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
09:30 149.88 150.12 149.88 150.04 103.5K
09:31 150.05 150.05 149.75 149.85 15.3K
09:32 149.85 149.86 149.82 149.82 11.4K
09:33 149.53 149.76 149.53 149.71 5.1K
09:34 149.70 149.79 149.68 149.79 44.7K
09:35 149.75 149.75 149.74 149.75 18.8K
09:36 149.75 149.75 149.68 149.68 26.0K
09:37 149.49 149.49 149.36 149.36 33.6K
09:38 149.28 149.32 149.23 149.32 13.9K
09:39 149.33 149.44 149.33 149.44 23.5K
09:40 149.52 149.68 149.52 149.68 33.4K
09:41 149.69 149.70 149.68 149.70 7.8K
09:42 149.79 149.82 149.79 149.82 53.0K
09:43 149.82 149.84 149.81 149.81 7.5K
09:44 149.83 150.01 149.83 150.01 15.8K
09:45 150.08 150.12 149.98 150.08 33.1K
09:46 150.41 150.45 150.38 150.38 21.0K
09:47 150.39 150.46 150.39 150.42 24.1K
09:48 150.43 150.45 150.43 150.45 17.6K
09:49 150.53 150.73 150.53 150.73 20.5K
09:50 150.72 150.72 150.60 150.60 10.2K
09:51 150.55 150.55 150.47 150.47 8.3K
09:52 150.46 150.62 150.46 150.62 27.1K
09:53 150.65 150.69 150.58 150.58 17.9K
09:54 150.52 150.52 150.50 150.50 6.9K
09:55 150.53 150.62 150.53 150.62 13.4K
09:56 150.62 150.62 150.47 150.47 10.3K
09:57 150.42 150.46 150.41 150.46 11.3K
09:58 150.48 150.50 150.48 150.48 9.3K
09:59 150.48 150.53 150.48 150.52 11.8K
10:00 150.53 150.53 150.51 150.52 21.4K
10:01 150.58 150.63 150.57 150.63 16.5K
10:02 150.54 150.56 150.54 150.55 9.1K
10:03 150.48 150.49 150.48 150.49 17.9K
10:04 150.54 150.54 150.54 150.54 5.5K
10:05 150.52 150.55 150.52 150.54 9.5K
10:06 150.53 150.56 150.53 150.56 8.7K
10:07 150.68 150.68 150.63 150.63 36.9K
10:08 150.62 150.62 150.58 150.60 7.5K
10:09 150.60 150.65 150.60 150.65 3.0K
10:10 150.65 150.66 150.64 150.66 10.7K
10:11 150.66 150.70 150.65 150.70 5.0K
10:12 150.73 150.91 150.73 150.91 47.2K
10:13 151.03 151.03 151.01 151.02 22.9K
10:14 151.04 151.05 151.04 151.05 4.7K
10:15 151.05 151.05 151.03 151.05 3.5K
10:16 151.06 151.08 151.06 151.08 3.4K
10:17 151.09 151.11 151.09 151.11 2.6K
10:18 151.12 151.24 151.12 151.24 21.6K
10:19 151.28 151.29 151.28 151.29 4.1K
10:20 151.30 151.30 151.29 151.30 28.1K
10:21 151.28 151.29 151.28 151.29 9.6K
10:22 151.19 151.19 151.11 151.11 11.7K
10:23 151.01 151.03 151.01 151.03 20.1K
10:24 151.00 151.00 150.97 150.97 2.6K
10:25 150.95 151.00 150.95 150.98 11.0K
10:26 151.05 151.09 151.05 151.09 19.8K
10:27 151.06 151.14 151.06 151.14 7.8K
10:28 151.10 151.10 151.07 151.07 8.5K
10:29 151.07 151.08 151.07 151.08 5.5K
10:30 151.08 151.08 150.98 151.03 25.4K
10:31 151.04 151.05 151.04 151.04 5.4K
10:32 151.04 151.04 150.90 150.90 33.7K
10:33 150.89 150.91 150.89 150.91 313.8K
