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
09:30 151.59 152.14 151.59 152.14 70.3K
09:31 152.05 152.18 152.05 152.18 11.9K
09:32 152.18 152.35 152.18 152.35 17.5K
09:33 152.39 152.55 152.39 152.48 13.1K
09:34 152.49 152.54 152.49 152.54 4.6K
09:35 152.56 152.69 152.56 152.69 8.5K
09:36 152.78 153.00 152.78 152.98 21.5K
09:37 152.94 152.98 152.94 152.98 21.7K
09:38 152.98 153.00 152.96 152.96 4.2K
09:39 152.95 152.95 152.68 152.68 18.6K
09:40 152.63 152.63 152.49 152.49 16.7K
09:41 152.51 152.52 152.46 152.46 8.2K
09:42 152.46 152.51 152.46 152.50 15.5K
09:43 152.50 152.50 152.48 152.50 8.4K
09:44 152.48 152.50 152.46 152.46 4.4K
09:45 152.41 152.41 152.38 152.38 9.0K
09:46 152.36 152.36 152.23 152.23 10.2K
09:47 152.24 152.24 152.22 152.22 6.7K
09:48 152.23 152.25 152.23 152.25 4.2K
09:49 152.38 152.45 152.37 152.45 14.8K
09:50 152.46 152.46 152.45 152.45 6.2K
09:51 152.46 152.46 152.41 152.41 21.8K
09:52 152.39 152.40 152.39 152.40 10.8K
09:53 152.37 152.37 152.17 152.17 34.0K
09:54 152.16 152.25 152.16 152.25 11.1K
09:55 152.26 152.26 152.22 152.24 14.3K
09:56 152.23 152.23 152.18 152.18 9.1K
09:57 152.15 152.17 152.10 152.10 19.3K
09:58 152.06 152.07 152.06 152.07 11.0K
09:59 152.03 152.05 152.03 152.03 19.9K
10:00 152.05 152.18 152.05 152.18 17.7K
10:01 152.18 152.20 152.18 152.20 14.0K
10:02 152.22 152.43 152.22 152.43 22.4K
10:03 152.42 152.47 152.42 152.47 12.0K
10:04 152.46 152.46 152.44 152.44 7.2K
10:05 152.46 152.68 152.46 152.68 20.0K
10:06 152.69 152.69 152.68 152.68 1.8K
10:07 152.69 152.76 152.69 152.73 16.3K
10:08 152.73 152.75 152.73 152.75 4.9K
10:09 152.74 152.75 152.70 152.73 24.7K
10:10 152.72 152.72 152.69 152.69 8.1K
10:11 152.69 152.71 152.69 152.70 7.0K
10:12 152.71 152.73 152.70 152.72 4.0K
10:13 152.71 152.71 152.63 152.63 26.9K
10:14 152.64 152.64 152.59 152.59 7.9K
10:15 152.62 152.62 152.59 152.59 2.6K
10:16 152.59 152.59 152.59 152.59 2.0K
10:17 152.59 152.61 152.59 152.60 4.3K
10:18 152.59 152.59 152.57 152.57 11.0K
10:19 152.55 152.55 152.52 152.53 12.6K
10:20 152.54 152.55 152.52 152.54 6.8K
10:21 152.55 152.59 152.55 152.59 7.5K
10:22 152.59 152.64 152.58 152.64 8.6K
10:23 152.66 152.76 152.65 152.76 12.8K
10:24 152.76 152.76 152.73 152.74 5.9K
10:25 152.74 152.79 152.74 152.79 1.9K
10:26 152.79 152.85 152.79 152.85 6.1K
10:27 152.85 152.87 152.85 152.87 1.6K
10:28 152.86 152.88 152.83 152.88 4.1K
10:29 152.87 152.87 152.83 152.83 16.5K
10:30 152.87 152.89 152.87 152.88 78.0K
10:31 152.90 152.95 152.90 152.95 50.2K
10:32 152.95 152.95 152.93 152.93 5.4K
10:33 152.96 152.96 152.95 152.95 5.9K
