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
09:30 149.71 150.66 149.71 150.66 182.0K
09:31 150.79 150.92 150.74 150.74 75.7K
09:32 150.77 151.05 150.75 151.05 48.7K
09:33 151.14 151.40 151.14 151.40 84.1K
09:34 151.46 151.47 151.30 151.30 25.1K
09:35 151.38 151.62 151.38 151.62 24.4K
09:36 151.86 151.86 151.76 151.76 37.1K
09:37 151.69 151.71 151.68 151.69 15.1K
09:38 151.70 151.71 151.68 151.71 27.2K
09:39 151.80 151.95 151.80 151.89 62.4K
09:40 151.91 151.95 151.90 151.90 25.9K
09:41 151.93 152.04 151.93 152.04 22.2K
09:42 152.15 152.24 152.15 152.24 19.4K
09:43 152.31 152.50 152.31 152.50 57.6K
09:44 152.42 152.44 152.35 152.35 117.7K
09:45 152.34 152.36 152.34 152.35 11.4K
09:46 152.35 152.35 152.23 152.23 34.1K
09:47 152.21 152.21 152.16 152.19 15.7K
09:48 152.16 152.23 152.16 152.23 11.8K
09:49 152.22 152.22 151.97 151.97 30.4K
09:50 151.98 152.07 151.98 152.07 15.7K
09:51 152.14 152.17 152.14 152.17 13.1K
09:52 152.18 152.18 152.10 152.10 13.9K
09:53 152.11 152.11 152.04 152.04 11.6K
09:54 152.05 152.09 152.05 152.09 18.8K
09:55 152.09 152.09 152.04 152.04 9.9K
09:56 152.07 152.07 151.89 151.89 21.5K
09:57 151.84 151.89 151.84 151.89 14.5K
09:58 151.86 151.87 151.86 151.87 9.6K
09:59 151.85 151.85 151.84 151.85 9.9K
10:00 151.82 151.82 151.64 151.64 22.6K
10:01 151.65 151.65 151.60 151.60 14.7K
10:02 151.65 151.69 151.65 151.68 26.3K
10:03 151.74 151.77 151.67 151.67 37.1K
10:04 151.65 151.68 151.65 151.68 12.1K
10:05 151.68 151.75 151.68 151.74 12.0K
10:06 151.73 151.73 151.70 151.70 5.2K
10:07 151.70 151.73 151.70 151.73 22.1K
10:08 151.64 151.64 151.51 151.51 18.5K
10:09 151.51 151.54 151.51 151.54 5.7K
10:10 151.54 151.54 151.52 151.52 107.4K
10:11 151.52 151.52 151.50 151.50 4.5K
10:12 151.38 151.38 151.33 151.33 31.5K
10:13 151.34 151.37 151.34 151.36 7.7K
10:14 151.37 151.37 151.33 151.33 8.5K
10:15 151.33 151.33 151.29 151.29 20.0K
10:16 151.40 151.45 151.40 151.40 36.6K
10:17 151.39 151.41 151.39 151.41 3.6K
10:18 151.41 151.44 151.41 151.44 11.5K
10:19 151.48 151.53 151.48 151.53 18.3K
10:20 151.55 151.55 151.47 151.47 15.6K
10:21 151.47 151.47 151.26 151.26 26.7K
10:22 151.24 151.26 151.23 151.25 7.1K
10:23 151.26 151.28 151.26 151.27 13.6K
10:24 151.26 151.26 151.21 151.22 18.4K
10:25 151.21 151.21 151.15 151.17 7.2K
10:26 151.17 151.18 151.16 151.16 14.0K
10:27 151.25 151.25 151.22 151.22 22.1K
10:28 151.19 151.23 151.19 151.23 13.1K
10:29 151.23 151.23 151.19 151.19 12.6K
10:30 151.20 151.20 151.18 151.18 15.2K
10:31 151.15 151.15 151.05 151.10 13.8K
10:32 151.11 151.13 151.06 151.13 23.8K
10:33 151.13 151.15 151.12 151.15 12.2K
