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
09:30 150.09 150.27 150.09 150.27 148.0K
09:31 150.43 150.43 150.27 150.27 10.2K
09:32 150.27 150.32 150.26 150.28 11.0K
09:33 150.28 150.28 150.18 150.18 0.8K
09:34 150.18 150.26 150.18 150.26 8.3K
09:35 150.26 150.32 150.24 150.32 17.0K
09:36 150.30 150.49 150.30 150.49 4.9K
09:37 150.70 151.03 150.70 151.03 43.5K
09:38 151.17 151.18 151.05 151.05 23.2K
09:39 151.06 151.06 151.03 151.03 12.6K
09:40 151.03 151.17 151.03 151.16 11.9K
09:41 151.17 151.83 151.17 151.83 73.8K
09:42 151.87 151.87 151.62 151.62 34.6K
09:43 151.61 151.63 151.60 151.61 14.1K
09:44 151.50 151.50 151.47 151.48 8.8K
09:45 151.46 151.46 151.46 151.46 3.6K
09:46 151.42 151.43 151.42 151.43 13.3K
09:47 151.48 151.59 151.48 151.59 27.6K
09:48 151.68 151.78 151.68 151.78 24.1K
09:49 151.81 151.82 151.79 151.79 5.2K
09:50 151.78 151.80 151.71 151.71 18.7K
09:51 151.71 151.71 151.68 151.68 5.9K
09:52 151.68 151.73 151.68 151.71 6.1K
09:53 151.70 151.70 151.69 151.69 6.3K
09:54 151.67 151.69 151.63 151.63 18.2K
09:55 151.60 151.62 151.58 151.58 24.8K
09:56 151.58 151.58 151.56 151.57 31.3K
09:57 151.54 151.58 151.54 151.58 14.4K
09:58 151.61 151.65 151.61 151.63 5.8K
09:59 151.67 151.74 151.67 151.74 23.2K
10:00 151.74 151.74 151.61 151.61 24.6K
10:01 151.61 151.61 151.45 151.45 33.0K
10:02 151.41 151.41 151.37 151.37 20.6K
10:03 151.42 151.43 151.42 151.43 10.8K
10:04 151.42 151.42 151.40 151.40 7.3K
10:05 151.40 151.54 151.39 151.54 23.7K
10:06 151.55 151.55 151.44 151.44 21.2K
10:07 151.45 151.54 151.45 151.54 11.3K
10:08 151.64 151.73 151.64 151.73 36.1K
10:09 151.72 151.72 151.65 151.66 12.4K
10:10 151.67 151.67 151.63 151.65 17.2K
10:11 151.63 151.64 151.62 151.64 11.4K
10:12 151.65 151.65 151.59 151.59 17.3K
10:13 151.59 151.60 151.58 151.59 4.9K
10:14 151.57 151.57 151.57 151.57 1.1K
10:15 151.56 151.56 151.55 151.56 8.0K
10:16 151.51 151.51 151.48 151.49 18.7K
10:17 151.50 151.59 151.49 151.59 25.0K
10:18 151.60 151.65 151.60 151.65 7.6K
10:19 151.65 151.66 151.65 151.66 5.5K
10:20 151.67 151.68 151.67 151.68 6.9K
10:21 151.70 151.70 151.65 151.66 13.9K
10:22 151.66 151.67 151.62 151.62 9.9K
10:23 151.61 151.61 151.59 151.60 6.5K
10:24 151.57 151.58 151.52 151.52 6.0K
10:25 151.52 151.52 151.47 151.49 13.8K
10:26 151.49 151.49 151.43 151.43 5.4K
10:27 151.44 151.48 151.44 151.47 3.5K
10:28 151.44 151.44 151.43 151.43 3.4K
10:29 151.43 151.43 151.36 151.36 7.8K
10:30 151.37 151.37 151.35 151.37 11.7K
10:31 151.42 151.47 151.42 151.47 16.9K
10:32 151.48 151.48 151.47 151.48 2.4K
10:33 151.51 151.62 151.51 151.62 31.6K