10:34 152.96 152.96 152.95 152.95 4.2K
10:35 152.95 152.97 152.95 152.97 6.3K
10:36 152.97 153.05 152.97 153.05 15.4K
10:37 153.07 153.07 153.05 153.06 8.9K
10:38 153.07 153.08 153.04 153.04 6.0K
10:39 153.06 153.08 153.05 153.08 6.8K
10:40 153.09 153.09 153.08 153.09 8.0K
10:41 153.09 153.09 153.07 153.07 2.6K
10:42 153.11 153.11 153.07 153.07 9.0K
10:43 153.08 153.08 153.06 153.06 8.8K
10:44 153.06 153.06 153.05 153.05 22.6K
10:45 153.05 153.09 153.05 153.09 8.5K
10:46 153.11 153.13 153.11 153.13 10.4K
10:47 153.13 153.26 153.13 153.24 26.7K
10:48 153.26 153.26 153.25 153.25 9.7K
10:49 153.24 153.25 153.24 153.25 2.0K
10:50 153.25 153.25 153.21 153.21 6.5K
10:51 153.21 153.21 153.20 153.20 4.3K
10:52 153.20 153.20 153.11 153.11 16.1K
10:53 153.11 153.12 153.08 153.08 7.7K
10:54 153.07 153.07 153.06 153.06 3.7K
10:55 153.06 153.06 153.05 153.06 1.6K
10:56 153.04 153.04 152.93 152.93 15.3K
10:57 152.94 152.94 152.94 152.94 2.4K
10:58 152.92 152.92 152.90 152.91 4.4K
10:59 152.92 152.92 152.90 152.91 4.1K
11:00 152.93 152.96 152.92 152.96 10.7K
11:01 152.96 152.96 152.95 152.95 5.1K
11:02 152.94 152.94 152.92 152.92 3.9K
11:03 152.92 152.92 152.88 152.88 6.3K
11:04 152.87 152.89 152.87 152.88 11.1K
11:05 152.88 152.88 152.84 152.85 12.7K
11:06 152.85 152.88 152.85 152.85 3.5K
11:07 152.87 152.87 152.84 152.84 3.3K
11:08 152.84 152.89 152.84 152.85 5.5K
11:09 152.82 152.88 152.82 152.88 8.7K
11:10 152.87 152.87 152.85 152.85 2.8K
11:11 152.85 152.85 152.83 152.83 9.7K
11:12 152.83 152.83 152.72 152.72 15.7K
11:13 152.71 152.71 152.69 152.69 2.9K
11:14 152.69 152.69 152.68 152.68 1.5K
11:15 152.67 152.68 152.65 152.68 6.8K
11:16 152.67 152.69 152.63 152.63 13.0K
11:17 152.63 152.67 152.63 152.67 2.4K
11:18 152.67 152.67 152.67 152.67 0.5K
11:19 152.68 152.68 152.65 152.66 6.8K
11:20 152.68 152.77 152.68 152.77 19.1K
11:21 152.79 152.79 152.75 152.78 7.9K
11:22 152.77 152.79 152.77 152.79 4.1K
11:23 152.78 152.78 152.76 152.76 3.4K
11:24 152.76 152.77 152.76 152.77 2.8K
11:25 152.76 152.76 152.70 152.71 13.5K
11:26 152.70 152.70 152.68 152.69 2.5K
11:27 152.68 152.68 152.66 152.67 4.4K
11:28 152.66 152.66 152.61 152.63 7.8K
11:29 152.64 152.64 152.56 152.56 21.5K
11:30 152.56 152.57 152.56 152.56 6.2K
11:31 152.56 152.57 152.55 152.56 5.0K
11:32 152.56 152.56 152.56 152.56 5.1K
11:33 152.56 152.57 152.55 152.57 4.5K
11:34 152.59 152.64 152.59 152.64 9.0K
11:35 152.64 152.67 152.64 152.67 6.6K
11:36 152.67 152.70 152.67 152.70 4.4K
11:37 152.70 152.70 152.69 152.69 9.9K
11:38 152.69 152.69 152.68 152.69 3.1K
11:39 152.69 152.70 152.69 152.70 4.8K