10:34 151.15 151.15 151.11 151.12 3.6K
10:35 151.10 151.15 151.10 151.15 8.6K
10:36 151.13 151.16 151.13 151.16 11.6K
10:37 151.18 151.19 151.18 151.19 7.6K
10:38 151.19 151.19 151.16 151.16 3.8K
10:39 151.16 151.16 151.15 151.15 5.4K
10:40 151.13 151.13 151.05 151.05 14.7K
10:41 151.04 151.07 151.03 151.07 11.6K
10:42 151.08 151.09 151.08 151.08 39.7K
10:43 151.08 151.18 151.08 151.18 11.3K
10:44 151.17 151.17 151.14 151.14 8.9K
10:45 151.13 151.16 151.13 151.16 6.1K
10:46 151.13 151.13 151.08 151.09 11.0K
10:47 151.05 151.09 151.04 151.09 6.4K
10:48 151.10 151.18 151.10 151.18 9.1K
10:49 151.17 151.20 151.17 151.20 4.9K
10:50 151.21 151.21 151.14 151.14 9.4K
10:51 151.11 151.13 151.11 151.11 21.1K
10:52 151.12 151.12 151.09 151.11 10.3K
10:53 151.08 151.11 151.08 151.10 6.0K
10:54 151.09 151.11 151.09 151.10 4.0K
10:55 151.11 151.11 151.09 151.11 7.5K
10:56 151.10 151.10 151.08 151.09 4.2K
10:57 151.01 151.01 150.99 151.00 12.9K
10:58 151.00 151.00 150.93 150.93 12.9K
10:59 150.89 150.89 150.86 150.86 6.4K
11:00 150.87 150.88 150.85 150.85 12.5K
11:01 150.85 150.87 150.85 150.86 3.2K
11:02 150.88 150.88 150.86 150.86 3.6K
11:03 150.85 150.85 150.83 150.83 7.9K
11:04 150.86 150.91 150.86 150.91 11.1K
11:05 150.92 151.02 150.92 151.02 14.1K
11:06 151.05 151.07 151.05 151.07 5.8K
11:07 151.07 151.07 151.06 151.07 2.9K
11:08 151.03 151.03 150.99 150.99 11.6K
11:09 150.99 151.00 150.99 150.99 2.6K
11:10 150.98 151.02 150.98 151.02 4.8K
11:11 151.01 151.01 150.99 150.99 3.0K
11:12 151.00 151.01 151.00 151.01 14.3K
11:13 151.02 151.02 150.92 150.92 14.9K
11:14 150.90 150.90 150.80 150.80 14.4K
11:15 150.80 150.80 150.78 150.79 6.6K
11:16 150.78 150.79 150.78 150.78 12.0K
11:17 150.76 150.76 150.74 150.74 9.7K
11:18 150.74 150.74 150.72 150.74 10.7K
11:19 150.74 150.78 150.74 150.78 15.9K
11:20 150.77 150.77 150.75 150.75 40.8K
11:21 150.74 150.75 150.74 150.75 2.4K
11:22 150.74 150.74 150.72 150.72 27.3K
11:23 150.70 150.74 150.70 150.74 41.2K
11:24 150.75 150.75 150.73 150.73 28.6K
11:25 150.74 150.77 150.74 150.77 34.1K
11:26 150.91 150.91 150.87 150.87 15.7K
11:27 150.87 150.90 150.87 150.90 2.6K
11:28 151.14 151.20 151.14 151.20 32.9K
11:29 151.19 151.20 151.18 151.18 2.7K
11:30 151.18 151.18 151.14 151.14 8.1K
11:31 151.15 151.15 151.11 151.11 5.8K
11:32 151.10 151.10 151.08 151.09 6.5K
11:33 151.09 151.17 151.08 151.17 17.7K
11:34 151.19 151.28 151.18 151.28 7.8K
11:35 151.28 151.28 151.25 151.25 12.4K
11:36 151.25 151.25 151.25 151.25 1.1K
11:37 151.24 151.24 151.23 151.23 4.9K
11:38 151.24 151.28 151.24 151.28 5.2K
11:39 151.28 151.29 151.28 151.28 6.0K
