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
09:30 150.43 150.59 150.25 150.59 73.0K
09:31 150.60 150.91 150.60 150.91 44.6K
09:32 150.89 150.90 150.87 150.87 2.1K
09:33 150.90 150.90 150.89 150.89 1.8K
09:34 150.90 151.04 150.90 151.03 9.5K
09:35 151.07 151.25 151.07 151.25 37.1K
09:36 151.27 151.29 151.27 151.29 20.7K
09:37 151.35 151.39 151.30 151.39 12.9K
09:38 151.44 151.53 151.34 151.34 3.1K
09:39 151.38 151.43 151.38 151.43 4.5K
09:40 151.43 151.79 151.43 151.79 21.1K
09:41 151.80 151.86 151.80 151.80 15.4K
09:42 151.79 151.82 151.79 151.79 8.4K
09:43 151.79 151.90 151.78 151.90 21.9K
09:44 151.91 151.93 151.91 151.93 10.1K
09:45 151.94 151.98 151.94 151.97 51.0K
09:46 151.97 152.01 151.93 151.93 9.8K
09:47 151.78 151.78 151.56 151.56 32.0K
09:48 151.52 151.52 151.44 151.44 17.2K
09:49 151.43 151.43 151.33 151.33 9.3K
09:50 151.11 151.11 150.97 150.97 36.5K
09:51 150.98 150.98 150.92 150.92 2.7K
09:52 150.95 150.95 150.95 150.95 5.7K
09:53 150.96 150.97 150.96 150.97 14.8K
09:54 151.16 151.47 151.16 151.44 25.1K
09:55 151.45 151.47 151.44 151.47 6.1K
09:56 151.48 151.50 151.48 151.49 6.9K
09:57 151.52 151.63 151.52 151.63 15.0K
09:58 151.65 151.65 151.57 151.59 19.6K
09:59 151.62 151.64 151.62 151.62 25.3K
10:00 151.57 151.71 151.57 151.71 27.6K
10:01 151.69 151.77 151.69 151.71 8.5K
10:02 151.68 151.71 151.68 151.68 5.8K
10:03 151.63 151.65 151.62 151.62 14.1K
10:04 151.63 151.63 151.63 151.63 5.3K
10:05 151.64 151.82 151.64 151.79 16.3K
10:06 151.80 151.90 151.79 151.90 7.7K
10:07 151.94 151.96 151.94 151.96 9.6K
10:08 151.98 151.99 151.98 151.99 6.0K
10:09 152.02 152.03 152.01 152.03 6.2K
10:10 152.00 152.00 151.99 152.00 7.0K
10:11 152.04 152.06 152.04 152.05 4.3K
10:12 152.04 152.07 152.03 152.07 17.3K
10:13 152.09 152.10 152.09 152.09 11.7K
10:14 152.08 152.08 152.04 152.08 3.6K
10:15 152.06 152.08 152.01 152.01 13.0K
10:16 151.99 152.01 151.99 152.00 9.6K
10:17 151.96 151.96 151.83 151.83 9.9K
10:18 151.86 151.86 151.78 151.78 9.4K
10:19 151.82 151.82 151.81 151.82 3.4K
10:20 151.82 151.82 151.79 151.79 11.6K
10:21 151.79 151.79 151.76 151.79 9.5K
10:22 151.78 151.85 151.78 151.85 12.0K
10:23 151.87 151.89 151.84 151.84 7.0K
10:24 151.82 151.86 151.82 151.86 7.7K
10:25 151.86 151.88 151.83 151.83 4.6K
10:26 151.85 151.90 151.85 151.90 3.8K
10:27 151.89 151.89 151.87 151.89 14.2K
10:28 151.92 151.97 151.92 151.97 5.7K
10:29 151.93 151.94 151.93 151.93 5.7K
10:30 151.94 151.96 151.94 151.96 8.8K
10:31 151.99 152.00 151.99 152.00 5.5K
10:32 152.00 152.00 151.96 151.96 4.7K
