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
09:30 150.81 150.91 150.81 150.84 70.0K
09:31 150.82 150.82 150.77 150.77 10.2K
09:32 150.83 150.93 150.83 150.93 14.4K
09:33 150.81 150.84 150.81 150.84 4.4K
09:34 151.04 151.11 151.04 151.11 9.7K
09:35 151.11 151.14 151.10 151.14 7.4K
09:36 151.14 151.14 151.10 151.10 22.0K
09:37 151.07 151.18 151.07 151.18 10.6K
09:38 151.19 151.30 151.19 151.30 13.5K
09:39 151.28 151.45 151.28 151.43 12.1K
09:40 151.43 151.51 151.43 151.45 9.0K
09:41 151.44 151.46 151.44 151.46 19.0K
09:42 151.49 151.54 151.49 151.50 9.1K
09:43 151.50 151.50 151.39 151.39 3.5K
09:44 151.37 151.37 151.36 151.36 4.7K
09:45 151.46 151.55 151.46 151.55 9.7K
09:46 151.70 151.72 151.67 151.67 20.4K
09:47 151.57 151.57 151.41 151.41 17.5K
09:48 151.39 151.39 151.36 151.36 4.1K
09:49 151.36 151.36 151.36 151.36 5.3K
09:50 151.37 151.37 151.37 151.37 1.5K
09:51 151.22 151.24 151.22 151.24 24.1K
09:52 151.18 151.18 151.08 151.08 18.9K
09:53 151.09 151.17 151.01 151.17 17.3K
09:54 151.20 151.20 151.15 151.15 4.0K
09:55 151.14 151.14 151.12 151.14 7.6K
09:56 151.13 151.14 151.10 151.11 7.9K
09:57 151.11 151.12 151.06 151.06 26.9K
09:58 151.04 151.05 151.02 151.03 7.2K
09:59 150.99 151.00 150.93 150.93 3.3K
10:00 150.68 150.78 150.64 150.78 63.0K
10:01 150.76 150.79 150.76 150.79 6.6K
10:02 150.90 150.93 150.90 150.92 13.3K
10:03 150.92 150.92 150.92 150.92 1.3K
10:04 150.91 150.93 150.90 150.90 6.4K
10:05 150.89 150.90 150.81 150.81 17.8K
10:06 150.79 150.79 150.75 150.75 11.8K
10:07 150.78 150.82 150.78 150.82 16.4K
10:08 150.84 150.89 150.84 150.89 6.2K
10:09 150.94 151.00 150.93 151.00 17.4K
10:10 151.02 151.12 151.02 151.12 13.1K
10:11 151.12 151.13 151.11 151.13 4.0K
10:12 151.13 151.13 151.09 151.09 5.2K
10:13 151.10 151.12 151.10 151.12 4.3K
10:14 151.09 151.09 151.06 151.06 9.8K
10:15 151.06 151.07 151.06 151.07 3.9K
10:16 151.07 151.07 151.03 151.03 4.8K
10:17 151.01 151.01 150.92 150.92 16.9K
10:18 150.94 150.94 150.87 150.87 9.0K
10:19 150.84 150.84 150.81 150.81 5.4K
10:20 150.84 150.84 150.82 150.82 4.8K
10:21 150.79 150.79 150.76 150.76 4.6K
10:22 150.76 150.79 150.76 150.79 12.4K
10:23 150.79 150.79 150.79 150.79 11.3K
10:24 150.78 150.79 150.77 150.78 19.0K
10:25 150.74 150.77 150.74 150.77 10.9K
10:26 150.73 150.73 150.69 150.72 15.3K
10:27 150.72 150.73 150.72 150.73 1.9K
10:28 150.72 150.72 150.69 150.69 8.3K
10:29 150.61 150.61 150.58 150.58 60.9K
10:30 150.60 150.61 150.58 150.58 3.3K
10:31 150.58 150.62 150.57 150.57 12.3K
10:32 150.61 150.63 150.61 150.61 7.8K
10:33 150.63 150.63 150.57 150.57 7.3K
