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
09:30 149.69 149.78 149.69 149.76 70.3K
09:31 149.79 149.86 149.78 149.86 5.9K
09:32 149.86 149.87 149.85 149.87 21.4K
09:33 149.86 149.86 149.84 149.84 7.8K
09:34 149.88 149.98 149.88 149.96 14.7K
09:35 149.96 149.96 149.93 149.93 14.3K
09:36 149.72 149.72 149.55 149.55 24.2K
09:37 149.57 149.66 149.57 149.66 9.6K
09:38 149.78 149.93 149.78 149.93 30.2K
09:39 149.94 149.97 149.94 149.97 2.8K
09:40 150.06 150.12 150.06 150.09 14.5K
09:41 150.07 150.11 150.07 150.11 19.0K
09:42 150.10 150.23 150.10 150.23 13.5K
09:43 150.23 150.23 150.20 150.23 6.1K
09:44 150.25 150.45 150.25 150.45 23.5K
09:45 150.50 150.50 150.44 150.47 24.9K
09:46 150.47 150.48 150.45 150.48 7.5K
09:47 150.43 150.43 150.38 150.38 8.8K
09:48 150.41 150.41 150.12 150.13 49.8K
09:49 150.13 150.13 150.12 150.13 19.7K
09:50 150.15 150.25 150.15 150.25 28.6K
09:51 150.25 150.25 150.23 150.23 11.4K
09:52 150.24 150.24 150.23 150.23 6.6K
09:53 150.20 150.21 150.19 150.21 16.9K
09:54 150.28 150.32 150.28 150.30 22.6K
09:55 150.31 150.31 150.16 150.16 12.2K
09:56 150.21 150.21 150.11 150.11 42.2K
09:57 150.12 150.12 149.96 149.96 28.2K
09:58 149.97 149.97 149.94 149.97 26.4K
09:59 149.97 149.98 149.97 149.97 3.7K
10:00 149.96 149.96 149.75 149.81 62.4K
10:01 149.89 149.97 149.89 149.95 37.7K
10:02 149.94 149.94 149.75 149.75 42.8K
10:03 149.74 149.79 149.74 149.79 28.7K
10:04 149.77 149.77 149.71 149.76 18.7K
10:05 149.87 149.99 149.87 149.99 23.9K
10:06 149.99 150.03 149.99 150.03 17.2K
10:07 150.03 150.04 149.95 149.95 12.5K
10:08 149.93 149.93 149.92 149.93 11.3K
10:09 149.93 149.93 149.90 149.90 8.1K
10:10 149.91 149.91 149.86 149.88 32.8K
10:11 149.88 149.88 149.80 149.80 35.8K
10:12 149.73 149.73 149.64 149.64 40.5K
10:13 149.68 149.96 149.68 149.96 30.2K
10:14 149.97 150.04 149.97 150.04 16.4K
10:15 150.00 150.00 149.98 149.98 5.2K
10:16 149.97 150.09 149.97 150.09 15.7K
10:17 150.22 150.26 150.19 150.26 17.7K
10:18 150.26 150.31 150.25 150.31 5.2K
10:19 150.29 150.29 150.12 150.12 24.3K
10:20 150.08 150.08 150.04 150.06 13.4K
10:21 150.04 150.19 150.03 150.19 14.8K
10:22 150.17 150.32 150.16 150.32 18.5K
10:23 150.32 150.50 150.32 150.50 34.1K
10:24 150.53 150.53 150.44 150.44 44.0K
10:25 150.42 150.42 150.33 150.33 16.0K
10:26 150.33 150.33 150.30 150.30 13.4K
10:27 150.29 150.42 150.28 150.42 18.6K
10:28 150.42 150.62 150.42 150.62 32.8K
10:29 150.59 150.59 150.54 150.55 14.1K
10:30 150.55 150.55 150.36 150.36 16.5K
10:31 150.33 150.33 150.28 150.28 2.6K
10:32 150.30 150.30 150.26 150.26 18.8K
10:33 150.18 150.18 150.00 150.00 26.0K