10:34 151.62 151.63 151.59 151.59 12.0K
10:35 151.61 151.61 151.59 151.59 5.8K
10:36 151.59 151.66 151.59 151.65 7.6K
10:37 151.64 151.76 151.64 151.76 21.2K
10:38 151.89 151.95 151.89 151.95 33.2K
10:39 151.91 151.95 151.89 151.95 10.7K
10:40 151.93 151.95 151.91 151.95 7.3K
10:41 151.95 151.95 151.95 151.95 1.4K
10:42 151.95 151.97 151.95 151.97 8.4K
10:43 151.97 152.01 151.97 152.01 12.1K
10:44 152.01 152.15 152.01 152.15 12.8K
10:45 152.16 152.17 152.16 152.17 10.8K
10:46 152.14 152.14 152.11 152.11 4.8K
10:47 152.07 152.07 152.05 152.05 19.6K
10:48 152.05 152.09 152.05 152.09 10.8K
10:49 152.09 152.09 152.07 152.09 10.8K
10:50 152.10 152.10 152.05 152.06 7.2K
10:51 152.08 152.09 152.07 152.07 5.3K
10:52 152.09 152.10 152.09 152.09 6.4K
10:53 152.07 152.07 151.99 152.00 8.4K
10:54 151.99 151.99 151.97 151.97 3.6K
10:55 151.97 151.98 151.97 151.97 13.6K
10:56 151.97 151.97 151.95 151.95 37.6K
10:57 151.92 151.93 151.92 151.93 13.2K
10:58 151.91 151.94 151.91 151.92 31.3K
10:59 151.93 151.95 151.93 151.94 6.1K
11:00 151.93 151.93 151.93 151.93 3.3K
11:01 151.91 151.91 151.87 151.87 5.7K
11:02 151.86 151.86 151.84 151.84 3.3K
11:03 151.83 151.83 151.76 151.76 16.0K
11:04 151.76 151.76 151.74 151.74 4.2K
11:05 151.74 151.74 151.73 151.74 10.4K
11:06 151.73 151.74 151.73 151.74 25.4K
11:07 151.74 151.77 151.74 151.77 2.8K
11:08 151.76 151.77 151.59 151.59 18.4K
11:09 151.58 151.61 151.58 151.61 7.4K
11:10 151.61 151.65 151.61 151.65 8.8K
11:11 151.65 151.66 151.65 151.66 6.7K
11:12 151.64 151.64 151.60 151.61 8.8K
11:13 151.60 151.61 151.60 151.60 2.4K
11:14 151.60 151.63 151.60 151.63 4.1K
11:15 151.62 151.66 151.62 151.66 21.1K
11:16 151.65 151.66 151.65 151.66 6.1K
11:17 151.65 151.66 151.65 151.65 14.5K
11:18 151.66 151.66 151.64 151.64 11.7K
11:19 151.56 151.56 151.55 151.55 15.7K
11:20 151.55 151.61 151.55 151.61 13.0K
11:21 151.62 151.66 151.62 151.66 7.0K
11:22 151.67 151.70 151.67 151.70 3.5K
11:23 151.71 151.73 151.71 151.73 4.0K
11:24 151.72 151.72 151.68 151.68 12.8K
11:25 151.68 151.68 151.65 151.65 15.1K
11:26 151.65 151.65 151.63 151.63 8.7K
11:27 151.63 151.64 151.62 151.62 8.6K
11:28 151.62 151.62 151.61 151.61 3.8K
11:29 151.61 151.61 151.61 151.61 1.9K
11:30 151.59 151.59 151.57 151.57 9.8K
11:31 151.57 151.57 151.54 151.54 6.3K
11:32 151.55 151.55 151.53 151.55 6.3K
11:33 151.56 151.57 151.56 151.57 11.3K
11:34 151.58 151.58 151.56 151.57 11.3K
11:35 151.58 151.62 151.58 151.62 2.5K
11:36 151.61 151.62 151.61 151.62 1.9K
11:37 151.61 151.61 151.59 151.59 4.2K
11:38 151.61 151.62 151.61 151.62 9.1K
11:39 151.62 151.62 151.59 151.59 7.0K