10:34 150.57 150.57 150.56 150.56 6.0K
10:35 150.55 150.55 150.54 150.54 18.6K
10:36 150.55 150.55 150.29 150.29 45.8K
10:37 150.27 150.27 150.24 150.24 35.4K
10:38 150.25 150.27 150.25 150.27 7.6K
10:39 150.28 150.28 150.25 150.25 6.0K
10:40 150.25 150.30 150.25 150.28 20.6K
10:41 150.29 150.31 150.29 150.31 1.4K
10:42 150.40 150.41 150.40 150.40 14.8K
10:43 150.39 150.40 150.39 150.40 7.0K
10:44 150.40 150.42 150.40 150.42 3.1K
10:45 150.40 150.42 150.40 150.42 13.2K
10:46 150.47 150.49 150.47 150.48 8.5K
10:47 150.47 150.47 150.47 150.47 2.1K
10:48 150.45 150.45 150.44 150.44 10.0K
10:49 150.43 150.43 150.41 150.41 5.9K
10:50 150.34 150.35 150.33 150.35 23.3K
10:51 150.35 150.36 150.34 150.36 3.1K
10:52 150.41 150.41 150.40 150.40 24.9K
10:53 150.40 150.44 150.40 150.44 11.7K
10:54 150.44 150.53 150.44 150.53 34.4K
10:55 150.54 150.54 150.51 150.51 4.7K
10:56 150.51 150.51 150.46 150.46 5.2K
10:57 150.47 150.49 150.47 150.49 4.5K
10:58 150.50 150.52 150.49 150.52 3.4K
10:59 150.52 150.52 150.52 150.52 4.9K
11:00 150.51 150.52 150.51 150.51 11.6K
11:01 150.53 150.57 150.53 150.57 10.9K
11:02 150.58 150.58 150.57 150.57 8.2K
11:03 150.59 150.59 150.58 150.58 4.9K
11:04 150.57 150.57 150.56 150.56 0.5K
11:05 150.56 150.56 150.56 150.56 1.3K
11:06 150.58 150.59 150.54 150.55 17.1K
11:07 150.56 150.57 150.56 150.57 1.9K
11:08 150.56 150.56 150.55 150.55 3.7K
11:09 150.55 150.56 150.55 150.55 1.7K
11:10 150.56 150.56 150.47 150.47 15.3K
11:11 150.47 150.48 150.46 150.48 4.8K
11:12 150.48 150.49 150.48 150.49 3.4K
11:13 150.48 150.48 150.47 150.48 25.9K
11:14 150.47 150.48 150.47 150.48 4.5K
11:15 150.47 150.47 150.45 150.45 6.8K
11:16 150.35 150.35 150.28 150.28 63.7K
11:17 150.29 150.29 150.28 150.29 4.4K
11:18 150.30 150.31 150.30 150.31 5.9K
11:19 150.31 150.31 150.30 150.30 5.4K
11:20 150.30 150.31 150.24 150.24 5.7K
11:21 150.25 150.25 150.25 150.25 1.8K
11:22 150.26 150.26 150.23 150.23 4.4K
11:23 150.20 150.21 150.19 150.19 2.7K
11:24 150.19 150.19 150.18 150.18 2.0K
11:25 150.18 150.18 150.16 150.16 4.9K
11:26 150.16 150.16 150.13 150.13 16.8K
11:27 150.13 150.19 150.13 150.19 23.6K
11:28 150.18 150.26 150.18 150.26 8.9K
11:29 150.27 150.33 150.27 150.33 12.6K
11:30 150.36 150.39 150.35 150.39 10.0K
11:31 150.38 150.40 150.38 150.40 2.9K
11:32 150.40 150.45 150.40 150.45 2.5K
11:33 150.42 150.44 150.41 150.44 15.6K
11:34 150.49 150.50 150.49 150.50 22.0K
11:35 150.51 150.54 150.51 150.54 7.3K
11:36 150.53 150.54 150.53 150.53 2.8K
11:37 150.53 150.53 150.45 150.45 21.9K
11:38 150.44 150.44 150.43 150.43 6.0K
11:39 150.43 150.43 150.38 150.38 6.9K