10:34 150.91 150.94 150.91 150.94 16.7K
10:35 151.00 151.02 151.00 151.00 7.3K
10:36 150.99 150.99 150.99 150.99 15.3K
10:37 150.98 150.98 150.96 150.96 22.4K
10:38 150.95 150.95 150.93 150.93 27.5K
10:39 150.91 150.94 150.91 150.94 16.4K
10:40 150.99 151.07 150.99 151.07 15.8K
10:41 151.06 151.06 150.97 150.97 40.2K
10:42 150.97 151.02 150.94 151.02 23.7K
10:43 151.04 151.05 150.96 150.96 19.1K
10:44 150.95 150.98 150.95 150.98 4.9K
10:45 150.99 151.01 150.99 151.01 14.7K
10:46 151.02 151.03 151.02 151.03 15.2K
10:47 151.03 151.06 151.03 151.06 131.6K
10:48 151.05 151.05 150.95 150.95 15.2K
10:49 150.94 150.95 150.92 150.93 6.6K
10:50 150.93 150.93 150.92 150.92 13.1K
10:51 150.93 150.93 150.90 150.90 2.4K
10:52 150.91 150.91 150.88 150.88 11.9K
10:53 150.87 150.87 150.84 150.84 7.7K
10:54 150.85 150.91 150.85 150.91 14.1K
10:55 150.91 150.91 150.88 150.88 3.3K
10:56 150.86 150.86 150.79 150.79 20.1K
10:57 150.78 150.78 150.72 150.72 12.4K
10:58 150.72 150.72 150.65 150.66 11.2K
10:59 150.66 150.66 150.61 150.61 19.8K
11:00 150.63 150.64 150.63 150.63 14.6K
11:01 150.64 150.64 150.64 150.64 2.3K
11:02 150.65 150.87 150.65 150.87 43.7K
11:03 150.84 150.84 150.83 150.83 3.4K
11:04 150.83 150.83 150.79 150.79 4.4K
11:05 150.74 150.74 150.62 150.62 20.3K
11:06 150.69 150.69 150.66 150.66 20.9K
11:07 150.66 150.66 150.66 150.66 7.1K
11:08 150.64 150.64 150.63 150.63 2.0K
11:09 150.62 150.62 150.61 150.61 4.9K
11:10 150.62 150.65 150.62 150.65 3.3K
11:11 150.66 150.66 150.62 150.62 5.1K
11:12 150.63 150.64 150.56 150.56 14.1K
11:13 150.55 150.55 150.53 150.53 7.8K
11:14 150.52 150.52 150.51 150.51 3.1K
11:15 150.50 150.50 150.49 150.49 8.6K
11:16 150.48 150.48 150.48 150.48 7.5K
11:17 150.48 150.48 150.45 150.45 7.0K
11:18 150.46 150.46 150.46 150.46 13.0K
11:19 150.43 150.43 150.33 150.33 48.2K
11:20 150.30 150.30 150.23 150.23 6.9K
11:21 150.23 150.23 150.18 150.18 2.4K
11:22 150.19 150.19 150.19 150.19 3.4K
11:23 150.18 150.29 150.18 150.29 18.2K
11:24 150.30 150.34 150.30 150.34 14.0K
11:25 150.34 150.36 150.34 150.36 4.6K
11:26 150.36 150.38 150.36 150.38 1.6K
11:27 150.37 150.37 150.33 150.33 3.1K
11:28 150.28 150.28 150.27 150.27 4.3K
11:29 150.27 150.27 150.26 150.26 1.6K
11:30 150.23 150.23 150.17 150.17 9.7K
11:31 150.17 150.19 150.17 150.18 7.1K
11:32 150.19 150.24 150.19 150.24 7.0K
11:33 150.24 150.31 150.24 150.30 14.6K
11:34 150.31 150.35 150.31 150.34 9.4K
11:35 150.36 150.37 150.36 150.37 2.4K
11:36 150.38 150.40 150.34 150.34 5.2K
11:37 150.31 150.35 150.31 150.35 11.7K
11:38 150.35 150.35 150.34 150.34 1.5K
11:39 150.35 150.35 150.17 150.17 15.5K