11:40 152.70 152.70 152.60 152.60 10.0K
11:41 152.60 152.60 152.55 152.55 17.9K
11:42 152.61 152.61 152.56 152.56 8.3K
11:43 152.55 152.55 152.55 152.55 0.5K
11:44 152.55 152.57 152.55 152.57 1.0K
11:45 152.57 152.59 152.57 152.58 2.7K
11:46 152.60 152.61 152.60 152.61 2.9K
11:47 152.61 152.66 152.61 152.66 12.3K
11:48 152.66 152.66 152.65 152.65 11.1K
11:49 152.66 152.74 152.66 152.74 16.0K
11:50 152.74 152.75 152.74 152.75 4.5K
11:51 152.78 152.79 152.78 152.78 2.4K
11:52 152.79 152.81 152.79 152.81 1.2K
11:53 152.80 152.82 152.80 152.82 1.5K
11:54 152.83 152.85 152.82 152.85 22.0K
11:55 152.87 152.87 152.87 152.87 3.2K
11:56 152.87 152.87 152.82 152.82 15.5K
11:57 152.80 152.80 152.75 152.75 7.6K
11:58 152.76 152.76 152.73 152.73 14.2K
11:59 152.73 152.74 152.73 152.74 1.6K
12:00 152.73 152.76 152.73 152.75 0.8K
12:01 152.76 152.79 152.76 152.79 1.8K
12:02 152.79 152.81 152.79 152.80 2.8K
12:03 152.79 152.79 152.78 152.78 4.2K
12:04 152.77 152.79 152.72 152.72 8.1K
12:05 152.71 152.71 152.70 152.70 1.5K
12:06 152.71 152.73 152.70 152.70 1.2K
12:07 152.70 152.73 152.70 152.73 8.0K
12:08 152.73 152.74 152.73 152.74 5.4K
12:09 152.74 152.78 152.71 152.78 18.5K
12:10 152.78 152.87 152.78 152.87 23.3K
12:11 152.87 152.87 152.83 152.85 9.7K
12:12 152.86 152.87 152.85 152.85 7.9K
12:13 152.85 152.85 152.85 152.85 5.5K
12:14 152.85 152.85 152.85 152.85 6.0K
12:15 152.85 152.86 152.85 152.85 3.8K
12:16 152.84 152.86 152.84 152.86 4.6K
12:17 152.87 152.93 152.87 152.92 37.2K
12:18 152.92 152.95 152.92 152.94 6.9K
12:19 152.90 152.90 152.88 152.88 13.5K
12:20 152.90 152.93 152.90 152.93 1.2K
12:21 152.93 152.93 152.92 152.92 2.9K
12:22 152.91 152.93 152.86 152.86 17.2K
12:23 152.86 152.88 152.86 152.88 2.8K
12:24 152.88 152.88 152.87 152.87 0.9K
12:25 152.87 152.88 152.87 152.87 0.9K
12:26 152.83 152.85 152.83 152.84 1.6K
12:27 152.83 152.83 152.83 152.83 2.1K
12:28 152.83 152.83 152.81 152.81 7.4K
12:29 152.80 152.80 152.78 152.78 2.9K
12:30 152.78 152.78 152.75 152.75 7.7K
12:31 152.75 152.75 152.74 152.74 0.3K
12:32 152.74 152.74 152.62 152.62 16.1K
12:33 152.62 152.64 152.62 152.64 1.6K
12:34 152.64 152.65 152.64 152.65 2.8K
12:35 152.66 152.67 152.65 152.65 23.2K
12:36 152.62 152.62 152.61 152.61 11.2K
12:37 152.61 152.61 152.61 152.61 2.9K
12:38 152.62 152.62 152.62 152.62 1.9K
12:39 152.62 152.63 152.62 152.63 4.0K
12:40 152.62 152.62 152.60 152.60 4.8K
12:41 152.59 152.59 152.57 152.57 4.3K
12:42 152.57 152.58 152.57 152.58 8.0K
12:43 152.59 152.59 152.48 152.48 16.1K
12:44 152.46 152.46 152.43 152.45 9.2K
12:45 152.46 152.47 152.46 152.47 5.9K