10:34 149.94 149.94 149.89 149.89 12.4K
10:35 149.88 149.89 149.88 149.88 8.1K
10:36 149.88 149.88 149.81 149.84 16.3K
10:37 149.84 149.84 149.66 149.66 19.9K
10:38 149.59 149.61 149.53 149.61 40.1K
10:39 149.62 149.62 149.58 149.58 41.2K
10:40 149.60 149.60 149.60 149.60 13.5K
10:41 149.57 149.57 149.44 149.44 31.1K
10:42 149.40 149.41 149.36 149.41 39.8K
10:43 149.42 149.42 149.31 149.37 24.1K
10:44 149.36 149.38 149.36 149.36 12.3K
10:45 149.37 149.39 149.37 149.37 6.6K
10:46 149.37 149.37 149.33 149.33 22.4K
10:47 149.34 149.34 149.30 149.32 10.7K
10:48 149.32 149.33 149.29 149.29 12.6K
10:49 149.29 149.32 149.29 149.32 13.2K
10:50 149.32 149.35 149.32 149.35 10.0K
10:51 149.35 149.35 149.31 149.33 8.6K
10:52 149.32 149.33 149.32 149.32 15.5K
10:53 149.31 149.31 149.16 149.16 46.9K
10:54 149.17 149.24 149.17 149.24 20.1K
10:55 149.25 149.43 149.25 149.36 28.9K
10:56 149.36 149.36 149.20 149.20 15.2K
10:57 149.21 149.21 149.08 149.08 32.5K
10:58 149.06 149.06 148.92 148.92 46.0K
10:59 148.92 148.96 148.92 148.96 23.0K
11:00 148.97 148.97 148.90 148.90 22.0K
11:01 148.91 148.91 148.83 148.83 11.6K
11:02 148.84 148.85 148.79 148.79 14.9K
11:03 148.81 148.81 148.74 148.75 14.5K
11:04 148.72 148.72 148.68 148.68 62.1K
11:05 148.72 148.72 148.71 148.72 14.7K
11:06 148.72 148.84 148.72 148.84 15.4K
11:07 148.93 148.96 148.93 148.96 12.7K
11:08 148.98 148.98 148.94 148.94 15.5K
11:09 148.94 149.10 148.94 149.10 15.4K
11:10 149.11 149.51 149.11 149.48 36.8K
11:11 149.48 149.48 149.45 149.45 7.0K
11:12 149.42 149.43 149.41 149.42 3.0K
11:13 149.42 149.42 149.35 149.36 6.9K
11:14 149.37 149.38 149.36 149.36 11.0K
11:15 149.38 149.39 149.38 149.39 7.3K
11:16 149.40 149.48 149.40 149.48 15.1K
11:17 149.47 149.47 149.41 149.41 23.6K
11:18 149.41 149.41 149.36 149.36 12.0K
11:19 149.44 149.47 149.44 149.47 12.4K
11:20 149.46 149.46 149.44 149.44 11.4K
11:21 149.42 149.43 149.40 149.40 7.1K
11:22 149.39 149.39 149.35 149.39 39.5K
11:23 149.43 149.44 149.40 149.40 11.2K
11:24 149.40 149.42 149.40 149.42 3.6K
11:25 149.42 149.43 149.42 149.42 9.3K
11:26 149.42 149.42 149.41 149.41 6.9K
11:27 149.40 149.40 149.33 149.33 8.5K
11:28 149.32 149.32 149.18 149.18 54.2K
11:29 149.18 149.24 149.18 149.24 8.5K
11:30 149.19 149.23 149.19 149.23 13.0K
11:31 149.23 149.25 149.23 149.23 5.1K
11:32 149.07 149.07 149.01 149.03 21.8K
11:33 149.11 149.16 149.11 149.16 20.7K
11:34 149.15 149.15 149.06 149.06 13.5K
11:35 149.00 149.00 148.92 148.92 23.0K
11:36 148.93 148.93 148.87 148.88 10.9K
11:37 148.88 148.89 148.87 148.89 4.3K
11:38 148.98 148.98 148.93 148.93 24.8K
11:39 148.91 148.91 148.90 148.90 4.2K