11:40 150.15 150.15 150.12 150.12 16.8K
11:41 150.12 150.13 150.12 150.12 7.5K
11:42 150.11 150.11 150.01 150.01 24.3K
11:43 149.99 149.99 149.97 149.98 9.1K
11:44 149.99 150.00 149.99 150.00 2.2K
11:45 150.01 150.01 149.97 149.97 27.5K
11:46 149.97 149.97 149.97 149.97 2.9K
11:47 149.97 149.99 149.97 149.97 8.6K
11:48 149.97 149.98 149.96 149.98 6.9K
11:49 149.99 149.99 149.98 149.98 12.5K
11:50 149.97 150.00 149.97 149.99 14.9K
11:51 149.99 150.01 149.99 149.99 10.8K
11:52 149.96 149.99 149.96 149.99 6.9K
11:53 149.99 150.02 149.99 150.02 26.0K
11:54 150.00 150.04 150.00 150.04 6.2K
11:55 150.03 150.03 150.03 150.03 2.9K
11:56 150.03 150.03 150.03 150.03 4.8K
11:57 150.01 150.01 149.91 149.91 18.4K
11:58 149.92 149.94 149.92 149.94 7.3K
11:59 149.97 150.05 149.97 150.05 25.9K
12:00 150.06 150.07 150.06 150.07 0.9K
12:01 150.07 150.16 150.07 150.16 11.2K
12:02 150.14 150.23 150.14 150.23 6.6K
12:03 150.24 150.24 150.24 150.24 5.3K
12:04 150.23 150.27 150.23 150.27 3.1K
12:05 150.30 150.32 150.30 150.31 9.4K
12:06 150.28 150.28 150.22 150.22 8.1K
12:07 150.22 150.22 150.16 150.16 5.6K
12:08 150.15 150.19 150.15 150.18 8.9K
12:09 150.20 150.20 150.20 150.20 5.9K
12:10 150.23 150.27 150.23 150.27 7.7K
12:11 150.27 150.28 150.26 150.26 6.8K
12:12 150.26 150.27 150.26 150.26 5.7K
12:13 150.25 150.25 150.24 150.24 3.1K
12:14 150.24 150.39 150.24 150.39 20.3K
12:15 150.39 150.40 150.39 150.40 14.6K
12:16 150.39 150.41 150.39 150.41 2.2K
12:17 150.41 150.41 150.35 150.35 15.6K
12:18 150.36 150.36 150.35 150.35 4.3K
12:19 150.37 150.37 150.36 150.36 4.0K
12:20 150.37 150.37 150.35 150.35 4.1K
12:21 150.37 150.38 150.37 150.38 11.4K
12:22 150.39 150.39 150.35 150.35 22.6K
12:23 150.35 150.35 150.33 150.33 6.5K
12:24 150.34 150.35 150.34 150.35 11.1K
12:25 150.35 150.35 150.19 150.19 16.2K
12:26 150.19 150.19 150.18 150.19 4.0K
12:27 150.19 150.19 150.14 150.14 18.2K
12:28 150.15 150.15 150.09 150.09 13.9K
12:29 150.07 150.07 149.99 149.99 11.1K
12:30 149.94 149.94 149.91 149.91 32.4K
12:31 149.93 149.99 149.92 149.99 17.2K
12:32 149.99 150.07 149.97 150.07 7.2K
12:33 150.14 150.18 150.14 150.18 14.3K
12:34 150.18 150.25 150.18 150.25 28.2K
12:35 150.26 150.27 150.24 150.24 2.3K
12:36 150.25 150.25 150.17 150.17 9.5K
12:37 150.17 150.18 150.17 150.18 1.8K
12:38 150.17 150.17 150.15 150.15 2.8K
12:39 150.17 150.19 150.17 150.19 22.0K
12:40 150.21 150.28 150.21 150.28 16.7K
12:41 150.28 150.28 150.25 150.25 4.3K
12:42 150.25 150.27 150.25 150.27 5.8K
12:43 150.27 150.28 150.27 150.28 1.7K
12:44 150.26 150.27 150.26 150.27 10.6K
12:45 150.25 150.25 150.25 150.25 6.0K