12:46 152.49 152.51 152.46 152.46 8.8K
12:47 152.44 152.44 152.44 152.44 5.3K
12:48 152.45 152.50 152.45 152.50 13.7K
12:49 152.50 152.51 152.50 152.51 2.2K
12:50 152.50 152.51 152.50 152.51 7.6K
12:51 152.50 152.50 152.49 152.49 2.5K
12:52 152.47 152.47 152.42 152.42 31.4K
12:53 152.36 152.37 152.33 152.33 23.1K
12:54 152.32 152.33 152.31 152.33 3.1K
12:55 152.32 152.35 152.32 152.34 4.0K
12:56 152.34 152.34 152.31 152.31 7.7K
12:57 152.30 152.30 152.27 152.27 3.4K
12:58 152.27 152.27 152.27 152.27 2.6K
12:59 152.27 152.27 152.27 152.27 10.0K
13:00 152.27 152.27 152.26 152.26 2.4K
13:01 152.26 152.26 152.25 152.26 5.7K
13:02 152.26 152.44 152.25 152.44 42.3K
13:03 152.51 152.52 152.51 152.52 8.1K
13:04 152.49 152.49 152.48 152.48 2.4K
13:05 152.47 152.47 152.43 152.43 5.5K
13:06 152.43 152.43 152.40 152.40 1.6K
13:07 152.40 152.40 152.38 152.38 7.5K
13:08 152.38 152.38 152.32 152.32 10.9K
13:09 152.31 152.31 152.27 152.27 8.2K
13:10 152.25 152.26 152.22 152.26 4.2K
13:11 152.26 152.26 152.25 152.26 2.5K
13:12 152.26 152.26 152.21 152.21 12.7K
13:13 152.21 152.21 152.20 152.21 1.3K
13:14 152.22 152.22 152.21 152.21 2.6K
13:15 152.21 152.21 152.21 152.21 3.6K
13:16 152.19 152.19 152.18 152.18 11.7K
13:17 152.20 152.20 152.20 152.20 6.0K
13:18 152.20 152.21 152.20 152.21 10.7K
13:19 152.22 152.23 152.22 152.23 6.7K
13:20 152.24 152.24 152.24 152.24 2.1K
13:21 152.24 152.24 152.22 152.22 7.4K
13:22 152.22 152.22 152.20 152.20 10.9K
13:23 152.21 152.24 152.20 152.24 21.5K
13:24 152.24 152.24 152.23 152.23 1.4K
13:25 152.23 152.25 152.23 152.24 4.3K
13:26 152.24 152.25 152.24 152.25 1.3K
13:27 152.24 152.25 152.24 152.25 3.8K
13:28 152.25 152.26 152.23 152.23 3.0K
13:29 152.23 152.23 152.20 152.20 10.5K
13:30 152.20 152.22 152.20 152.22 6.7K
13:31 152.21 152.21 152.20 152.20 6.3K
13:32 152.21 152.24 152.21 152.24 2.9K
13:33 152.25 152.25 152.24 152.25 7.5K
13:34 152.25 152.26 152.25 152.26 2.3K
13:35 152.26 152.27 152.26 152.27 3.3K
13:36 152.26 152.28 152.26 152.28 3.5K
13:37 152.29 152.29 152.29 152.29 2.5K
13:38 152.29 152.29 152.27 152.27 4.5K
13:39 152.27 152.27 152.27 152.27 4.3K
13:40 152.25 152.25 152.25 152.25 2.8K
13:41 152.25 152.26 152.25 152.26 3.0K
13:42 152.26 152.26 152.24 152.24 10.6K
13:43 152.25 152.25 152.24 152.24 3.5K
13:44 152.23 152.23 152.21 152.21 4.0K
13:45 152.21 152.22 152.21 152.22 16.4K
13:46 152.22 152.23 152.20 152.20 3.7K
13:47 152.19 152.19 152.19 152.19 6.0K
13:48 152.19 152.20 152.18 152.18 1.2K
13:49 152.12 152.13 152.11 152.11 19.9K
13:50 152.11 152.12 152.11 152.12 1.8K
13:51 152.12 152.15 152.12 152.15 3.2K