11:40 148.89 148.94 148.87 148.94 20.0K
11:41 148.93 148.96 148.93 148.96 3.5K
11:42 148.97 148.97 148.97 148.97 2.9K
11:43 148.96 148.97 148.91 148.91 6.1K
11:44 148.93 149.11 148.93 149.11 32.0K
11:45 149.12 149.12 149.11 149.11 9.8K
11:46 149.11 149.15 149.11 149.13 17.7K
11:47 149.12 149.12 149.05 149.05 7.3K
11:48 149.02 149.04 149.01 149.04 11.5K
11:49 149.07 149.08 149.03 149.03 5.2K
11:50 149.04 149.04 149.04 149.04 12.3K
11:51 149.07 149.11 149.07 149.11 16.2K
11:52 149.11 149.17 149.11 149.13 6.6K
11:53 149.12 149.12 149.03 149.03 13.7K
11:54 149.05 149.17 149.05 149.17 41.5K
11:55 149.17 149.18 149.17 149.18 23.3K
11:56 149.17 149.19 149.16 149.19 8.8K
11:57 149.18 149.19 149.18 149.18 11.1K
11:58 149.17 149.17 149.11 149.11 7.1K
11:59 149.12 149.12 148.97 148.97 18.8K
12:00 148.96 149.00 148.95 149.00 39.6K
12:01 149.05 149.05 149.05 149.05 3.3K
12:02 149.05 149.09 149.05 149.09 2.2K
12:03 149.09 149.10 149.09 149.10 5.7K
12:04 149.11 149.24 149.11 149.24 22.3K
12:05 149.24 149.24 149.19 149.19 8.2K
12:06 149.17 149.17 149.15 149.16 10.8K
12:07 149.16 149.16 149.12 149.13 7.5K
12:08 149.12 149.12 149.10 149.12 3.1K
12:09 149.13 149.14 149.13 149.14 1.4K
12:10 149.14 149.14 149.03 149.03 45.2K
12:11 149.04 149.05 149.04 149.04 14.0K
12:12 149.06 149.06 149.05 149.06 12.4K
12:13 149.06 149.07 149.06 149.07 8.7K
12:14 149.07 149.07 149.04 149.04 6.5K
12:15 148.97 148.97 148.96 148.96 18.9K
12:16 148.98 149.01 148.98 149.01 5.4K
12:17 149.02 149.08 149.02 149.08 12.2K
12:18 149.09 149.23 149.09 149.23 35.4K
12:19 149.23 149.24 149.20 149.20 11.5K
12:20 149.21 149.21 149.10 149.10 13.3K
12:21 149.11 149.17 149.11 149.17 9.8K
12:22 149.17 149.20 149.17 149.20 7.5K
12:23 149.20 149.20 149.19 149.19 2.5K
12:24 149.19 149.20 149.19 149.20 1.6K
12:25 149.20 149.20 149.19 149.19 2.2K
12:26 149.19 149.20 149.19 149.20 3.5K
12:27 149.20 149.21 149.19 149.21 5.0K
12:28 149.21 149.23 149.20 149.20 7.5K
12:29 149.20 149.21 149.19 149.21 11.4K
12:30 149.21 149.21 149.18 149.18 4.7K
12:31 149.17 149.17 149.16 149.16 2.1K
12:32 149.18 149.18 149.13 149.13 15.4K
12:33 149.13 149.13 149.11 149.11 2.0K
12:34 149.08 149.08 149.01 149.02 34.6K
12:35 149.00 149.01 149.00 149.01 5.6K
12:36 149.00 149.02 148.91 148.91 47.2K
12:37 148.90 148.90 148.85 148.85 7.4K
12:38 148.84 148.90 148.82 148.90 13.1K
12:39 148.89 148.94 148.89 148.94 3.9K
12:40 148.93 148.93 148.91 148.91 2.4K
12:41 148.92 148.92 148.91 148.91 4.9K
12:42 148.91 149.02 148.91 149.02 26.2K
12:43 149.05 149.14 149.05 149.11 21.7K
12:44 149.12 149.12 149.02 149.02 15.6K
12:45 149.02 149.02 148.94 148.94 12.9K
