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
09:30 151.81 151.81 151.57 151.57 76.3K
09:31 151.64 151.64 151.55 151.55 8.4K
09:32 151.49 151.67 151.49 151.67 26.8K
09:33 151.69 151.80 151.59 151.80 34.9K
09:34 151.72 151.72 151.47 151.50 16.9K
09:35 151.60 151.61 151.56 151.61 13.0K
09:36 151.66 151.71 151.66 151.69 185.4K
09:37 151.76 151.76 151.72 151.72 11.1K
09:38 151.75 151.75 151.65 151.72 23.3K
09:39 151.71 151.81 151.71 151.81 23.1K
09:40 151.86 151.95 151.86 151.95 13.6K
09:41 151.92 152.17 151.92 152.17 18.7K
09:42 152.14 152.21 152.14 152.21 6.7K
09:43 152.21 152.26 152.21 152.23 8.9K
09:44 152.22 152.28 152.21 152.28 5.8K
09:45 152.32 152.49 152.32 152.49 19.1K
09:46 152.60 152.60 152.54 152.54 24.7K
09:47 152.57 152.57 152.52 152.52 9.9K
09:48 152.56 152.58 152.53 152.53 10.4K
09:49 152.51 152.51 152.45 152.45 13.7K
09:50 152.23 152.23 152.15 152.15 27.2K
09:51 152.10 152.10 151.77 151.83 19.1K
09:52 151.82 152.02 151.82 152.02 16.6K
09:53 152.04 152.27 152.04 152.27 40.2K
09:54 152.28 152.28 152.22 152.22 8.1K
09:55 152.22 152.25 152.21 152.25 3.4K
09:56 152.38 152.38 152.20 152.22 17.1K
09:57 152.21 152.21 152.12 152.16 11.7K
09:58 152.16 152.18 152.16 152.16 3.9K
09:59 152.18 152.18 152.14 152.15 11.0K
10:00 152.12 152.16 152.12 152.16 14.5K
10:01 152.18 152.24 152.18 152.21 6.6K
10:02 152.01 152.01 151.92 151.92 13.1K
10:03 151.93 152.10 151.93 152.10 10.7K
10:04 152.13 152.15 152.13 152.13 6.8K
10:05 152.11 152.21 152.11 152.21 10.6K
10:06 152.20 152.20 152.18 152.18 2.3K
10:07 152.18 152.18 152.15 152.16 7.1K
10:08 152.21 152.24 152.21 152.23 7.5K
10:09 152.36 152.39 152.36 152.37 18.4K
10:10 152.35 152.37 152.35 152.35 5.9K
10:11 152.30 152.38 152.30 152.38 26.1K
10:12 152.38 152.50 152.38 152.50 12.6K
10:13 152.48 152.56 152.48 152.52 19.3K
10:14 152.52 152.54 152.52 152.54 6.9K
10:15 152.53 152.53 152.52 152.52 4.3K
10:16 152.52 152.60 152.52 152.60 19.8K
10:17 152.61 152.66 152.61 152.66 3.0K
10:18 152.72 152.79 152.72 152.79 38.6K
10:19 152.80 152.84 152.80 152.84 5.8K
10:20 152.84 152.88 152.84 152.88 3.2K
10:21 152.91 152.93 152.91 152.91 21.3K
10:22 152.85 152.85 152.79 152.79 30.8K
10:23 152.70 152.70 152.64 152.64 13.6K
10:24 152.64 152.64 152.51 152.51 8.3K
10:25 152.50 152.56 152.48 152.56 6.7K
10:26 152.58 152.58 152.54 152.54 8.5K
10:27 152.54 152.54 152.51 152.51 3.5K
10:28 152.49 152.50 152.32 152.32 21.0K
10:29 152.42 152.42 152.39 152.39 12.3K
10:30 152.39 152.40 152.36 152.36 2.3K
10:31 152.36 152.36 152.18 152.18 19.6K
10:32 152.18 152.26 152.18 152.26 12.2K
10:33 152.26 152.26 152.18 152.18 5.2K