12:46 150.24 150.25 150.24 150.24 11.0K
12:47 150.24 150.24 150.22 150.22 5.9K
12:48 150.24 150.28 150.24 150.28 9.0K
12:49 150.29 150.29 150.28 150.28 31.6K
12:50 150.29 150.30 150.29 150.30 13.2K
12:51 150.28 150.28 150.25 150.25 5.3K
12:52 150.27 150.28 150.26 150.28 16.7K
12:53 150.24 150.24 150.17 150.17 40.0K
12:54 150.16 150.16 150.14 150.14 1.5K
12:55 150.17 150.17 150.16 150.16 9.3K
12:56 150.19 150.27 150.19 150.27 40.0K
12:57 150.27 150.28 150.24 150.24 2.1K
12:58 150.23 150.23 150.20 150.20 7.8K
12:59 150.13 150.13 150.11 150.11 5.6K
13:00 150.11 150.11 150.09 150.09 21.3K
13:01 150.09 150.11 150.09 150.10 4.5K
13:02 150.10 150.11 150.10 150.11 3.9K
13:03 150.11 150.14 150.10 150.14 4.2K
13:04 150.16 150.19 150.16 150.19 6.7K
13:05 150.21 150.33 150.21 150.33 31.2K
13:06 150.33 150.38 150.33 150.35 11.9K
13:07 150.36 150.38 150.36 150.38 14.1K
13:08 150.39 150.41 150.39 150.41 6.1K
13:09 150.48 150.50 150.48 150.50 6.8K
13:10 150.51 150.51 150.48 150.48 11.1K
13:11 150.48 150.48 150.42 150.42 3.9K
13:12 150.41 150.42 150.41 150.42 9.9K
13:13 150.46 150.47 150.46 150.46 3.6K
13:14 150.46 150.50 150.46 150.50 3.8K
13:15 150.50 150.51 150.50 150.51 5.2K
13:16 150.51 150.53 150.51 150.52 5.4K
13:17 150.56 150.58 150.56 150.58 38.5K
13:18 150.59 150.61 150.59 150.61 5.1K
13:19 150.60 150.62 150.60 150.62 7.6K
13:20 150.61 150.70 150.61 150.70 8.9K
13:21 150.70 150.75 150.69 150.75 6.6K
13:22 150.79 150.79 150.78 150.78 6.3K
13:23 150.79 150.79 150.77 150.77 6.4K
13:24 150.77 150.79 150.77 150.79 4.4K
13:25 150.79 150.79 150.76 150.77 2.2K
13:26 150.76 150.77 150.76 150.77 45.5K
13:27 150.80 150.80 150.79 150.79 5.8K
13:28 150.80 150.80 150.80 150.80 4.4K
13:29 150.79 150.80 150.79 150.79 10.0K
13:30 150.81 150.84 150.81 150.84 10.3K
13:31 150.84 150.84 150.83 150.84 4.6K
13:32 150.85 150.85 150.84 150.84 5.9K
13:33 150.85 150.86 150.84 150.84 8.8K
13:34 150.85 150.85 150.83 150.85 7.3K
13:35 150.85 150.85 150.83 150.83 22.3K
13:36 150.84 150.85 150.84 150.85 6.5K
13:37 150.84 150.94 150.84 150.92 25.1K
13:38 150.93 150.94 150.93 150.94 8.7K
13:39 150.97 150.97 150.95 150.96 22.7K
13:40 150.98 151.03 150.98 151.03 47.5K
13:41 151.03 151.03 150.96 150.96 11.7K
13:42 150.96 150.96 150.95 150.95 9.3K
13:43 150.95 150.97 150.92 150.92 7.2K
13:44 150.92 150.92 150.91 150.91 8.5K
13:45 150.91 150.93 150.91 150.92 5.6K
13:46 150.93 150.93 150.88 150.88 7.7K
13:47 150.87 150.87 150.86 150.86 7.2K
13:48 150.85 150.85 150.84 150.84 8.8K
13:49 150.84 150.84 150.82 150.82 2.0K
13:50 150.82 150.83 150.82 150.83 2.9K
13:51 150.84 150.85 150.84 150.85 7.8K