12:46 148.94 148.94 148.93 148.93 1.7K
12:47 148.94 148.94 148.92 148.94 5.6K
12:48 148.93 148.94 148.93 148.94 6.5K
12:49 148.94 148.99 148.94 148.99 8.4K
12:50 149.01 149.02 149.01 149.02 2.5K
12:51 149.02 149.02 148.97 148.97 10.0K
12:52 148.97 148.97 148.89 148.89 35.5K
12:53 148.89 148.90 148.76 148.76 42.1K
12:54 148.74 148.76 148.74 148.76 23.2K
12:55 148.75 148.79 148.75 148.79 14.2K
12:56 148.80 148.80 148.76 148.76 9.0K
12:57 148.76 148.80 148.76 148.79 12.3K
12:58 148.77 148.79 148.77 148.79 11.8K
12:59 148.79 148.80 148.79 148.80 9.8K
13:00 148.81 148.81 148.76 148.76 16.3K
13:01 148.76 148.78 148.75 148.78 15.3K
13:02 148.79 148.79 148.78 148.78 5.9K
13:03 148.77 148.77 148.75 148.75 9.4K
13:04 148.77 148.78 148.74 148.74 11.5K
13:05 148.73 148.78 148.73 148.78 21.2K
13:06 148.77 148.77 148.71 148.71 18.4K
13:07 148.71 148.71 148.68 148.69 25.3K
13:08 148.71 148.71 148.69 148.69 9.6K
13:09 148.69 148.69 148.68 148.69 10.7K
13:10 148.69 148.79 148.69 148.79 29.4K
13:11 148.79 148.79 148.77 148.77 7.4K
13:12 148.78 148.82 148.78 148.82 7.0K
13:13 148.86 148.86 148.83 148.83 12.7K
13:14 148.83 148.83 148.80 148.80 4.8K
13:15 148.81 148.81 148.76 148.76 23.9K
13:16 148.74 148.74 148.72 148.72 7.1K
13:17 148.71 148.71 148.70 148.70 4.1K
13:18 148.70 148.71 148.70 148.70 12.7K
13:19 148.70 148.70 148.67 148.69 5.5K
13:20 148.68 148.73 148.68 148.73 13.8K
13:21 148.75 148.79 148.75 148.79 9.3K
13:22 148.78 148.79 148.78 148.78 5.3K
13:23 148.77 148.77 148.74 148.74 6.6K
13:24 148.74 148.75 148.73 148.73 2.9K
13:25 148.72 148.77 148.72 148.76 13.5K
13:26 148.75 148.75 148.69 148.69 23.8K
13:27 148.69 148.69 148.67 148.68 13.7K
13:28 148.69 148.69 148.68 148.68 5.3K
13:29 148.68 148.72 148.68 148.72 21.5K
13:30 148.71 148.75 148.71 148.74 20.0K
13:31 148.74 148.74 148.73 148.73 4.2K
13:32 148.72 148.73 148.71 148.71 3.3K
13:33 148.71 148.72 148.70 148.72 2.4K
13:34 148.71 148.71 148.70 148.70 3.8K
13:35 148.70 148.70 148.68 148.69 11.5K
13:36 148.68 148.68 148.67 148.67 16.6K
13:37 148.67 148.67 148.64 148.64 12.1K
13:38 148.61 148.61 148.58 148.60 9.4K
13:39 148.59 148.64 148.59 148.64 3.0K
13:40 148.66 148.67 148.66 148.66 11.4K
13:41 148.61 148.65 148.61 148.65 16.5K
13:42 148.64 148.64 148.63 148.64 1.6K
13:43 148.63 148.65 148.63 148.65 5.3K
13:44 148.64 148.67 148.64 148.67 12.3K
13:45 148.67 148.67 148.67 148.67 1.6K
13:46 148.67 148.68 148.67 148.67 5.7K
13:47 148.77 148.84 148.77 148.80 42.6K
13:48 148.79 148.80 148.79 148.79 1.5K
13:49 148.79 148.79 148.76 148.76 10.7K
13:50 148.73 148.73 148.72 148.72 8.4K
13:51 148.62 148.62 148.58 148.58 20.6K