10:33 151.95 151.95 151.84 151.84 9.3K
10:34 151.80 151.80 151.76 151.76 5.0K
10:35 151.73 151.75 151.72 151.72 11.6K
10:36 151.72 151.72 151.62 151.62 10.3K
10:37 151.61 151.63 151.61 151.61 1.2K
10:38 151.60 151.61 151.59 151.59 7.2K
10:39 151.59 151.59 151.49 151.49 9.7K
10:40 151.45 151.46 151.45 151.45 4.1K
10:41 151.48 151.50 151.48 151.50 11.8K
10:42 151.50 151.50 151.48 151.50 0.9K
10:43 151.55 151.55 151.55 151.55 15.0K
10:44 151.52 151.52 151.51 151.51 4.5K
10:45 151.52 151.52 151.50 151.50 1.7K
10:46 151.49 151.54 151.49 151.54 4.9K
10:47 151.53 151.53 151.52 151.52 4.0K
10:48 151.51 151.51 151.45 151.45 7.9K
10:49 151.45 151.49 151.45 151.49 1.9K
10:50 151.48 151.48 151.44 151.44 4.9K
10:51 151.44 151.44 151.44 151.44 5.6K
10:52 151.44 151.48 151.44 151.47 10.2K
10:53 151.50 151.51 151.50 151.51 3.8K
10:54 151.54 151.54 151.51 151.51 6.5K
10:55 151.51 151.52 151.51 151.51 4.0K
10:56 151.52 151.54 151.52 151.54 3.5K
10:57 151.56 151.56 151.51 151.51 2.3K
10:58 151.50 151.50 151.45 151.46 10.4K
10:59 151.47 151.54 151.47 151.54 18.3K
11:00 151.53 151.57 151.53 151.57 11.6K
11:01 151.58 151.61 151.58 151.61 13.3K
11:02 151.61 151.62 151.61 151.61 8.1K
11:03 151.63 151.65 151.63 151.65 7.4K
11:04 151.64 151.64 151.61 151.61 15.1K
11:05 151.59 151.59 151.57 151.57 7.2K
11:06 151.57 151.58 151.56 151.56 3.5K
11:07 151.54 151.54 151.42 151.42 16.0K
11:08 151.42 151.42 151.40 151.40 8.6K
11:09 151.42 151.42 151.41 151.41 5.4K
11:10 151.40 151.42 151.40 151.42 4.3K
11:11 151.42 151.47 151.41 151.47 6.4K
11:12 151.47 151.47 151.46 151.46 9.8K
11:13 151.46 151.46 151.46 151.46 12.1K
11:14 151.48 151.51 151.48 151.51 7.0K
11:15 151.52 151.53 151.50 151.50 7.8K
11:16 151.52 151.52 151.50 151.51 15.2K
11:17 151.52 151.52 151.51 151.51 4.4K
11:18 151.50 151.53 151.50 151.52 15.8K
11:19 151.52 151.54 151.50 151.50 5.9K
11:20 151.51 151.51 151.51 151.51 3.9K
11:21 151.53 151.55 151.53 151.54 11.8K
11:22 151.57 151.57 151.56 151.56 14.1K
11:23 151.56 151.57 151.55 151.55 5.5K
11:24 151.53 151.53 151.43 151.43 11.4K
11:25 151.42 151.42 151.35 151.35 13.4K
11:26 151.36 151.38 151.36 151.37 10.3K
11:27 151.37 151.38 151.36 151.38 25.7K
11:28 151.38 151.38 151.36 151.38 4.1K
11:29 151.38 151.39 151.38 151.39 3.2K
11:30 151.39 151.39 151.34 151.35 4.1K
11:31 151.33 151.33 151.32 151.32 3.1K
11:32 151.28 151.28 151.21 151.27 23.6K
11:33 151.27 151.27 151.27 151.27 2.4K
11:34 151.27 151.27 151.22 151.22 64.7K
11:35 151.24 151.26 151.24 151.24 11.9K
11:36 151.23 151.23 151.16 151.16 34.0K
11:37 151.14 151.15 151.14 151.14 31.1K