13:52 150.86 150.86 150.86 150.86 2.6K
13:53 150.86 150.89 150.86 150.89 12.4K
13:54 150.91 150.91 150.87 150.87 14.2K
13:55 150.87 150.87 150.86 150.86 4.0K
13:56 150.86 150.86 150.76 150.76 19.0K
13:57 150.75 150.77 150.75 150.75 40.2K
13:58 150.74 150.74 150.74 150.74 12.1K
13:59 150.74 150.74 150.74 150.74 5.4K
14:00 150.74 150.74 150.74 150.74 0.9K
14:01 150.73 150.76 150.73 150.76 3.8K
14:02 150.80 150.81 150.79 150.79 9.3K
14:03 150.80 150.81 150.80 150.80 3.5K
14:04 150.81 150.81 150.81 150.81 3.5K
14:05 150.79 150.79 150.77 150.78 7.0K
14:06 150.78 150.80 150.78 150.78 8.2K
14:07 150.78 150.79 150.71 150.71 10.7K
14:08 150.75 150.77 150.75 150.77 9.2K
14:09 150.79 150.79 150.79 150.79 3.2K
14:10 150.80 150.82 150.80 150.80 8.4K
14:11 150.79 150.89 150.79 150.89 11.2K
14:12 150.89 150.89 150.89 150.89 1.0K
14:13 150.88 150.91 150.88 150.91 4.9K
14:14 150.91 150.92 150.91 150.92 3.9K
14:15 150.92 150.94 150.92 150.94 3.4K
14:16 150.93 150.93 150.93 150.93 5.2K
14:17 150.92 150.92 150.89 150.89 7.1K
14:18 150.88 150.88 150.81 150.81 18.5K
14:19 150.81 150.84 150.81 150.84 4.3K
14:20 150.90 151.00 150.90 150.99 28.4K
14:21 150.97 150.98 150.97 150.98 6.1K
14:22 150.97 150.99 150.97 150.98 4.9K
14:23 150.98 151.02 150.98 151.02 4.9K
14:24 151.03 151.11 151.03 151.11 25.3K
14:25 151.10 151.10 151.06 151.06 7.9K
14:26 151.04 151.04 151.02 151.02 15.3K
14:27 151.02 151.02 151.02 151.02 2.9K
14:28 151.03 151.08 151.03 151.08 12.9K
14:29 151.06 151.09 151.06 151.09 7.8K
14:30 151.08 151.08 151.07 151.07 14.6K
14:31 151.06 151.06 151.05 151.05 5.3K
14:32 151.05 151.05 151.03 151.03 6.3K
14:33 151.03 151.06 151.03 151.06 11.3K
14:34 151.06 151.07 151.06 151.06 12.5K
14:35 151.07 151.08 151.06 151.06 3.2K
14:36 151.03 151.03 151.00 151.00 21.8K
14:37 151.00 151.01 151.00 151.01 5.7K
14:38 151.01 151.02 151.00 151.01 13.4K
14:39 151.00 151.01 151.00 151.01 4.0K
14:40 151.01 151.01 151.00 151.01 3.4K
14:41 150.99 151.01 150.99 151.01 13.8K
14:42 151.00 151.02 151.00 151.02 13.2K
14:43 151.01 151.03 151.01 151.03 6.3K
14:44 151.03 151.03 150.99 150.99 13.7K
14:45 150.99 150.99 150.90 150.90 25.1K
14:46 150.90 150.90 150.89 150.90 4.5K
14:47 150.89 150.91 150.89 150.91 4.6K
14:48 150.93 151.04 150.93 151.04 54.0K
14:49 151.04 151.04 150.98 150.98 10.1K
14:50 150.98 151.02 150.98 150.99 2.9K
14:51 151.01 151.01 150.99 151.00 12.1K
14:52 150.99 151.00 150.97 150.97 7.5K
14:53 150.99 150.99 150.96 150.96 9.7K
14:54 150.97 150.99 150.96 150.96 5.4K
14:55 150.96 150.98 150.96 150.98 17.5K
14:56 150.99 150.99 150.98 150.99 12.8K
14:57 150.98 151.06 150.98 151.03 26.5K