13:52 148.58 148.58 148.57 148.57 2.6K
13:53 148.56 148.56 148.55 148.55 13.5K
13:54 148.55 148.55 148.54 148.54 2.3K
13:55 148.56 148.56 148.55 148.55 13.3K
13:56 148.55 148.56 148.55 148.56 10.8K
13:57 148.56 148.56 148.45 148.45 40.4K
13:58 148.45 148.48 148.45 148.48 27.6K
13:59 148.48 148.56 148.48 148.56 30.4K
14:00 148.58 148.67 148.58 148.66 19.4K
14:01 148.68 148.80 148.66 148.80 24.0K
14:02 148.81 148.83 148.81 148.83 7.9K
14:03 148.84 148.86 148.84 148.86 13.6K
14:04 148.86 148.88 148.85 148.85 2.0K
14:05 148.85 148.85 148.81 148.81 22.5K
14:06 148.81 148.81 148.72 148.72 11.2K
14:07 148.72 148.72 148.71 148.71 4.3K
14:08 148.71 148.79 148.71 148.79 19.1K
14:09 148.80 148.80 148.77 148.77 11.4K
14:10 148.77 148.83 148.77 148.83 9.9K
14:11 148.84 148.90 148.84 148.89 7.7K
14:12 148.89 148.89 148.88 148.88 3.0K
14:13 148.88 148.89 148.88 148.89 5.5K
14:14 148.89 148.94 148.89 148.94 11.4K
14:15 148.96 148.97 148.94 148.97 10.2K
14:16 149.08 149.19 149.08 149.17 23.0K
14:17 149.20 149.28 149.20 149.28 12.3K
14:18 149.28 149.32 149.28 149.32 16.7K
14:19 149.33 149.39 149.33 149.39 8.0K
14:20 149.39 149.39 149.36 149.37 7.7K
14:21 149.38 149.38 149.26 149.26 32.8K
14:22 149.25 149.27 149.25 149.27 8.5K
14:23 149.26 149.26 149.24 149.26 16.7K
14:24 149.27 149.28 149.27 149.27 4.4K
14:25 149.28 149.29 149.28 149.29 5.5K
14:26 149.29 149.31 149.29 149.31 2.7K
14:27 149.31 149.31 149.25 149.27 10.6K
14:28 149.26 149.26 149.25 149.25 29.1K
14:29 149.26 149.28 149.26 149.28 7.8K
14:30 149.28 149.30 149.27 149.27 3.9K
14:31 149.26 149.29 149.24 149.29 11.2K
14:32 149.30 149.40 149.30 149.40 32.4K
14:33 149.41 149.44 149.41 149.44 12.1K
14:34 149.44 149.46 149.44 149.46 5.6K
14:35 149.43 149.43 149.40 149.40 20.0K
14:36 149.40 149.40 149.36 149.36 14.3K
14:37 149.38 149.40 149.37 149.37 10.5K
14:38 149.38 149.57 149.38 149.57 47.1K
14:39 149.63 149.74 149.63 149.74 20.4K
14:40 149.77 149.81 149.77 149.81 21.6K
14:41 149.84 149.89 149.84 149.89 12.6K
14:42 149.87 149.89 149.87 149.87 9.5K
14:43 149.87 150.07 149.87 150.07 22.0K
14:44 150.08 150.12 150.08 150.08 17.0K
14:45 150.11 150.11 150.10 150.10 17.1K
14:46 150.11 150.13 150.11 150.13 3.1K
14:47 150.17 150.18 150.09 150.09 36.8K
14:48 150.09 150.09 150.04 150.04 14.4K
14:49 149.93 149.94 149.91 149.91 14.7K
14:50 149.92 149.99 149.92 149.99 8.5K
14:51 149.99 149.99 149.96 149.96 4.6K
14:52 149.90 149.90 149.86 149.86 25.2K
14:53 149.86 149.86 149.82 149.83 6.6K
14:54 149.86 150.00 149.86 150.00 22.7K
14:55 150.00 150.03 149.99 150.03 12.8K
14:56 150.00 150.00 149.95 149.95 10.9K
14:57 149.95 149.99 149.91 149.99 17.4K