11:40 150.36 150.36 150.30 150.30 11.9K
11:41 150.30 150.30 150.26 150.28 22.2K
11:42 150.29 150.32 150.28 150.32 8.3K
11:43 150.32 150.33 150.32 150.32 7.4K
11:44 150.33 150.33 150.31 150.31 7.1K
11:45 150.30 150.30 150.26 150.27 12.9K
11:46 150.27 150.27 150.15 150.15 18.9K
11:47 150.16 150.17 150.16 150.17 9.7K
11:48 150.19 150.20 150.19 150.20 3.4K
11:49 150.22 150.22 150.22 150.22 5.4K
11:50 150.22 150.22 150.19 150.19 17.6K
11:51 150.19 150.19 150.16 150.16 4.1K
11:52 150.17 150.17 150.06 150.06 43.5K
11:53 150.05 150.05 150.03 150.03 8.9K
11:54 150.02 150.05 150.02 150.05 26.0K
11:55 150.05 150.05 150.04 150.05 7.2K
11:56 150.04 150.05 150.04 150.05 2.5K
11:57 150.05 150.05 150.04 150.04 7.9K
11:58 150.09 150.10 150.07 150.07 10.2K
11:59 150.06 150.07 150.05 150.05 12.2K
12:00 150.05 150.07 150.03 150.03 9.0K
12:01 150.04 150.05 150.04 150.05 9.0K
12:02 150.00 150.01 149.99 149.99 11.3K
12:03 150.02 150.02 150.01 150.02 7.9K
12:04 150.01 150.01 150.00 150.00 5.5K
12:05 150.00 150.00 149.98 149.98 10.2K
12:06 149.96 149.96 149.95 149.96 9.2K
12:07 149.98 150.03 149.98 150.03 24.0K
12:08 150.05 150.05 150.04 150.05 5.2K
12:09 150.05 150.06 150.04 150.04 29.0K
12:10 150.00 150.01 150.00 150.01 1.4K
12:11 150.01 150.01 149.97 149.98 5.4K
12:12 149.97 149.98 149.97 149.97 2.8K
12:13 149.96 150.02 149.96 150.02 30.6K
12:14 150.04 150.04 150.02 150.03 10.3K
12:15 150.04 150.04 150.01 150.01 5.9K
12:16 150.02 150.02 149.91 149.91 12.6K
12:17 149.91 149.94 149.91 149.94 3.4K
12:18 149.94 149.95 149.94 149.95 4.1K
12:19 149.95 149.96 149.86 149.86 22.3K
12:20 149.86 149.86 149.85 149.85 9.7K
12:21 149.85 149.92 149.85 149.92 5.7K
12:22 149.92 149.92 149.90 149.91 2.4K
12:23 149.91 149.93 149.91 149.93 28.5K
12:24 149.93 149.96 149.93 149.96 13.0K
12:25 149.96 149.97 149.96 149.97 1.9K
12:26 149.97 149.97 149.95 149.95 5.6K
12:27 149.96 149.99 149.96 149.99 5.3K
12:28 149.98 149.99 149.98 149.99 4.9K
12:29 149.99 150.00 149.99 150.00 22.7K
12:30 149.99 150.00 149.99 150.00 21.7K
12:31 150.02 150.02 150.01 150.02 11.6K
12:32 150.03 150.03 150.01 150.01 4.0K
12:33 150.01 150.02 150.01 150.02 4.2K
12:34 150.02 150.03 150.01 150.03 2.0K
12:35 150.03 150.13 150.03 150.13 49.7K
12:36 150.13 150.13 150.12 150.13 28.4K
12:37 150.13 150.13 150.12 150.13 2.7K
12:38 150.14 150.15 150.13 150.13 3.8K
12:39 150.13 150.14 150.12 150.13 11.4K
12:40 150.10 150.13 150.10 150.13 14.0K
12:41 150.13 150.13 150.08 150.08 29.1K
12:42 150.06 150.06 150.04 150.04 13.6K
12:43 150.05 150.05 150.04 150.04 3.4K
12:44 150.04 150.04 150.03 150.03 1.1K
12:45 150.03 150.04 149.99 149.99 28.6K