11:40 151.25 151.26 151.25 151.25 2.3K
11:41 151.24 151.25 151.23 151.23 21.6K
11:42 151.23 151.25 151.23 151.25 8.0K
11:43 151.23 151.23 151.22 151.22 7.5K
11:44 151.22 151.24 151.22 151.23 4.8K
11:45 151.23 151.25 151.23 151.25 17.3K
11:46 151.25 151.25 151.14 151.14 18.9K
11:47 151.14 151.14 151.13 151.13 2.5K
11:48 151.14 151.15 151.14 151.15 3.0K
11:49 151.15 151.15 151.14 151.14 7.3K
11:50 151.15 151.15 151.12 151.12 2.6K
11:51 151.13 151.15 151.13 151.15 3.8K
11:52 151.16 151.16 151.12 151.12 14.3K
11:53 151.13 151.15 151.12 151.13 8.1K
11:54 151.13 151.13 151.12 151.12 5.6K
11:55 151.14 151.16 151.14 151.16 15.0K
11:56 151.15 151.20 151.15 151.20 7.9K
11:57 151.20 151.23 151.19 151.23 12.4K
11:58 151.23 151.25 151.23 151.25 15.5K
11:59 151.21 151.22 151.21 151.22 4.4K
12:00 151.22 151.25 151.22 151.25 7.6K
12:01 151.27 151.29 151.27 151.28 14.1K
12:02 151.29 151.32 151.28 151.32 13.4K
12:03 151.33 151.33 151.29 151.29 115.1K
12:04 151.31 151.40 151.31 151.40 16.2K
12:05 151.51 151.54 151.51 151.54 21.6K
12:06 151.64 151.65 151.64 151.65 24.5K
12:07 151.66 151.68 151.66 151.68 5.6K
12:08 151.65 151.65 151.64 151.64 14.9K
12:09 151.64 151.64 151.63 151.64 6.8K
12:10 151.64 151.66 151.64 151.66 1.4K
12:11 151.66 151.66 151.65 151.65 8.7K
12:12 151.65 151.65 151.58 151.58 17.2K
12:13 151.58 151.62 151.58 151.61 6.8K
12:14 151.60 151.62 151.60 151.62 2.5K
12:15 151.64 151.71 151.64 151.71 14.3K
12:16 151.74 151.74 151.72 151.73 28.3K
12:17 151.75 151.75 151.74 151.75 10.9K
12:18 151.75 151.78 151.75 151.78 2.0K
12:19 151.77 151.77 151.77 151.77 4.8K
12:20 151.77 151.77 151.76 151.76 19.3K
12:21 151.76 151.76 151.70 151.70 67.3K
12:22 151.70 151.71 151.69 151.71 14.9K
12:23 151.73 151.87 151.73 151.87 59.7K
12:24 151.91 151.95 151.91 151.95 8.4K
12:25 151.95 151.95 151.93 151.94 52.5K
12:26 151.95 151.95 151.93 151.93 6.1K
12:27 151.93 151.93 151.72 151.72 139.3K
12:28 151.71 151.72 151.69 151.72 1.7K
12:29 151.75 151.75 151.74 151.75 8.5K
12:30 151.74 151.74 151.73 151.73 2.6K
12:31 151.74 151.74 151.74 151.74 2.8K
12:32 151.73 151.78 151.73 151.78 10.1K
12:33 151.78 151.78 151.77 151.77 16.8K
12:34 151.78 151.88 151.78 151.88 35.1K
12:35 151.88 151.88 151.82 151.83 12.4K
12:36 151.83 151.86 151.83 151.86 14.4K
12:37 151.86 151.88 151.86 151.88 2.4K
12:38 151.88 151.92 151.86 151.91 3.7K
12:39 151.91 151.91 151.90 151.90 3.8K
12:40 151.90 151.96 151.90 151.95 15.9K
12:41 151.94 151.94 151.93 151.93 6.9K
12:42 151.93 151.96 151.93 151.95 11.5K
12:43 151.96 151.96 151.95 151.95 9.7K
12:44 151.96 151.99 151.96 151.99 14.0K
12:45 151.99 152.03 151.99 152.03 13.8K