10:34 152.18 152.18 152.15 152.16 2.8K
10:35 152.16 152.16 151.99 151.99 8.7K
10:36 151.99 151.99 151.99 151.99 1.0K
10:37 151.99 152.11 151.99 152.11 13.5K
10:38 152.11 152.19 152.11 152.19 5.9K
10:39 152.19 152.23 152.19 152.23 6.8K
10:40 152.23 152.25 152.23 152.25 7.2K
10:41 152.26 152.33 152.26 152.33 7.7K
10:42 152.37 152.38 152.37 152.37 9.7K
10:43 152.38 152.39 152.38 152.38 9.0K
10:44 152.38 152.39 152.38 152.39 1.6K
10:45 152.39 152.42 152.39 152.41 13.3K
10:46 152.40 152.40 152.39 152.40 5.8K
10:47 152.38 152.38 152.37 152.38 2.6K
10:48 152.34 152.38 152.34 152.37 30.3K
10:49 152.38 152.38 152.31 152.32 16.2K
10:50 152.31 152.31 152.30 152.30 2.9K
10:51 152.31 152.31 152.24 152.24 12.7K
10:52 152.24 152.25 152.21 152.25 16.2K
10:53 152.24 152.26 152.24 152.26 5.6K
10:54 152.25 152.29 152.25 152.29 8.5K
10:55 152.28 152.29 152.28 152.28 3.0K
10:56 152.28 152.28 152.24 152.24 8.6K
10:57 152.24 152.25 152.19 152.19 12.0K
10:58 152.14 152.14 152.11 152.11 14.5K
10:59 152.11 152.11 152.06 152.07 6.6K
11:00 152.16 152.17 152.15 152.15 12.5K
11:01 152.14 152.14 152.02 152.02 12.2K
11:02 152.01 152.01 152.00 152.00 15.5K
11:03 152.01 152.05 152.01 152.05 5.7K
11:04 152.12 152.19 152.11 152.19 12.6K
11:05 152.26 152.27 152.26 152.27 7.4K
11:06 152.26 152.27 152.26 152.27 1.3K
11:07 152.27 152.36 152.25 152.36 228.0K
11:08 152.43 152.46 152.43 152.46 8.1K
11:09 152.46 152.47 152.46 152.47 5.8K
11:10 152.49 152.51 152.49 152.51 6.4K
11:11 152.49 152.49 152.41 152.41 4.7K
11:12 152.41 152.42 152.41 152.42 9.9K
11:13 152.42 152.42 152.39 152.39 6.0K
11:14 152.38 152.40 152.38 152.39 5.8K
11:15 152.38 152.39 152.36 152.36 5.9K
11:16 152.36 152.36 152.35 152.36 5.3K
11:17 152.35 152.35 152.33 152.33 1.3K
11:18 152.33 152.35 152.33 152.35 4.2K
11:19 152.35 152.35 152.34 152.34 1.2K
11:20 152.34 152.34 152.33 152.33 6.5K
11:21 152.33 152.33 152.33 152.33 2.8K
11:22 152.34 152.36 152.34 152.36 1.5K
11:23 152.37 152.41 152.37 152.41 11.5K
11:24 152.43 152.45 152.43 152.45 5.2K
11:25 152.47 152.47 152.28 152.28 18.4K
11:26 152.26 152.26 152.23 152.23 5.4K
11:27 152.23 152.24 152.22 152.22 4.5K
11:28 152.20 152.21 152.20 152.21 4.0K
11:29 152.21 152.28 152.21 152.28 4.6K
11:30 152.29 152.29 152.29 152.29 2.2K
11:31 152.29 152.29 152.28 152.28 5.7K
11:32 152.25 152.25 152.15 152.15 13.2K
11:33 152.11 152.12 152.11 152.12 16.9K
11:34 152.14 152.14 152.13 152.13 15.8K
11:35 152.21 152.23 152.21 152.23 6.7K
11:36 152.22 152.23 152.22 152.23 6.4K
11:37 152.23 152.23 152.22 152.23 4.9K
11:38 152.22 152.22 152.20 152.20 11.6K
11:39 152.21 152.22 152.21 152.22 2.0K