11:40 151.60 151.62 151.60 151.62 4.0K
11:41 151.62 151.62 151.61 151.62 1.7K
11:42 151.62 151.62 151.59 151.59 11.6K
11:43 151.59 151.63 151.59 151.63 5.0K
11:44 151.64 151.64 151.61 151.61 7.0K
11:45 151.59 151.59 151.52 151.52 35.3K
11:46 151.51 151.51 151.49 151.50 7.5K
11:47 151.50 151.50 151.49 151.49 3.9K
11:48 151.50 151.51 151.50 151.51 11.5K
11:49 151.54 151.58 151.54 151.57 20.9K
11:50 151.56 151.56 151.54 151.54 7.4K
11:51 151.54 151.55 151.53 151.55 16.0K
11:52 151.55 151.56 151.54 151.54 2.4K
11:53 151.54 151.56 151.54 151.55 1.8K
11:54 151.55 151.56 151.55 151.55 9.3K
11:55 151.55 151.56 151.55 151.56 0.9K
11:56 151.56 151.57 151.56 151.57 6.1K
11:57 151.57 151.57 151.57 151.57 2.0K
11:58 151.59 151.61 151.59 151.60 14.3K
11:59 151.62 151.64 151.62 151.63 2.4K
12:00 151.60 151.64 151.60 151.64 40.9K
12:01 151.66 151.68 151.66 151.68 12.8K
12:02 151.68 151.69 151.68 151.69 8.6K
12:03 151.69 151.74 151.69 151.74 5.9K
12:04 151.75 151.75 151.73 151.73 19.7K
12:05 151.73 151.73 151.72 151.72 7.4K
12:06 151.72 151.73 151.71 151.73 6.0K
12:07 151.72 151.76 151.72 151.76 14.6K
12:08 151.77 151.78 151.77 151.77 6.5K
12:09 151.78 151.81 151.78 151.80 7.8K
12:10 151.82 151.89 151.82 151.89 8.3K
12:11 151.90 151.92 151.90 151.92 2.5K
12:12 151.92 151.98 151.92 151.98 10.3K
12:13 151.99 152.06 151.99 152.06 21.8K
12:14 152.06 152.14 152.06 152.14 9.3K
12:15 152.13 152.15 152.13 152.15 4.9K
12:16 152.12 152.12 152.11 152.11 17.8K
12:17 152.12 152.12 152.09 152.09 9.5K
12:18 152.09 152.10 152.09 152.10 5.6K
12:19 152.10 152.10 152.06 152.06 5.7K
12:20 152.05 152.05 152.03 152.04 17.3K
12:21 152.04 152.04 152.03 152.03 1.2K
12:22 152.04 152.04 152.00 152.00 6.1K
12:23 152.00 152.01 152.00 152.01 2.3K
12:24 152.01 152.02 152.00 152.00 11.4K
12:25 151.96 151.96 151.94 151.94 7.3K
12:26 151.92 151.92 151.88 151.88 7.5K
12:27 151.86 151.86 151.81 151.81 9.0K
12:28 151.81 151.84 151.81 151.83 2.7K
12:29 151.84 151.84 151.84 151.84 3.7K
12:30 151.84 151.85 151.84 151.85 1.9K
12:31 151.87 151.87 151.86 151.86 18.3K
12:32 151.85 151.86 151.84 151.86 5.6K
12:33 151.86 151.86 151.85 151.86 1.3K
12:34 151.85 151.88 151.85 151.88 4.3K
12:35 151.90 151.96 151.89 151.96 10.0K
12:36 151.99 152.01 151.99 152.01 3.0K
12:37 152.01 152.04 152.01 152.04 2.5K
12:38 152.02 152.02 151.97 151.97 7.0K
12:39 151.99 151.99 151.97 151.97 3.4K
12:40 151.97 152.00 151.97 152.00 5.2K
12:41 152.01 152.01 152.00 152.00 2.9K
12:42 151.99 152.01 151.99 152.01 12.4K
12:43 152.00 152.00 151.98 151.98 3.3K
12:44 151.99 151.99 151.98 151.98 3.6K
12:45 151.98 151.99 151.98 151.98 10.5K