11:38 151.13 151.13 151.11 151.12 13.7K
11:39 151.12 151.12 151.07 151.11 9.9K
11:40 151.10 151.10 150.91 150.91 21.6K
11:41 150.92 150.92 150.91 150.91 17.2K
11:42 150.92 151.02 150.92 151.02 31.3K
11:43 151.03 151.09 151.03 151.09 28.0K
11:44 151.12 151.16 151.09 151.09 19.2K
11:45 151.09 151.09 151.08 151.08 3.9K
11:46 151.08 151.08 150.99 151.01 13.5K
11:47 150.94 150.97 150.94 150.97 7.0K
11:48 150.99 150.99 150.93 150.93 5.4K
11:49 150.94 150.96 150.94 150.96 46.1K
11:50 150.96 150.96 150.95 150.96 17.3K
11:51 150.93 150.93 150.84 150.84 10.0K
11:52 150.84 150.84 150.80 150.80 39.3K
11:53 150.78 150.82 150.78 150.82 29.8K
11:54 150.82 150.82 150.76 150.76 34.5K
11:55 150.76 150.76 150.71 150.72 19.3K
11:56 150.72 150.72 150.64 150.64 14.6K
11:57 150.64 150.64 150.61 150.63 3.4K
11:58 150.64 150.67 150.64 150.67 3.8K
11:59 150.68 150.69 150.68 150.68 4.2K
12:00 150.70 150.71 150.69 150.69 9.2K
12:01 150.69 150.69 150.64 150.64 12.9K
12:02 150.59 150.59 150.25 150.27 31.0K
12:03 150.26 150.26 150.22 150.22 10.7K
12:04 150.21 150.25 150.21 150.25 8.9K
12:05 150.25 150.26 150.25 150.26 9.9K
12:06 150.28 150.49 150.28 150.49 53.1K
12:07 150.49 150.50 150.49 150.50 3.9K
12:08 150.49 150.49 150.48 150.48 4.2K
12:09 150.48 150.48 150.48 150.48 0.7K
12:10 150.47 150.50 150.47 150.50 8.7K
12:11 150.50 150.50 150.44 150.44 6.6K
12:12 150.44 150.45 150.44 150.45 2.6K
12:13 150.45 150.45 150.43 150.43 6.2K
12:14 150.44 150.44 150.44 150.44 0.6K
12:15 150.42 150.43 150.42 150.43 12.4K
12:16 150.35 150.35 150.25 150.25 14.7K
12:17 150.24 150.24 150.24 150.24 44.9K
12:18 150.23 150.23 150.21 150.21 3.2K
12:19 150.21 150.58 150.21 150.58 45.4K
12:20 150.58 150.58 150.42 150.42 21.6K
12:21 150.31 150.31 150.26 150.26 20.5K
12:22 150.20 150.22 150.20 150.21 6.1K
12:23 150.22 150.22 150.18 150.18 6.7K
12:24 150.18 150.18 150.12 150.12 4.0K
12:25 150.15 150.15 150.14 150.14 1.6K
12:26 150.12 150.13 150.09 150.09 8.2K
12:27 150.08 150.08 150.06 150.06 5.7K
12:28 150.03 150.03 149.96 149.96 8.2K
12:29 149.96 149.96 149.95 149.95 15.2K
12:30 149.95 149.95 149.85 149.85 18.8K
12:31 149.88 150.15 149.88 150.15 99.8K
12:32 150.21 150.28 150.21 150.28 10.5K
12:33 150.29 150.35 150.29 150.35 7.2K
12:34 150.39 150.42 150.39 150.41 17.4K
12:35 150.43 150.45 150.43 150.45 2.4K
12:36 150.45 150.45 150.44 150.44 7.4K
12:37 150.43 150.45 150.43 150.45 2.3K
12:38 150.45 150.46 150.45 150.45 9.4K
12:39 150.45 150.54 150.45 150.54 11.8K
12:40 150.55 150.57 150.55 150.57 3.8K
12:41 150.57 150.57 150.56 150.57 3.3K