13:52 152.12 152.13 152.12 152.12 19.3K
13:53 152.11 152.11 152.10 152.10 6.6K
13:54 152.12 152.12 152.11 152.11 6.2K
13:55 152.11 152.13 152.11 152.13 2.4K
13:56 152.14 152.14 152.07 152.07 15.9K
13:57 152.08 152.08 152.08 152.08 2.8K
13:58 152.13 152.14 152.13 152.14 9.8K
13:59 152.13 152.16 152.13 152.16 14.5K
14:00 152.16 152.16 152.15 152.15 2.8K
14:01 152.14 152.15 152.14 152.14 6.0K
14:02 152.14 152.14 152.14 152.14 3.9K
14:03 152.16 152.20 152.16 152.20 6.9K
14:04 152.20 152.20 152.20 152.20 1.4K
14:05 152.20 152.21 152.18 152.18 4.9K
14:06 152.17 152.17 152.16 152.16 6.2K
14:07 152.17 152.19 152.17 152.18 11.3K
14:08 152.18 152.21 152.18 152.21 2.4K
14:09 152.21 152.22 152.20 152.22 15.0K
14:10 152.22 152.22 152.20 152.20 13.1K
14:11 152.20 152.20 152.19 152.19 4.5K
14:12 152.19 152.19 152.16 152.16 3.2K
14:13 152.16 152.16 152.15 152.15 7.3K
14:14 152.18 152.18 152.18 152.18 3.0K
14:15 152.19 152.19 152.17 152.17 8.5K
14:16 152.19 152.20 152.19 152.20 8.3K
14:17 152.19 152.24 152.19 152.24 13.6K
14:18 152.25 152.27 152.24 152.24 15.2K
14:19 152.25 152.25 152.24 152.24 10.5K
14:20 152.23 152.23 152.19 152.19 5.7K
14:21 152.19 152.20 152.19 152.20 6.3K
14:22 152.19 152.26 152.19 152.26 14.0K
14:23 152.26 152.28 152.26 152.27 2.5K
14:24 152.27 152.27 152.26 152.26 2.4K
14:25 152.25 152.25 152.25 152.25 5.8K
14:26 152.22 152.24 152.22 152.24 7.1K
14:27 152.21 152.25 152.21 152.25 10.6K
14:28 152.25 152.27 152.25 152.27 7.8K
14:29 152.28 152.28 152.26 152.26 6.3K
14:30 152.26 152.26 152.21 152.21 12.0K
14:31 152.20 152.20 152.20 152.20 2.2K
14:32 152.20 152.24 152.20 152.24 51.0K
14:33 152.26 152.26 152.22 152.22 20.6K
14:34 152.22 152.25 152.22 152.25 7.3K
14:35 152.26 152.28 152.26 152.28 11.6K
14:36 152.31 152.34 152.31 152.33 7.6K
14:37 152.33 152.33 152.33 152.33 5.9K
14:38 152.34 152.36 152.34 152.35 3.7K
14:39 152.35 152.35 152.34 152.34 39.4K
14:40 152.33 152.33 152.32 152.33 18.5K
14:41 152.33 152.35 152.33 152.35 7.4K
14:42 152.36 152.41 152.36 152.41 11.2K
14:43 152.44 152.47 152.44 152.46 6.1K
14:44 152.46 152.46 152.44 152.44 7.0K
14:45 152.45 152.49 152.45 152.49 5.2K
14:46 152.50 152.50 152.46 152.46 17.3K
14:47 152.47 152.47 152.47 152.47 2.4K
14:48 152.45 152.45 152.40 152.40 15.7K
14:49 152.40 152.40 152.35 152.35 12.3K
14:50 152.36 152.36 152.30 152.31 11.8K
14:51 152.31 152.31 152.30 152.30 2.1K
14:52 152.31 152.31 152.29 152.29 3.0K
14:53 152.29 152.30 152.29 152.29 6.4K
14:54 152.27 152.27 152.27 152.27 2.2K
14:55 152.26 152.35 152.26 152.35 22.1K
14:56 152.35 152.35 152.32 152.33 7.4K
14:57 152.34 152.34 152.28 152.28 19.3K
