9K
14:56 150.83 150.83 150.81 150.81 3.3K
14:57 150.78 150.79 150.78 150.79 2.9K
14:58 150.78 150.78 150.76 150.76 2.5K
14:59 150.77 150.78 150.76 150.76 3.2K
15:00 150.77 150.77 150.70 150.70 13.5K
15:01 150.70 150.70 150.65 150.65 9.3K
15:02 150.67 150.67 150.66 150.66 7.9K
15:03 150.66 150.70 150.66 150.69 4.6K
15:04 150.70 150.70 150.70 150.70 5.3K
15:05 150.72 150.74 150.72 150.74 10.7K
15:06 150.74 150.74 150.72 150.72 1.1K
15:07 150.73 150.75 150.73 150.74 4.2K
15:08 150.75 150.78 150.75 150.76 22.6K
15:09 150.78 150.78 150.77 150.77 5.1K
15:10 150.75 150.75 150.72 150.72 18.6K
15:11 150.69 150.70 150.67 150.67 13.7K
15:12 150.66 150.66 150.57 150.57 29.3K
15:13 150.57 150.57 150.51 150.51 7.6K
15:14 150.52 150.53 150.51 150.53 6.9K
15:15 150.53 150.58 150.53 150.58 11.4K
15:16 150.59 150.63 150.59 150.63 13.7K
15:17 150.64 150.68 150.64 150.68 7.6K
15:18 150.68 150.70 150.68 150.70 2.5K
15:19 150.70 150.70 150.70 150.70 13.3K
15:20 150.71 150.71 150.71 150.71 3.2K
15:21 150.71 150.71 150.70 150.70 11.5K
15:22 150.71 150.71 150.70 150.71 8.9K
15:23 150.70 150.74 150.70 150.74 9.6K
15:24 150.74 150.75 150.74 150.74 21.4K
15:25 150.74 150.77 150.74 150.75 6.6K
15:26 150.76 150.86 150.76 150.84 19.9K
15:27 150.82 150.82 150.81 150.81 3.7K
15:28 150.81 150.81 150.75 150.77 18.0K
15:29 150.77 150.79 150.77 150.79 14.6K
15:30 150.79 150.81 150.79 150.81 8.0K
15:31 150.85 150.89 150.85 150.89 16.9K
15:32 150.90 150.91 150.90 150.91 10.7K
15:33 150.90 150.91 150.90 150.91 6.7K
15:34 150.89 150.90 150.88 150.89 11.0K
15:35 150.89 150.89 150.88 150.88 14.4K
15:36 150.88 150.89 150.88 150.88 2.8K
15:37 150.87 150.90 150.86 150.89 7.2K
15:38 150.88 150.88 150.87 150.87 14.4K
15:39 150.87 150.88 150.87 150.88 7.4K
15:40 150.89 150.96 150.89 150.96 32.8K
15:41 150.98 150.98 150.97 150.98 11.9K
15:42 150.98 150.99 150.98 150.99 6.9K
15:43 151.01 151.03 151.01 151.03 12.1K
15:44 151.06 151.07 151.06 151.07 22.8K
15:45 151.09 151.11 151.09 151.11 117.8K
15:46 151.11 151.11 151.07 151.08 38.2K
15:47 151.09 151.12 151.08 151.12 19.2K
15:48 151.10 151.11 151.10 151.11 10.9K
15:49 151.12 151.22 151.12 151.22 69.5K
15:50 151.25 151.25 151.08 151.10 84.8K
15:51 151.11 151.11 151.09 151.10 27.7K
15:52 151.07 151.07 151.05 151.05 21.4K
15:53 151.04 151.04 151.02 151.02 26.3K
15:54 151.02 151.03 151.00 151.03 34.7K
15:55 151.00 151.00 150.96 150.96 56.8K
15:56 150.94 150.94 150.90 150.90 70.9K
15:57 150.90 150.90 150.89 150.89 42.5K
15:58 150.92 150.92 150.92 150.92 34.8K
15:59 150.90 150.91 150.86 150.91 108.2K
16:00 150.87 150.87 150.84 150.84 657.3K
16:01 150.84 150.84 150.84 150.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available