12:42 150.56 150.56 150.54 150.54 2.5K
12:43 150.56 150.57 150.55 150.57 14.0K
12:44 150.56 150.59 150.56 150.59 5.4K
12:45 150.55 150.55 150.48 150.48 42.5K
12:46 150.40 150.40 150.37 150.37 13.2K
12:47 150.33 150.33 150.28 150.28 11.6K
12:48 150.27 150.27 150.23 150.23 10.8K
12:49 150.23 150.23 150.22 150.22 5.3K
12:50 150.19 150.19 150.17 150.18 7.7K
12:51 150.17 150.22 150.17 150.22 5.8K
12:52 150.22 150.24 150.21 150.24 2.0K
12:53 150.24 150.26 150.24 150.26 4.5K
12:54 150.27 150.27 150.26 150.27 5.0K
12:55 150.27 150.27 150.26 150.26 1.6K
12:56 150.27 150.29 150.27 150.28 7.1K
12:57 150.28 150.30 150.27 150.30 5.9K
12:58 150.30 150.35 150.30 150.35 31.3K
12:59 150.36 150.38 150.36 150.38 15.1K
13:00 150.41 150.43 150.41 150.43 19.5K
13:01 150.43 150.46 150.43 150.46 5.0K
13:02 150.47 150.47 150.44 150.45 14.0K
13:03 150.43 150.43 150.38 150.38 19.5K
13:04 150.38 150.38 150.33 150.33 5.1K
13:05 150.33 150.33 150.30 150.30 20.6K
13:06 150.30 150.32 150.28 150.28 9.8K
13:07 150.24 150.24 150.20 150.21 22.9K
13:08 150.20 150.20 150.17 150.17 14.3K
13:09 150.15 150.15 150.14 150.14 2.7K
13:10 150.12 150.12 150.10 150.10 4.0K
13:11 150.09 150.11 150.09 150.11 2.7K
13:12 150.11 150.11 150.11 150.11 1.4K
13:13 150.11 150.11 150.10 150.11 1.9K
13:14 150.12 150.20 150.10 150.20 20.9K
13:15 150.20 150.21 150.20 150.21 2.9K
13:16 150.24 150.25 150.24 150.25 9.6K
13:17 150.25 150.25 150.24 150.24 1.9K
13:18 150.27 150.27 150.26 150.26 1.9K
13:19 150.25 150.26 150.25 150.26 37.0K
13:20 150.25 150.30 150.25 150.30 13.3K
13:21 150.30 150.31 150.30 150.31 10.7K
13:22 150.31 150.39 150.31 150.39 15.7K
13:23 150.38 150.39 150.37 150.39 7.6K
13:24 150.39 150.39 150.29 150.29 7.2K
13:25 150.29 150.30 150.28 150.30 15.5K
13:26 150.27 150.27 150.26 150.27 13.3K
13:27 150.29 150.37 150.29 150.37 10.8K
13:28 150.37 150.50 150.37 150.50 14.9K
13:29 150.52 150.52 150.51 150.52 10.9K
13:30 150.52 150.55 150.52 150.55 2.5K
13:31 150.60 150.60 150.50 150.50 4.9K
13:32 150.49 150.49 150.44 150.44 7.8K
13:33 150.43 150.46 150.43 150.44 12.0K
13:34 150.45 150.46 150.45 150.46 5.9K
13:35 150.46 150.50 150.46 150.50 1.4K
13:36 150.51 150.51 150.47 150.49 6.5K
13:37 150.52 150.52 150.51 150.51 7.8K
13:38 150.51 150.55 150.51 150.53 7.5K
13:39 150.53 150.55 150.53 150.55 19.7K
13:40 150.57 150.58 150.57 150.57 6.5K
13:41 150.56 150.57 150.42 150.42 15.3K
13:42 150.42 150.42 150.41 150.41 6.3K
13:43 150.39 150.39 150.39 150.39 10.4K
13:44 150.39 150.40 150.39 150.39 7.3K
13:45 150.39 150.39 150.35 150.35 2.7K
13:46 150.38 150.38 150.35 150.35 17.3K