12:46 152.03 152.15 152.03 152.15 28.6K
12:47 152.13 152.19 152.13 152.19 7.2K
12:48 152.19 152.19 152.19 152.19 2.0K
12:49 152.21 152.23 152.21 152.23 9.4K
12:50 152.21 152.22 152.21 152.21 12.2K
12:51 152.23 152.23 152.23 152.23 8.2K
12:52 152.24 152.24 152.23 152.23 3.6K
12:53 152.22 152.23 152.22 152.23 7.6K
12:54 152.23 152.23 152.20 152.20 11.3K
12:55 152.19 152.19 152.18 152.19 12.3K
12:56 152.19 152.19 152.17 152.17 12.3K
12:57 152.19 152.19 152.06 152.06 21.2K
12:58 152.07 152.08 152.07 152.08 2.1K
12:59 152.08 152.11 152.07 152.11 12.3K
13:00 152.14 152.16 152.14 152.16 4.2K
13:01 152.14 152.18 152.14 152.16 23.4K
13:02 152.17 152.18 152.17 152.18 6.2K
13:03 152.23 152.26 152.23 152.24 19.6K
13:04 152.23 152.24 152.23 152.23 2.6K
13:05 152.23 152.24 152.23 152.23 2.0K
13:06 152.23 152.23 152.22 152.22 11.2K
13:07 152.22 152.23 152.21 152.21 6.6K
13:08 152.20 152.20 152.11 152.11 15.1K
13:09 152.06 152.06 151.95 151.95 18.7K
13:10 151.95 151.95 151.92 151.92 3.7K
13:11 151.93 151.93 151.90 151.90 6.9K
13:12 151.90 151.90 151.89 151.89 8.5K
13:13 151.89 151.89 151.88 151.88 1.6K
13:14 151.92 151.94 151.92 151.93 7.2K
13:15 151.94 151.94 151.93 151.94 2.7K
13:16 151.94 151.96 151.94 151.96 11.9K
13:17 151.97 151.97 151.94 151.94 6.7K
13:18 151.94 151.94 151.92 151.92 8.7K
13:19 151.93 151.93 151.92 151.92 12.6K
13:20 151.93 151.94 151.93 151.94 3.2K
13:21 151.95 151.96 151.93 151.95 3.4K
13:22 151.94 151.95 151.90 151.90 20.6K
13:23 151.90 151.92 151.89 151.92 1.6K
13:24 151.92 151.94 151.92 151.94 9.6K
13:25 151.94 151.94 151.94 151.94 5.6K
13:26 151.94 151.96 151.94 151.96 3.4K
13:27 151.96 151.97 151.96 151.97 7.4K
13:28 151.97 151.97 151.96 151.97 6.2K
13:29 151.97 151.97 151.93 151.93 13.4K
13:30 151.93 151.93 151.93 151.93 2.8K
13:31 151.92 151.95 151.92 151.95 4.6K
13:32 151.95 151.96 151.95 151.96 1.9K
13:33 151.97 151.99 151.97 151.99 13.2K
13:34 152.02 152.06 152.02 152.05 22.3K
13:35 152.06 152.13 152.06 152.12 20.2K
13:36 152.13 152.14 152.13 152.14 6.0K
13:37 152.14 152.18 152.13 152.18 16.6K
13:38 152.16 152.16 152.16 152.16 17.2K
13:39 152.16 152.17 152.14 152.14 12.5K
13:40 152.14 152.15 152.14 152.14 14.6K
13:41 152.14 152.15 152.14 152.15 8.6K
13:42 152.20 152.26 152.20 152.26 27.3K
13:43 152.24 152.24 152.23 152.24 4.3K
13:44 152.26 152.26 152.21 152.22 13.8K
13:45 152.20 152.21 152.20 152.20 11.0K
13:46 152.20 152.20 152.19 152.19 9.8K
13:47 152.16 152.17 152.16 152.17 12.8K
13:48 152.16 152.16 152.14 152.14 3.8K
13:49 152.15 152.18 152.15 152.17 7.0K
13:50 152.18 152.21 152.18 152.21 28.5K
13:51 152.22 152.23 152.22 152.22 2.5K