11:40 152.21 152.21 152.18 152.18 9.8K
11:41 152.19 152.19 152.18 152.18 4.1K
11:42 152.18 152.18 152.16 152.17 6.4K
11:43 152.18 152.18 152.14 152.14 9.0K
11:44 152.14 152.14 152.12 152.13 1.6K
11:45 152.13 152.13 152.08 152.08 2.8K
11:46 152.07 152.07 152.02 152.02 4.8K
11:47 152.02 152.02 152.00 152.01 5.5K
11:48 151.99 151.99 151.99 151.99 1.0K
11:49 151.98 152.00 151.97 152.00 20.8K
11:50 152.00 152.00 151.99 151.99 5.2K
11:51 151.96 151.96 151.94 151.94 5.3K
11:52 151.93 151.93 151.89 151.89 16.2K
11:53 151.89 151.91 151.89 151.91 7.1K
11:54 151.91 151.92 151.91 151.91 2.9K
11:55 151.90 152.00 151.90 152.00 14.6K
11:56 152.02 152.02 151.99 151.99 2.8K
11:57 151.99 152.01 151.99 152.01 4.6K
11:58 152.12 152.21 152.12 152.20 19.3K
11:59 152.19 152.24 152.19 152.24 7.8K
12:00 152.24 152.32 152.24 152.32 17.1K
12:01 152.33 152.33 152.32 152.32 1.4K
12:02 152.32 152.34 152.32 152.34 4.5K
12:03 152.35 152.35 152.35 152.35 0.2K
12:04 152.36 152.38 152.36 152.36 4.2K
12:05 152.36 152.38 152.36 152.38 0.9K
12:06 152.39 152.39 152.36 152.36 4.0K
12:07 152.24 152.24 152.22 152.22 17.7K
12:08 152.22 152.22 152.22 152.22 2.1K
12:09 152.22 152.26 152.22 152.26 10.4K
12:10 152.27 152.27 152.25 152.25 2.6K
12:11 152.25 152.25 152.10 152.10 7.3K
12:12 152.08 152.09 152.08 152.09 5.6K
12:13 152.10 152.12 152.10 152.12 7.5K
12:14 152.12 152.13 152.12 152.13 0.6K
12:15 152.14 152.14 152.14 152.14 0.9K
12:16 152.14 152.14 152.13 152.13 1.6K
12:17 152.11 152.11 151.99 151.99 13.4K
12:18 151.98 151.99 151.98 151.99 7.5K
12:19 151.99 151.99 151.94 151.94 3.6K
12:20 151.94 151.98 151.92 151.98 17.1K
12:21 151.99 152.02 151.99 152.02 4.2K
12:22 152.02 152.04 152.02 152.04 2.1K
12:23 152.06 152.06 152.01 152.01 6.0K
12:24 152.01 152.01 152.00 152.00 4.4K
12:25 151.98 151.98 151.95 151.95 13.0K
12:26 151.94 151.94 151.91 151.91 5.5K
12:27 151.86 151.90 151.86 151.90 6.5K
12:28 151.90 151.95 151.90 151.95 13.1K
12:29 151.95 151.99 151.95 151.99 3.2K
12:30 152.00 152.07 152.00 152.07 3.4K
12:31 152.10 152.10 152.09 152.09 12.3K
12:32 152.08 152.09 152.08 152.08 5.7K
12:33 152.05 152.05 152.04 152.05 4.0K
12:34 152.05 152.05 152.03 152.04 31.7K
12:35 152.03 152.05 152.03 152.05 0.9K
12:36 152.02 152.03 152.02 152.03 4.8K
12:37 152.03 152.03 151.98 151.98 4.5K
12:38 151.99 152.02 151.99 152.01 1.6K
12:39 152.00 152.00 151.98 151.98 1.7K
12:40 151.98 151.98 151.95 151.95 3.6K
12:41 151.97 152.01 151.97 152.01 9.3K
12:42 152.00 152.05 152.00 152.05 9.1K
12:43 152.07 152.07 152.07 152.07 4.9K
12:44 152.07 152.07 152.06 152.07 3.1K
12:45 152.07 152.07 152.06 152.06 6.6K