14:58 150.00 150.03 150.00 150.03 6.6K
14:59 150.04 150.12 150.04 150.10 10.7K
15:00 150.09 150.09 150.06 150.07 6.9K
15:01 150.06 150.06 150.05 150.05 2.8K
15:02 150.05 150.05 149.91 149.91 23.3K
15:03 149.87 149.87 149.82 149.83 24.8K
15:04 149.82 149.82 149.81 149.81 4.3K
15:05 149.80 149.85 149.80 149.85 15.5K
15:06 149.85 149.88 149.85 149.88 13.1K
15:07 149.89 149.89 149.84 149.84 25.3K
15:08 149.95 149.97 149.95 149.97 31.7K
15:09 149.98 149.98 149.93 149.94 13.7K
15:10 149.93 149.93 149.87 149.87 5.8K
15:11 149.86 149.87 149.84 149.84 9.0K
15:12 149.82 149.83 149.82 149.82 8.6K
15:13 149.74 149.74 149.64 149.64 23.1K
15:14 149.63 149.66 149.60 149.60 6.2K
15:15 149.60 149.60 149.57 149.57 14.2K
15:16 149.56 149.56 149.55 149.55 8.0K
15:17 149.55 149.55 149.53 149.53 2.7K
15:18 149.55 149.57 149.55 149.57 17.8K
15:19 149.61 149.63 149.61 149.63 19.8K
15:20 149.67 149.71 149.67 149.70 17.3K
15:21 149.69 149.69 149.69 149.69 4.6K
15:22 149.70 149.79 149.70 149.79 11.2K
15:23 149.77 149.84 149.77 149.84 10.6K
15:24 149.84 149.84 149.83 149.83 14.8K
15:25 149.82 149.82 149.82 149.82 6.0K
15:26 149.81 149.84 149.81 149.84 6.9K
15:27 149.83 149.85 149.83 149.85 27.9K
15:28 149.83 149.83 149.79 149.80 39.8K
15:29 149.81 149.82 149.81 149.81 6.9K
15:30 149.82 149.83 149.82 149.82 37.5K
15:31 149.83 149.94 149.81 149.94 48.4K
15:32 150.00 150.01 150.00 150.01 29.5K
15:33 150.01 150.01 149.98 149.98 28.3K
15:34 149.97 149.98 149.97 149.98 6.6K
15:35 149.98 149.98 149.96 149.96 17.0K
15:36 149.94 149.94 149.90 149.90 20.4K
15:37 149.92 149.98 149.92 149.98 26.4K
15:38 149.97 149.99 149.97 149.99 16.9K
15:39 149.99 149.99 149.88 149.88 25.7K
15:40 149.85 149.85 149.67 149.67 28.2K
15:41 149.67 149.67 149.61 149.61 19.3K
15:42 149.61 149.61 149.59 149.61 11.9K
15:43 149.61 149.61 149.58 149.58 21.9K
15:44 149.58 149.60 149.58 149.59 10.9K
15:45 149.60 149.60 149.58 149.58 14.8K
15:46 149.57 149.61 149.57 149.61 10.6K
15:47 149.61 149.61 149.46 149.46 37.6K
15:48 149.48 149.48 149.48 149.48 11.4K
15:49 149.51 149.52 149.51 149.52 15.8K
15:50 149.55 149.61 149.55 149.58 70.2K
15:51 149.55 149.55 149.52 149.52 19.6K
15:52 149.54 149.54 149.54 149.54 21.9K
15:53 149.54 149.57 149.54 149.57 56.2K
15:54 149.57 149.59 149.57 149.57 43.1K
15:55 149.58 149.61 149.57 149.61 61.1K
15:56 149.64 149.66 149.64 149.66 62.8K
15:57 149.67 149.67 149.65 149.67 57.8K
15:58 149.67 149.70 149.66 149.70 76.2K
15:59 149.70 149.75 149.70 149.72 166.2K
16:00 149.77 149.77 149.76 149.76 704.4K
16:01 149.76 149.76 149.76 149.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available