12:46 149.98 149.98 149.96 149.96 6.3K
12:47 149.96 149.98 149.96 149.98 11.7K
12:48 149.98 149.98 149.98 149.98 53.6K
12:49 149.98 150.00 149.98 150.00 4.4K
12:50 150.01 150.01 149.95 149.95 17.6K
12:51 149.95 149.95 149.86 149.86 26.8K
12:52 149.86 149.87 149.86 149.87 1.8K
12:53 149.85 149.85 149.85 149.85 109.2K
12:54 149.85 149.86 149.84 149.84 5.7K
12:55 149.87 149.90 149.86 149.86 12.2K
12:56 149.86 149.86 149.85 149.85 9.7K
12:57 149.85 149.89 149.83 149.89 9.8K
12:58 149.88 149.88 149.86 149.88 2.6K
12:59 149.88 149.89 149.88 149.89 3.5K
13:00 149.89 149.89 149.85 149.85 8.0K
13:01 149.85 149.85 149.84 149.85 10.6K
13:02 149.84 149.84 149.80 149.81 13.1K
13:03 149.81 149.85 149.81 149.85 17.5K
13:04 149.84 149.87 149.84 149.87 6.7K
13:05 149.86 149.86 149.84 149.84 42.6K
13:06 149.85 149.85 149.80 149.80 6.4K
13:07 149.80 149.81 149.79 149.81 13.5K
13:08 149.80 149.82 149.80 149.82 35.2K
13:09 149.84 149.84 149.81 149.81 9.1K
13:10 149.77 149.77 149.75 149.75 7.5K
13:11 149.75 149.75 149.74 149.75 3.4K
13:12 149.73 149.74 149.70 149.70 10.5K
13:13 149.62 149.62 149.52 149.53 52.9K
13:14 149.53 149.53 149.53 149.53 2.3K
13:15 149.55 149.67 149.55 149.67 19.4K
13:16 149.67 149.67 149.64 149.65 16.7K
13:17 149.65 149.65 149.65 149.65 1.4K
13:18 149.65 149.67 149.65 149.67 4.9K
13:19 149.67 149.67 149.66 149.66 23.5K
13:20 149.67 149.69 149.67 149.69 6.6K
13:21 149.69 149.69 149.68 149.68 1.4K
13:22 149.68 149.68 149.68 149.68 0.6K
13:23 149.68 149.69 149.68 149.69 4.0K
13:24 149.70 149.74 149.70 149.74 9.2K
13:25 149.77 149.79 149.77 149.79 8.0K
13:26 149.79 149.79 149.78 149.78 3.8K
13:27 149.75 149.75 149.74 149.74 7.1K
13:28 149.75 149.75 149.71 149.71 11.7K
13:29 149.70 149.72 149.70 149.70 35.6K
13:30 149.65 149.65 149.60 149.60 14.6K
13:31 149.59 149.63 149.59 149.60 7.0K
13:32 149.60 149.60 149.58 149.58 3.6K
13:33 149.58 149.59 149.58 149.59 5.7K
13:34 149.59 149.60 149.59 149.59 5.3K
13:35 149.63 149.63 149.62 149.63 12.0K
13:36 149.63 149.63 149.60 149.60 4.0K
13:37 149.61 149.65 149.61 149.65 41.0K
13:38 149.65 149.66 149.63 149.63 4.1K
13:39 149.62 149.64 149.61 149.61 13.4K
13:40 149.62 149.62 149.56 149.56 13.1K
13:41 149.56 149.56 149.55 149.55 2.0K
13:42 149.53 149.53 149.46 149.46 42.7K
13:43 149.48 149.48 149.47 149.47 1.8K
13:44 149.47 149.48 149.47 149.48 3.2K
13:45 149.49 149.51 149.49 149.51 4.5K
13:46 149.51 149.51 149.50 149.51 4.7K
13:47 149.49 149.49 149.48 149.48 4.2K
13:48 149.48 149.54 149.48 149.54 17.4K
13:49 149.54 149.56 149.53 149.56 1.9K
13:50 149.53 149.57 149.53 149.55 31.0K
13:51 149.55 149.56 149.55 149.56 8.6K