12:46 152.06 152.07 152.06 152.06 7.8K
12:47 152.06 152.08 152.06 152.08 12.7K
12:48 152.08 152.21 152.08 152.21 19.6K
12:49 152.21 152.27 152.21 152.27 12.2K
12:50 152.27 152.27 152.23 152.23 16.4K
12:51 152.22 152.22 152.21 152.22 7.5K
12:52 152.22 152.22 152.14 152.14 6.7K
12:53 152.13 152.13 152.08 152.08 3.1K
12:54 152.08 152.10 152.08 152.09 0.9K
12:55 152.07 152.10 152.07 152.10 7.2K
12:56 152.10 152.13 152.10 152.13 5.5K
12:57 152.12 152.16 152.12 152.16 7.6K
12:58 152.16 152.17 152.16 152.17 0.9K
12:59 152.18 152.19 152.18 152.18 3.1K
13:00 152.19 152.29 152.19 152.29 14.2K
13:01 152.29 152.37 152.29 152.37 5.4K
13:02 152.41 152.41 152.38 152.38 3.7K
13:03 152.40 152.40 152.38 152.38 7.2K
13:04 152.39 152.40 152.38 152.38 18.5K
13:05 152.40 152.40 152.30 152.31 10.8K
13:06 152.31 152.33 152.31 152.33 5.0K
13:07 152.31 152.31 152.20 152.20 17.3K
13:08 152.18 152.18 152.10 152.10 14.6K
13:09 152.10 152.11 152.03 152.03 9.3K
13:10 152.04 152.05 152.04 152.05 2.0K
13:11 152.05 152.06 152.05 152.06 1.3K
13:12 152.07 152.13 152.07 152.13 12.9K
13:13 152.15 152.17 152.14 152.17 4.4K
13:14 152.18 152.18 152.16 152.16 1.8K
13:15 152.12 152.18 152.12 152.18 10.9K
13:16 152.22 152.22 152.21 152.21 3.9K
13:17 152.22 152.23 152.21 152.21 3.9K
13:18 152.21 152.23 152.21 152.23 3.2K
13:19 152.23 152.27 152.23 152.27 3.0K
13:20 152.27 152.28 152.26 152.28 3.9K
13:21 152.27 152.29 152.27 152.29 4.2K
13:22 152.28 152.29 152.28 152.29 2.6K
13:23 152.29 152.29 152.27 152.27 2.4K
13:24 152.27 152.32 152.27 152.32 6.2K
13:25 152.32 152.33 152.30 152.30 2.7K
13:26 152.27 152.31 152.27 152.31 10.1K
13:27 152.31 152.34 152.31 152.34 1.9K
13:28 152.33 152.33 152.26 152.26 9.7K
13:29 152.26 152.26 152.25 152.26 1.2K
13:30 152.26 152.26 152.23 152.23 5.8K
13:31 152.23 152.25 152.23 152.24 2.0K
13:32 152.24 152.24 152.14 152.14 21.3K
13:33 152.12 152.17 152.12 152.17 3.0K
13:34 152.18 152.18 152.14 152.14 4.3K
13:35 152.11 152.14 152.10 152.14 19.4K
13:36 152.16 152.17 152.15 152.17 6.9K
13:37 152.22 152.23 152.22 152.23 6.7K
13:38 152.23 152.25 152.23 152.24 2.5K
13:39 152.24 152.25 152.24 152.25 1.8K
13:40 152.32 152.35 152.32 152.35 15.2K
13:41 152.34 152.34 152.28 152.28 16.3K
13:42 152.25 152.26 152.24 152.26 4.6K
13:43 152.24 152.24 152.23 152.24 13.4K
13:44 152.23 152.23 152.23 152.23 4.4K
13:45 152.22 152.25 152.22 152.23 7.3K
13:46 152.22 152.22 152.22 152.22 4.5K
13:47 152.22 152.23 152.22 152.23 9.8K
13:48 152.25 152.28 152.25 152.28 9.7K
13:49 152.27 152.27 152.24 152.24 7.4K
13:50 152.24 152.26 152.24 152.26 2.9K
13:51 152.26 152.26 152.24 152.24 0.7K