13:52 152.21 152.22 152.21 152.22 10.5K
13:53 152.23 152.24 152.23 152.23 6.4K
13:54 152.24 152.24 152.23 152.23 2.0K
13:55 152.21 152.22 152.21 152.21 36.2K
13:56 152.20 152.20 152.17 152.18 24.2K
13:57 152.18 152.21 152.18 152.21 8.8K
13:58 152.21 152.21 152.20 152.21 16.8K
13:59 152.20 152.20 152.19 152.19 1.8K
14:00 152.20 152.23 152.20 152.23 7.4K
14:01 152.23 152.23 152.20 152.20 3.4K
14:02 152.18 152.19 152.17 152.19 21.6K
14:03 152.21 152.22 152.21 152.22 6.3K
14:04 152.21 152.21 152.21 152.21 10.6K
14:05 152.25 152.27 152.25 152.27 40.1K
14:06 152.27 152.27 152.22 152.22 14.2K
14:07 152.22 152.22 152.20 152.20 6.0K
14:08 152.19 152.19 152.19 152.19 5.4K
14:09 152.17 152.18 152.17 152.18 10.5K
14:10 152.18 152.18 152.17 152.17 8.0K
14:11 152.18 152.18 152.18 152.18 7.1K
14:12 152.18 152.19 152.18 152.19 20.4K
14:13 152.19 152.19 152.18 152.18 5.9K
14:14 152.18 152.18 152.17 152.17 6.5K
14:15 152.16 152.17 152.16 152.16 5.4K
14:16 152.08 152.08 152.07 152.07 24.7K
14:17 152.08 152.08 152.08 152.08 5.8K
14:18 152.08 152.08 152.08 152.08 5.7K
14:19 152.08 152.08 152.05 152.05 5.3K
14:20 152.08 152.09 152.06 152.06 13.1K
14:21 152.06 152.08 152.06 152.07 3.0K
14:22 152.08 152.12 152.08 152.12 10.3K
14:23 152.12 152.15 152.12 152.15 12.4K
14:24 152.15 152.15 152.12 152.12 5.0K
14:25 152.12 152.15 152.12 152.15 12.3K
14:26 152.15 152.15 152.13 152.13 37.6K
14:27 152.13 152.13 152.11 152.12 46.9K
14:28 152.10 152.10 152.10 152.10 5.0K
14:29 152.13 152.20 152.13 152.20 40.9K
14:30 152.21 152.24 152.21 152.24 5.8K
14:31 152.24 152.26 152.24 152.24 15.6K
14:32 152.25 152.27 152.25 152.26 7.0K
14:33 152.25 152.26 152.24 152.25 6.6K
14:34 152.27 152.27 152.26 152.26 27.7K
14:35 152.27 152.28 152.26 152.28 6.3K
14:36 152.28 152.29 152.27 152.27 11.3K
14:37 152.26 152.27 152.26 152.26 5.2K
14:38 152.25 152.27 152.25 152.27 6.9K
14:39 152.27 152.27 152.25 152.26 4.9K
14:40 152.25 152.27 152.25 152.27 3.8K
14:41 152.28 152.31 152.28 152.31 13.1K
14:42 152.32 152.38 152.32 152.38 9.8K
14:43 152.38 152.39 152.38 152.38 8.8K
14:44 152.39 152.40 152.39 152.40 79.1K
14:45 152.40 152.40 152.35 152.38 20.6K
14:46 152.36 152.36 152.35 152.35 8.6K
14:47 152.35 152.39 152.35 152.38 1.9K
14:48 152.39 152.40 152.39 152.40 0.0K
14:49 152.38 152.38 152.38 152.38 0.0K
14:50 152.37 152.39 152.37 152.38 0.0K
14:51 152.38 152.39 152.38 152.39 0.0K
14:52 152.39 152.39 152.37 152.37 0.0K
14:53 152.37 152.39 152.37 152.39 0.0K
14:54 152.38 152.38 152.36 152.36 0.0K
14:55 152.37 152.39 152.37 152.39 2.9K
14:56 152.40 152.41 152.39 152.41 10.9K
14:57 152.43 152.44 152.43 152.44 8.8K