13:52 149.56 149.67 149.56 149.67 18.3K
13:53 149.66 149.68 149.65 149.68 10.2K
13:54 149.67 149.73 149.67 149.73 18.6K
13:55 149.74 149.75 149.74 149.75 3.4K
13:56 149.75 149.76 149.74 149.74 3.8K
13:57 149.73 149.73 149.71 149.72 8.1K
13:58 149.72 149.74 149.72 149.74 5.2K
13:59 149.74 149.74 149.72 149.72 4.5K
14:00 149.73 149.73 149.73 149.73 1.9K
14:01 149.72 149.72 149.68 149.68 13.1K
14:02 149.66 149.66 149.65 149.65 10.4K
14:03 149.65 149.65 149.65 149.65 1.2K
14:04 149.65 149.65 149.65 149.65 2.8K
14:05 149.64 149.66 149.64 149.66 4.6K
14:06 149.61 149.61 149.59 149.59 11.4K
14:07 149.59 149.60 149.58 149.60 3.0K
14:08 149.59 149.59 149.59 149.59 11.4K
14:09 149.59 149.59 149.58 149.58 10.6K
14:10 149.58 149.58 149.56 149.56 12.0K
14:11 149.56 149.57 149.56 149.57 10.1K
14:12 149.58 149.58 149.58 149.58 4.8K
14:13 149.58 149.58 149.56 149.57 6.6K
14:14 149.57 149.59 149.55 149.56 7.6K
14:15 149.56 149.56 149.54 149.54 12.7K
14:16 149.52 149.52 149.50 149.50 10.1K
14:17 149.52 149.57 149.52 149.57 11.5K
14:18 149.58 149.59 149.58 149.59 3.6K
14:19 149.60 149.60 149.51 149.51 8.8K
14:20 149.52 149.54 149.50 149.54 5.9K
14:21 149.53 149.53 149.42 149.42 26.9K
14:22 149.41 149.41 149.37 149.37 10.8K
14:23 149.37 149.37 149.33 149.33 4.6K
14:24 149.32 149.32 149.30 149.31 15.6K
14:25 149.30 149.31 149.30 149.30 3.6K
14:26 149.33 149.33 149.31 149.32 7.4K
14:27 149.32 149.35 149.32 149.35 4.1K
14:28 149.34 149.36 149.34 149.36 3.9K
14:29 149.34 149.34 149.33 149.34 13.2K
14:30 149.33 149.34 149.33 149.34 6.1K
14:31 149.34 149.34 149.26 149.26 17.4K
14:32 149.25 149.29 149.25 149.29 11.0K
14:33 149.27 149.28 149.27 149.28 26.9K
14:34 149.28 149.30 149.26 149.30 16.3K
14:35 149.29 149.31 149.29 149.31 13.4K
14:36 149.29 149.30 149.28 149.30 7.1K
14:37 149.30 149.32 149.29 149.29 5.9K
14:38 149.30 149.46 149.30 149.46 28.8K
14:39 149.43 149.43 149.42 149.42 4.1K
14:40 149.42 149.42 149.40 149.40 7.7K
14:41 149.41 149.42 149.40 149.40 5.3K
14:42 149.41 149.42 149.39 149.41 5.0K
14:43 149.38 149.42 149.38 149.42 7.2K
14:44 149.42 149.43 149.41 149.43 3.0K
14:45 149.43 149.46 149.43 149.44 3.6K
14:46 149.43 149.44 149.43 149.44 4.3K
14:47 149.45 149.45 149.45 149.45 6.6K
14:48 149.45 149.45 149.41 149.41 14.8K
14:49 149.42 149.42 149.38 149.38 10.4K
14:50 149.40 149.43 149.40 149.43 8.9K
14:51 149.44 149.44 149.39 149.39 8.7K
14:52 149.39 149.41 149.39 149.41 6.5K
14:53 149.41 149.44 149.41 149.44 15.3K
14:54 149.45 149.45 149.43 149.43 27.5K
14:55 149.45 149.48 149.45 149.48 15.9K
14:56 149.47 149.49 149.47 149.49 4.5K
14:57 149.50 149.52 149.50 149.51 76.2K