13:52 152.24 152.25 152.23 152.24 5.4K
13:53 152.23 152.23 152.22 152.23 10.2K
13:54 152.23 152.25 152.23 152.25 3.7K
13:55 152.25 152.26 152.25 152.26 6.6K
13:56 152.25 152.26 152.20 152.20 10.5K
13:57 152.16 152.18 152.16 152.17 15.1K
13:58 152.19 152.24 152.19 152.24 11.1K
13:59 152.24 152.25 152.24 152.25 3.1K
14:00 152.25 152.27 152.25 152.27 2.5K
14:01 152.27 152.29 152.27 152.29 2.9K
14:02 152.36 152.40 152.36 152.40 47.1K
14:03 152.39 152.39 152.36 152.36 8.4K
14:04 152.35 152.50 152.35 152.50 18.6K
14:05 152.50 152.50 152.50 152.50 7.2K
14:06 152.62 152.62 152.54 152.54 41.9K
14:07 152.55 152.55 152.54 152.54 2.1K
14:08 152.55 152.59 152.55 152.57 8.4K
14:09 152.61 152.61 152.58 152.58 21.7K
14:10 152.58 152.63 152.58 152.63 10.2K
14:11 152.63 152.64 152.63 152.64 6.4K
14:12 152.65 152.65 152.63 152.63 8.0K
14:13 152.64 152.69 152.64 152.68 6.1K
14:14 152.68 152.69 152.68 152.69 2.8K
14:15 152.69 152.69 152.69 152.69 3.0K
14:16 152.70 152.70 152.69 152.69 7.2K
14:17 152.74 152.75 152.71 152.75 22.1K
14:18 152.80 152.83 152.80 152.83 10.3K
14:19 152.82 152.83 152.81 152.83 6.4K
14:20 152.83 152.84 152.83 152.83 2.5K
14:21 152.91 152.91 152.91 152.91 9.9K
14:22 152.92 152.92 152.91 152.91 16.6K
14:23 152.84 152.85 152.83 152.83 10.2K
14:24 152.83 152.86 152.80 152.80 7.5K
14:25 152.69 152.69 152.60 152.60 14.4K
14:26 152.60 152.60 152.59 152.59 4.3K
14:27 152.59 152.73 152.59 152.73 9.8K
14:28 152.74 152.74 152.70 152.70 6.2K
14:29 152.70 152.70 152.64 152.64 6.9K
14:30 152.63 152.64 152.63 152.63 5.8K
14:31 152.62 152.63 152.62 152.63 4.0K
14:32 152.62 152.65 152.62 152.65 9.1K
14:33 152.70 152.71 152.70 152.71 10.4K
14:34 152.73 152.74 152.73 152.74 6.6K
14:35 152.75 152.76 152.75 152.76 3.1K
14:36 152.77 152.78 152.77 152.78 2.1K
14:37 152.80 152.82 152.80 152.82 11.7K
14:38 152.82 152.90 152.82 152.90 17.6K
14:39 152.92 152.97 152.92 152.97 20.0K
14:40 152.99 153.00 152.99 152.99 11.3K
14:41 152.99 153.03 152.99 153.03 17.4K
14:42 153.02 153.02 153.01 153.01 11.7K
14:43 152.95 152.96 152.95 152.95 23.7K
14:44 152.94 152.96 152.94 152.95 6.2K
14:45 152.92 152.95 152.92 152.95 5.4K
14:46 152.94 152.94 152.92 152.92 10.8K
14:47 153.02 153.02 152.90 152.90 18.8K
14:48 152.89 152.90 152.89 152.90 7.0K
14:49 152.90 152.95 152.90 152.95 8.6K
14:50 152.95 152.95 152.95 152.95 11.2K
14:51 152.96 152.96 152.94 152.94 6.0K
14:52 152.94 152.95 152.93 152.93 11.5K
14:53 152.92 152.92 152.87 152.87 11.0K
14:54 152.90 152.92 152.90 152.92 8.9K
14:55 152.92 152.95 152.92 152.95 4.3K
14:56 152.95 152.95 152.93 152.93 4.0K
14:57 152.93 152.96 152.93 152.95 4.7K