12:46 151.99 152.00 151.99 151.99 2.7K
12:47 151.99 152.01 151.99 152.01 3.2K
12:48 152.02 152.02 152.01 152.02 3.3K
12:49 152.03 152.08 152.03 152.08 8.0K
12:50 152.08 152.08 152.08 152.08 2.1K
12:51 152.08 152.09 152.08 152.08 1.5K
12:52 152.08 152.12 152.08 152.12 11.4K
12:53 152.12 152.12 152.10 152.10 5.9K
12:54 152.10 152.10 152.03 152.03 24.7K
12:55 152.02 152.03 152.01 152.01 15.5K
12:56 152.01 152.01 151.99 152.00 5.5K
12:57 151.99 152.01 151.99 152.00 2.7K
12:58 151.99 152.02 151.98 152.02 7.8K
12:59 152.03 152.03 152.02 152.03 12.6K
13:00 152.03 152.03 152.02 152.02 8.2K
13:01 152.02 152.02 152.01 152.01 42.8K
13:02 152.01 152.01 152.01 152.01 4.2K
13:03 152.01 152.02 152.01 152.01 2.5K
13:04 152.01 152.02 152.01 152.02 7.5K
13:05 152.00 152.01 152.00 152.01 33.1K
13:06 152.00 152.03 152.00 152.03 3.7K
13:07 152.02 152.02 152.01 152.02 1.4K
13:08 152.02 152.04 152.02 152.04 5.5K
13:09 152.05 152.06 152.05 152.06 4.4K
13:10 152.14 152.21 152.14 152.21 66.7K
13:11 152.21 152.31 152.21 152.31 12.2K
13:12 152.32 152.41 152.32 152.41 19.0K
13:13 152.41 152.41 152.39 152.40 23.0K
13:14 152.41 152.46 152.41 152.46 12.6K
13:15 152.51 152.55 152.51 152.55 14.6K
13:16 152.58 152.62 152.58 152.62 11.0K
13:17 152.62 152.62 152.61 152.61 13.5K
13:18 152.59 152.62 152.59 152.62 4.3K
13:19 152.62 152.64 152.62 152.63 6.4K
13:20 152.63 152.63 152.63 152.63 4.8K
13:21 152.63 152.64 152.63 152.64 7.8K
13:22 152.64 152.64 152.53 152.53 24.5K
13:23 152.53 152.54 152.53 152.54 1.2K
13:24 152.53 152.55 152.53 152.53 5.8K
13:25 152.34 152.34 152.32 152.34 22.8K
13:26 152.33 152.33 152.32 152.32 4.1K
13:27 152.31 152.32 152.31 152.32 3.2K
13:28 152.31 152.31 152.24 152.24 13.1K
13:29 152.23 152.23 152.19 152.20 7.9K
13:30 152.20 152.20 152.20 152.20 7.3K
13:31 152.18 152.20 152.18 152.20 6.7K
13:32 152.19 152.19 152.15 152.15 14.4K
13:33 152.14 152.14 152.10 152.10 13.4K
13:34 152.11 152.11 152.07 152.07 5.8K
13:35 152.06 152.07 152.06 152.07 2.7K
13:36 152.09 152.16 152.09 152.16 15.3K
13:37 152.15 152.15 152.15 152.15 6.0K
13:38 152.15 152.15 152.14 152.15 13.7K
13:39 152.17 152.17 152.15 152.15 2.1K
13:40 152.14 152.14 152.12 152.13 3.4K
13:41 152.10 152.16 152.10 152.16 5.5K
13:42 152.17 152.19 152.15 152.15 8.6K
13:43 152.09 152.09 152.07 152.07 10.8K
13:44 152.04 152.04 152.02 152.02 19.9K
13:45 152.02 152.02 151.96 151.96 11.7K
13:46 151.98 151.98 151.96 151.96 6.9K
13:47 151.96 151.96 151.96 151.96 5.1K
13:48 151.97 152.07 151.97 152.07 14.6K
13:49 152.05 152.05 152.04 152.04 6.2K
13:50 152.04 152.04 152.02 152.02 8.3K
13:51 152.02 152.03 152.01 152.01 4.5K