14:58 152.27 152.27 152.22 152.22 8.6K
14:59 152.22 152.23 152.21 152.23 3.4K
15:00 152.24 152.30 152.24 152.30 10.0K
15:01 152.32 152.34 152.32 152.34 7.1K
15:02 152.34 152.34 152.33 152.33 4.1K
15:03 152.32 152.32 152.31 152.31 3.1K
15:04 152.31 152.33 152.31 152.33 3.5K
15:05 152.33 152.33 152.32 152.32 3.2K
15:06 152.33 152.33 152.32 152.32 13.3K
15:07 152.33 152.34 152.32 152.34 5.3K
15:08 152.33 152.33 152.32 152.32 3.3K
15:09 152.33 152.35 152.33 152.35 7.4K
15:10 152.34 152.34 152.34 152.34 2.7K
15:11 152.39 152.40 152.38 152.40 11.1K
15:12 152.40 152.43 152.40 152.42 6.2K
15:13 152.41 152.42 152.41 152.42 9.3K
15:14 152.43 152.43 152.38 152.38 6.2K
15:15 152.37 152.38 152.36 152.36 12.7K
15:16 152.36 152.37 152.36 152.37 9.8K
15:17 152.37 152.38 152.37 152.38 4.7K
15:18 152.40 152.44 152.40 152.44 14.8K
15:19 152.45 152.46 152.44 152.44 14.3K
15:20 152.45 152.45 152.44 152.45 6.5K
15:21 152.47 152.52 152.47 152.51 8.6K
15:22 152.51 152.54 152.51 152.54 2.6K
15:23 152.54 152.54 152.54 152.54 3.2K
15:24 152.53 152.56 152.53 152.54 9.9K
15:25 152.54 152.54 152.53 152.54 3.1K
15:26 152.54 152.55 152.54 152.55 8.9K
15:27 152.58 152.60 152.58 152.60 13.4K
15:28 152.61 152.61 152.60 152.60 7.5K
15:29 152.59 152.59 152.57 152.57 7.4K
15:30 152.56 152.56 152.44 152.44 54.4K
15:31 152.44 152.44 152.42 152.42 8.9K
15:32 152.44 152.47 152.44 152.47 16.3K
15:33 152.47 152.49 152.47 152.49 20.5K
15:34 152.50 152.57 152.50 152.57 22.3K
15:35 152.58 152.61 152.58 152.61 12.4K
15:36 152.61 152.64 152.57 152.57 14.5K
15:37 152.58 152.63 152.57 152.63 17.2K
15:38 152.61 152.63 152.61 152.63 17.2K
15:39 152.64 152.65 152.63 152.63 11.7K
15:40 152.59 152.59 152.53 152.53 25.4K
15:41 152.53 152.53 152.48 152.48 16.6K
15:42 152.48 152.51 152.48 152.51 16.5K
15:43 152.51 152.53 152.49 152.53 11.7K
15:44 152.51 152.53 152.50 152.50 8.4K
15:45 152.51 152.58 152.51 152.58 17.5K
15:46 152.57 152.57 152.56 152.56 21.5K
15:47 152.57 152.60 152.57 152.60 18.4K
15:48 152.62 152.62 152.54 152.54 14.4K
15:49 152.55 152.57 152.55 152.56 18.6K
15:50 152.52 152.52 152.43 152.43 62.1K
15:51 152.41 152.56 152.41 152.56 56.1K
15:52 152.56 152.56 152.55 152.56 13.7K
15:53 152.54 152.56 152.54 152.56 12.9K
15:54 152.55 152.58 152.53 152.58 38.0K
15:55 152.58 152.64 152.58 152.63 93.7K
15:56 152.68 152.68 152.64 152.64 44.9K
15:57 152.63 152.65 152.61 152.63 32.6K
15:58 152.64 152.67 152.64 152.66 39.8K
15:59 152.63 152.66 152.61 152.61 58.7K
16:00 152.61 152.61 152.61 152.61 648.1K
16:01 152.61 152.61 152.61 152.61 6.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available