14:58 153.02 153.03 152.99 152.99 11.3K
14:59 152.96 152.96 152.95 152.95 7.9K
15:00 152.98 152.98 152.96 152.96 3.6K
15:01 152.96 152.96 152.96 152.96 24.5K
15:02 152.97 153.00 152.96 153.00 21.7K
15:03 153.01 153.03 153.01 153.03 5.7K
15:04 153.02 153.02 152.98 152.99 18.6K
15:05 152.98 152.98 152.97 152.97 7.6K
15:06 152.97 152.99 152.97 152.99 5.1K
15:07 152.99 153.01 152.99 153.01 8.7K
15:08 153.01 153.01 152.99 153.00 4.1K
15:09 153.01 153.01 153.00 153.00 4.9K
15:10 152.99 152.99 152.97 152.97 8.8K
15:11 152.96 152.98 152.96 152.97 2.3K
15:12 152.96 152.98 152.96 152.96 2.7K
15:13 152.97 152.98 152.97 152.98 3.1K
15:14 152.98 152.98 152.97 152.98 16.9K
15:15 152.97 152.99 152.97 152.98 13.0K
15:16 152.94 152.94 152.90 152.90 32.0K
15:17 152.86 152.86 152.86 152.86 9.4K
15:18 152.85 152.92 152.85 152.92 24.2K
15:19 152.95 153.00 152.95 152.99 12.0K
15:20 153.00 153.01 152.99 153.01 22.1K
15:21 153.02 153.08 153.02 153.08 21.0K
15:22 153.09 153.11 153.09 153.11 10.8K
15:23 153.11 153.11 153.10 153.10 12.0K
15:24 153.11 153.11 153.09 153.10 8.2K
15:25 153.08 153.08 153.03 153.08 25.6K
15:26 153.08 153.08 153.07 153.07 4.9K
15:27 153.07 153.07 153.06 153.07 9.0K
15:28 153.06 153.09 153.06 153.07 7.3K
15:29 153.07 153.09 153.07 153.08 5.2K
15:30 153.03 153.03 152.89 152.89 32.1K
15:31 152.89 152.94 152.89 152.94 18.7K
15:32 152.95 153.00 152.95 153.00 18.3K
15:33 153.00 153.01 152.99 153.01 19.2K
15:34 153.04 153.05 153.03 153.05 11.7K
15:35 153.06 153.06 153.03 153.04 29.5K
15:36 153.04 153.05 153.04 153.05 11.9K
15:37 153.05 153.11 153.05 153.11 29.9K
15:38 153.12 153.27 153.12 153.27 59.6K
15:39 153.30 153.33 153.30 153.33 7.3K
15:40 153.33 153.33 153.32 153.33 9.3K
15:41 153.34 153.40 153.34 153.40 53.0K
15:42 153.41 153.41 153.41 153.41 26.3K
15:43 153.42 153.50 153.42 153.50 77.5K
15:44 153.50 153.50 153.49 153.49 63.5K
15:45 153.50 153.51 153.46 153.46 41.1K
15:46 153.43 153.44 153.43 153.43 25.8K
15:47 153.44 153.44 153.36 153.37 27.8K
15:48 153.35 153.35 153.35 153.35 18.7K
15:49 153.35 153.37 153.35 153.36 18.2K
15:50 153.37 153.47 153.37 153.47 141.4K
15:51 153.49 153.49 153.46 153.46 71.0K
15:52 153.53 153.63 153.53 153.62 66.1K
15:53 153.65 153.69 153.65 153.69 26.5K
15:54 153.74 153.79 153.74 153.79 68.0K
15:55 153.77 153.79 153.76 153.76 65.0K
15:56 153.78 153.83 153.78 153.78 101.2K
15:57 153.81 153.85 153.81 153.85 71.9K
15:58 153.85 153.85 153.79 153.79 50.7K
15:59 153.76 153.76 153.71 153.74 155.8K
16:00 153.75 153.75 153.73 153.73 1,084.1K
16:01 153.73 153.73 153.73 153.73 15.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available