14:58 152.44 152.44 152.41 152.41 14.8K
14:59 152.41 152.44 152.41 152.44 6.1K
15:00 152.43 152.43 152.34 152.34 30.8K
15:01 152.33 152.33 152.32 152.32 8.0K
15:02 152.31 152.33 152.31 152.33 5.7K
15:03 152.32 152.32 152.30 152.30 10.1K
15:04 152.30 152.34 152.30 152.34 37.3K
15:05 152.35 152.40 152.35 152.40 29.0K
15:06 152.38 152.39 152.36 152.38 5.5K
15:07 152.38 152.38 152.36 152.36 10.0K
15:08 152.37 152.37 152.35 152.35 10.7K
15:09 152.34 152.34 152.33 152.33 12.1K
15:10 152.32 152.32 152.27 152.27 21.2K
15:11 152.27 152.33 152.27 152.33 22.5K
15:12 152.33 152.33 152.29 152.29 12.9K
15:13 152.29 152.29 152.27 152.27 22.1K
15:14 152.27 152.33 152.24 152.33 34.4K
15:15 152.33 152.36 152.33 152.34 7.7K
15:16 152.31 152.33 152.31 152.33 25.6K
15:17 152.33 152.33 152.30 152.30 12.0K
15:18 152.29 152.36 152.29 152.36 17.6K
15:19 152.35 152.35 152.33 152.34 25.3K
15:20 152.34 152.34 152.31 152.32 19.0K
15:21 152.27 152.28 152.27 152.27 19.8K
15:22 152.26 152.28 152.26 152.26 9.2K
15:23 152.26 152.27 152.24 152.24 17.2K
15:24 152.24 152.26 152.24 152.25 8.1K
15:25 152.24 152.27 152.23 152.27 20.9K
15:26 152.26 152.27 152.25 152.25 19.1K
15:27 152.25 152.25 152.24 152.24 15.6K
15:28 152.22 152.22 152.21 152.21 15.8K
15:29 152.21 152.21 152.16 152.16 24.8K
15:30 152.20 152.20 152.14 152.15 26.0K
15:31 152.13 152.13 152.10 152.11 11.9K
15:32 152.12 152.12 152.11 152.11 10.3K
15:33 152.11 152.12 152.10 152.12 15.0K
15:34 152.14 152.14 152.13 152.13 11.4K
15:35 152.15 152.15 152.14 152.14 10.6K
15:36 152.13 152.13 152.09 152.10 24.6K
15:37 152.09 152.09 152.09 152.09 11.6K
15:38 152.06 152.06 151.97 151.97 57.6K
15:39 151.96 151.96 151.91 151.91 22.2K
15:40 151.90 151.90 151.81 151.84 26.6K
15:41 151.85 151.87 151.84 151.87 21.7K
15:42 151.89 151.92 151.89 151.92 28.4K
15:43 151.93 151.93 151.89 151.89 14.2K
15:44 151.89 151.90 151.89 151.90 7.6K
15:45 151.91 151.91 151.87 151.87 28.3K
15:46 151.86 151.90 151.86 151.90 18.5K
15:47 151.89 151.95 151.89 151.95 36.8K
15:48 151.96 152.00 151.96 152.00 25.8K
15:49 152.02 152.02 152.01 152.01 13.3K
15:50 151.88 151.88 151.65 151.66 188.2K
15:51 151.66 151.73 151.66 151.73 46.7K
15:52 151.70 151.70 151.67 151.67 45.2K
15:53 151.69 151.78 151.69 151.78 94.0K
15:54 151.73 151.73 151.72 151.72 41.9K
15:55 151.69 151.69 151.62 151.62 48.0K
15:56 151.62 151.72 151.62 151.69 72.1K
15:57 151.68 151.68 151.65 151.65 26.6K
15:58 151.79 151.79 151.75 151.75 74.5K
15:59 151.70 151.70 151.67 151.67 87.9K
16:00 151.67 151.67 151.67 151.67 1,247.5K
16:01 151.67 151.67 151.67 151.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available