13:52 151.97 151.97 151.87 151.88 24.9K
13:53 151.86 151.86 151.85 151.86 3.7K
13:54 151.90 151.90 151.86 151.86 10.1K
13:55 151.87 151.87 151.82 151.82 17.9K
13:56 151.82 151.82 151.82 151.82 1.1K
13:57 151.82 151.83 151.82 151.83 3.1K
13:58 151.83 151.86 151.83 151.86 8.6K
13:59 151.86 151.86 151.84 151.84 4.7K
14:00 151.83 151.83 151.80 151.80 5.9K
14:01 151.79 151.79 151.78 151.78 5.0K
14:02 151.74 151.81 151.74 151.81 11.9K
14:03 151.82 151.92 151.82 151.92 13.8K
14:04 151.92 151.92 151.89 151.89 9.9K
14:05 151.89 151.89 151.85 151.85 15.5K
14:06 151.84 151.84 151.83 151.83 3.1K
14:07 151.83 151.83 151.81 151.82 6.2K
14:08 151.82 151.82 151.80 151.82 14.3K
14:09 151.82 151.84 151.82 151.84 1.5K
14:10 151.85 151.89 151.85 151.89 24.0K
14:11 151.94 151.97 151.94 151.97 48.3K
14:12 151.95 151.95 151.95 151.95 5.6K
14:13 151.95 151.95 151.93 151.94 18.6K
14:14 151.93 151.93 151.91 151.91 5.2K
14:15 151.90 151.90 151.90 151.90 3.7K
14:16 151.90 151.90 151.79 151.79 17.8K
14:17 151.80 151.80 151.79 151.80 4.6K
14:18 151.80 151.80 151.78 151.78 4.4K
14:19 151.78 151.78 151.69 151.69 11.3K
14:20 151.61 151.61 151.59 151.59 9.7K
14:21 151.59 151.60 151.59 151.60 5.8K
14:22 151.60 151.62 151.60 151.61 9.8K
14:23 151.65 151.69 151.65 151.69 15.0K
14:24 151.77 151.78 151.76 151.78 10.1K
14:25 151.78 151.78 151.78 151.78 2.8K
14:26 151.77 151.79 151.77 151.79 1.6K
14:27 151.79 151.79 151.77 151.77 10.0K
14:28 151.78 151.78 151.75 151.75 6.6K
14:29 151.75 151.76 151.75 151.76 16.3K
14:30 151.77 151.77 151.77 151.77 2.3K
14:31 151.78 151.78 151.77 151.77 4.8K
14:32 151.78 151.78 151.76 151.76 4.9K
14:33 151.76 151.76 151.74 151.75 4.0K
14:34 151.75 151.75 151.72 151.72 7.2K
14:35 151.72 151.72 151.64 151.65 13.7K
14:36 151.65 151.67 151.65 151.66 3.4K
14:37 151.65 151.65 151.64 151.64 6.3K
14:38 151.62 151.62 151.60 151.60 9.3K
14:39 151.60 151.60 151.59 151.59 8.6K
14:40 151.59 151.59 151.57 151.57 8.2K
14:41 151.57 151.58 151.55 151.55 7.7K
14:42 151.56 151.56 151.56 151.56 2.8K
14:43 151.56 151.58 151.56 151.58 14.3K
14:44 151.59 151.60 151.59 151.60 5.4K
14:45 151.59 151.59 151.56 151.56 6.9K
14:46 151.56 151.61 151.56 151.61 12.2K
14:47 151.61 151.64 151.61 151.64 13.9K
14:48 151.65 151.67 151.64 151.67 12.2K
14:49 151.67 151.68 151.67 151.67 5.5K
14:50 151.67 151.67 151.64 151.66 8.5K
14:51 151.65 151.66 151.58 151.58 18.3K
14:52 151.55 151.55 151.38 151.38 35.2K
14:53 151.33 151.36 151.33 151.34 15.8K
14:54 151.32 151.39 151.32 151.39 11.0K
14:55 151.41 151.43 151.41 151.43 6.1K
14:56 151.42 151.42 151.40 151.40 7.5K
14:57 151.39 151.39 151.31 151.31 11.7K