14:58 151.03 151.04 151.03 151.04 2.2K
14:59 151.03 151.03 151.02 151.03 6.6K
15:00 151.02 151.02 150.99 150.99 9.3K
15:01 150.99 150.99 150.93 150.93 37.7K
15:02 150.93 150.93 150.93 150.93 5.1K
15:03 150.93 150.95 150.93 150.95 15.0K
15:04 150.95 150.95 150.95 150.95 4.1K
15:05 150.94 150.97 150.94 150.97 9.5K
15:06 150.97 150.99 150.97 150.99 9.9K
15:07 150.99 150.99 150.99 150.99 7.2K
15:08 150.97 150.97 150.94 150.94 20.8K
15:09 150.94 150.94 150.92 150.93 8.5K
15:10 150.93 150.93 150.91 150.92 10.9K
15:11 150.92 150.96 150.92 150.96 25.7K
15:12 150.96 150.96 150.95 150.95 16.5K
15:13 150.94 150.94 150.92 150.92 6.0K
15:14 150.92 150.93 150.91 150.91 13.4K
15:15 150.91 150.93 150.91 150.93 7.8K
15:16 150.93 150.93 150.90 150.91 17.9K
15:17 150.92 150.94 150.92 150.93 32.3K
15:18 150.92 150.92 150.92 150.92 12.4K
15:19 150.92 150.94 150.92 150.94 17.9K
15:20 150.95 150.95 150.92 150.92 6.4K
15:21 150.94 150.96 150.94 150.94 14.7K
15:22 150.93 150.93 150.79 150.79 20.6K
15:23 150.80 150.86 150.80 150.86 13.6K
15:24 150.87 150.88 150.87 150.88 6.0K
15:25 150.86 150.86 150.82 150.82 12.9K
15:26 150.82 150.84 150.82 150.84 13.6K
15:27 150.85 150.85 150.82 150.82 13.7K
15:28 150.84 150.87 150.84 150.87 14.5K
15:29 150.86 150.86 150.83 150.85 28.3K
15:30 150.85 150.85 150.85 150.85 9.5K
15:31 150.87 151.01 150.87 151.01 39.4K
15:32 150.99 151.00 150.99 151.00 14.5K
15:33 150.98 150.98 150.96 150.96 16.8K
15:34 150.96 150.96 150.93 150.94 13.2K
15:35 150.91 150.91 150.80 150.80 24.3K
15:36 150.81 150.81 150.81 150.81 9.3K
15:37 150.83 150.90 150.83 150.89 32.0K
15:38 150.89 150.89 150.88 150.88 10.9K
15:39 150.87 150.87 150.87 150.87 11.8K
15:40 150.87 150.87 150.86 150.86 11.0K
15:41 150.89 150.89 150.88 150.89 26.9K
15:42 150.89 150.93 150.88 150.88 28.8K
15:43 150.91 150.96 150.91 150.96 37.8K
15:44 150.97 151.00 150.96 151.00 20.1K
15:45 150.99 151.02 150.99 151.02 16.8K
15:46 151.03 151.03 151.01 151.01 17.7K
15:47 151.00 151.00 150.99 150.99 28.0K
15:48 150.95 150.98 150.95 150.98 46.5K
15:49 150.98 151.03 150.98 151.01 22.1K
15:50 150.95 150.95 150.68 150.68 116.4K
15:51 150.66 150.68 150.66 150.67 56.1K
15:52 150.69 150.69 150.64 150.64 26.7K
15:53 150.65 150.65 150.57 150.59 33.8K
15:54 150.59 150.59 150.52 150.52 37.3K
15:55 150.50 150.52 150.50 150.51 42.7K
15:56 150.45 150.56 150.45 150.55 81.5K
15:57 150.55 150.56 150.55 150.56 45.2K
15:58 150.55 150.60 150.55 150.58 46.7K
15:59 150.56 150.62 150.56 150.62 129.4K
16:00 150.60 150.60 150.59 150.59 1,712.4K
16:01 150.59 150.59 150.59 150.59 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available