14:58 149.52 149.54 149.52 149.54 3.7K
14:59 149.52 149.52 149.43 149.43 39.4K
15:00 149.47 149.48 149.46 149.46 38.4K
15:01 149.46 149.46 149.43 149.43 8.6K
15:02 149.37 149.41 149.37 149.41 13.0K
15:03 149.41 149.42 149.41 149.42 5.4K
15:04 149.43 149.44 149.43 149.43 3.8K
15:05 149.44 149.49 149.44 149.49 33.9K
15:06 149.48 149.48 149.47 149.48 5.6K
15:07 149.48 149.48 149.45 149.45 3.2K
15:08 149.46 149.46 149.45 149.46 6.3K
15:09 149.44 149.46 149.44 149.46 7.6K
15:10 149.46 149.47 149.46 149.47 5.7K
15:11 149.46 149.46 149.44 149.44 2.0K
15:12 149.45 149.45 149.43 149.44 32.2K
15:13 149.46 149.50 149.46 149.50 15.3K
15:14 149.51 149.52 149.48 149.52 9.7K
15:15 149.51 149.52 149.51 149.51 18.1K
15:16 149.52 149.60 149.52 149.60 23.8K
15:17 149.59 149.59 149.58 149.59 9.9K
15:18 149.58 149.58 149.57 149.57 16.6K
15:19 149.57 149.57 149.51 149.51 21.0K
15:20 149.51 149.51 149.49 149.49 20.5K
15:21 149.49 149.49 149.48 149.48 7.4K
15:22 149.48 149.50 149.48 149.50 12.0K
15:23 149.50 149.52 149.50 149.52 7.9K
15:24 149.53 149.56 149.53 149.56 13.5K
15:25 149.56 149.57 149.56 149.57 15.6K
15:26 149.57 149.57 149.55 149.55 3.3K
15:27 149.58 149.61 149.58 149.59 13.4K
15:28 149.60 149.64 149.60 149.64 7.4K
15:29 149.63 149.63 149.61 149.61 9.1K
15:30 149.61 149.62 149.61 149.61 8.2K
15:31 149.62 149.62 149.61 149.62 18.6K
15:32 149.64 149.75 149.64 149.75 24.4K
15:33 149.76 149.76 149.66 149.69 36.7K
15:34 149.71 149.76 149.71 149.76 6.7K
15:35 149.80 149.81 149.79 149.81 17.5K
15:36 149.84 149.89 149.84 149.89 11.4K
15:37 149.90 149.90 149.90 149.90 10.8K
15:38 149.90 149.92 149.90 149.92 2.2K
15:39 149.92 149.92 149.90 149.90 19.3K
15:40 149.89 149.90 149.88 149.88 17.4K
15:41 149.86 149.86 149.85 149.86 11.6K
15:42 149.88 149.89 149.88 149.89 11.1K
15:43 149.88 149.89 149.88 149.89 16.0K
15:44 149.89 149.91 149.89 149.91 9.9K
15:45 149.90 149.90 149.79 149.79 27.7K
15:46 149.78 149.78 149.75 149.77 10.3K
15:47 149.78 149.78 149.78 149.78 10.8K
15:48 149.78 149.79 149.77 149.79 22.8K
15:49 149.78 149.82 149.78 149.82 21.9K
15:50 149.88 149.97 149.88 149.96 94.4K
15:51 149.96 149.96 149.93 149.93 38.0K
15:52 149.93 149.95 149.93 149.95 16.4K
15:53 149.98 150.01 149.98 150.01 40.6K
15:54 149.99 149.99 149.99 149.99 40.0K
15:55 150.01 150.01 150.00 150.01 65.2K
15:56 149.98 149.99 149.97 149.99 39.4K
15:57 149.99 150.01 149.99 150.00 22.3K
15:58 150.00 150.00 149.95 149.97 53.7K
15:59 149.99 149.99 149.94 149.98 47.8K
16:00 149.96 149.97 149.96 149.97 1,384.8K
16:01 149.97 149.97 149.97 149.97 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available