14:58 151.31 151.31 151.27 151.28 7.6K
14:59 151.28 151.30 151.28 151.28 5.3K
15:00 151.23 151.23 151.13 151.16 35.8K
15:01 151.15 151.15 150.99 150.99 40.4K
15:02 151.00 151.07 151.00 151.05 20.0K
15:03 151.03 151.03 151.01 151.01 13.4K
15:04 151.00 151.03 151.00 151.02 5.6K
15:05 151.01 151.01 150.99 150.99 4.2K
15:06 150.97 151.02 150.97 151.00 10.5K
15:07 151.00 151.00 150.98 150.99 15.9K
15:08 151.01 151.02 151.00 151.00 6.7K
15:09 150.99 150.99 150.90 150.90 23.9K
15:10 150.91 150.91 150.89 150.89 12.1K
15:11 150.88 150.89 150.88 150.89 10.1K
15:12 150.89 150.89 150.83 150.83 15.8K
15:13 150.82 151.04 150.82 151.04 41.7K
15:14 151.03 151.05 151.03 151.05 5.9K
15:15 151.06 151.08 151.06 151.06 5.3K
15:16 151.06 151.12 151.06 151.12 12.4K
15:17 151.12 151.12 150.97 150.97 18.1K
15:18 150.95 150.96 150.87 150.87 15.5K
15:19 150.87 150.88 150.85 150.86 11.1K
15:20 150.85 150.86 150.84 150.84 31.7K
15:21 150.84 150.90 150.84 150.90 15.9K
15:22 150.95 150.96 150.95 150.96 18.4K
15:23 150.98 151.02 150.97 150.97 16.9K
15:24 151.00 151.01 151.00 151.00 13.9K
15:25 150.96 150.96 150.88 150.88 41.9K
15:26 150.94 151.00 150.94 151.00 15.5K
15:27 151.00 151.01 150.98 150.98 6.5K
15:28 150.91 150.91 150.90 150.90 34.6K
15:29 150.89 150.89 150.86 150.87 12.8K
15:30 150.89 150.92 150.89 150.91 21.1K
15:31 150.93 150.96 150.93 150.96 8.0K
15:32 150.93 150.93 150.91 150.92 10.1K
15:33 150.93 150.93 150.79 150.79 43.0K
15:34 150.88 151.02 150.88 151.02 32.5K
15:35 151.04 151.05 151.03 151.03 6.4K
15:36 151.04 151.04 150.98 150.98 19.9K
15:37 150.98 150.98 150.96 150.96 10.2K
15:38 150.97 151.00 150.97 151.00 25.4K
15:39 150.99 150.99 150.98 150.98 115.3K
15:40 150.91 150.91 150.86 150.86 43.4K
15:41 150.86 150.90 150.84 150.84 25.4K
15:42 150.83 150.87 150.83 150.87 18.0K
15:43 150.91 150.97 150.91 150.97 38.5K
15:44 150.99 151.03 150.99 151.03 20.0K
15:45 151.03 151.03 151.02 151.02 12.6K
15:46 151.00 151.05 151.00 151.05 45.5K
15:47 151.08 151.08 151.06 151.08 36.5K
15:48 151.07 151.07 151.06 151.06 6.4K
15:49 151.05 151.16 151.05 151.16 26.8K
15:50 151.17 151.20 151.17 151.17 67.8K
15:51 151.15 151.16 151.14 151.14 29.9K
15:52 151.13 151.13 151.11 151.12 19.1K
15:53 151.10 151.13 151.10 151.13 34.5K
15:54 151.13 151.13 151.11 151.12 23.6K
15:55 151.16 151.18 151.16 151.18 60.0K
15:56 151.23 151.31 151.23 151.31 70.8K
15:57 151.29 151.30 151.28 151.28 24.1K
15:58 151.30 151.30 151.27 151.29 45.6K
15:59 151.33 151.37 151.30 151.37 106.0K
16:00 151.35 151.35 151.34 151.34 908.6K
16:01 151.34 151.34 151.34 151.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available