13:47 150.36 150.36 150.32 150.32 16.9K
13:48 150.32 150.32 150.25 150.25 5.4K
13:49 150.22 150.24 150.22 150.22 23.9K
13:50 150.21 150.23 150.21 150.21 6.5K
13:51 150.05 150.05 149.97 149.97 34.9K
13:52 149.92 149.93 149.92 149.93 4.3K
13:53 149.94 149.97 149.94 149.97 11.2K
13:54 149.96 149.96 149.96 149.96 6.4K
13:55 149.94 149.94 149.92 149.94 2.1K
13:56 149.95 149.95 149.89 149.89 11.9K
13:57 149.89 149.90 149.89 149.90 16.9K
13:58 149.84 149.84 149.78 149.78 16.0K
13:59 149.78 149.82 149.78 149.80 13.5K
14:00 149.80 149.80 149.76 149.77 11.7K
14:01 149.76 149.79 149.76 149.78 4.5K
14:02 149.83 149.93 149.83 149.93 22.6K
14:03 149.94 149.94 149.91 149.91 7.9K
14:04 149.92 149.92 149.84 149.84 18.0K
14:05 149.84 149.84 149.84 149.84 0.9K
14:06 149.83 149.85 149.83 149.84 2.0K
14:07 149.85 149.85 149.84 149.84 2.9K
14:08 149.84 149.86 149.82 149.86 5.9K
14:09 149.86 149.90 149.86 149.90 10.4K
14:10 149.90 149.91 149.90 149.91 7.5K
14:11 149.92 149.93 149.92 149.92 5.9K
14:12 149.93 149.93 149.92 149.92 3.2K
14:13 149.96 149.99 149.96 149.98 6.8K
14:14 149.99 150.00 149.99 150.00 10.9K
14:15 150.01 150.01 149.96 149.96 10.0K
14:16 149.97 149.97 149.89 149.89 7.7K
14:17 149.90 150.03 149.90 150.03 19.2K
14:18 150.02 150.03 150.02 150.03 5.4K
14:19 150.03 150.05 150.03 150.05 3.2K
14:20 150.02 150.02 149.98 149.98 4.2K
14:21 149.98 149.98 149.97 149.97 3.4K
14:22 149.99 150.00 149.92 149.92 5.9K
14:23 149.89 149.90 149.89 149.90 3.3K
14:24 149.88 149.88 149.79 149.79 21.6K
14:25 149.77 149.77 149.70 149.70 16.6K
14:26 149.69 149.71 149.69 149.71 2.3K
14:27 149.71 149.72 149.71 149.71 2.2K
14:28 149.68 149.68 149.66 149.66 15.0K
14:29 149.67 149.67 149.65 149.65 25.4K
14:30 149.67 149.69 149.66 149.69 16.0K
14:31 149.69 149.75 149.69 149.75 15.9K
14:32 149.78 149.78 149.77 149.77 7.1K
14:33 149.77 149.79 149.77 149.79 1.6K
14:34 149.80 149.80 149.80 149.80 10.7K
14:35 149.79 149.85 149.79 149.85 3.9K
14:36 149.85 149.88 149.84 149.88 8.7K
14:37 149.87 149.87 149.83 149.83 8.1K
14:38 149.82 149.84 149.82 149.84 2.7K
14:39 149.84 149.84 149.79 149.83 30.1K
14:40 149.82 149.84 149.82 149.84 15.2K
14:41 149.84 149.84 149.83 149.84 24.5K
14:42 149.84 149.85 149.84 149.85 4.6K
14:43 149.84 149.85 149.84 149.85 3.4K
14:44 149.85 149.85 149.83 149.83 9.8K
14:45 149.86 149.94 149.86 149.94 18.9K
14:46 149.98 149.98 149.97 149.98 7.7K
14:47 149.99 149.99 149.97 149.97 6.5K
14:48 149.97 149.97 149.97 149.97 7.4K
14:49 149.97 149.97 149.97 149.97 2.6K
14:50 149.98 150.04 149.98 150.04 11.8K
14:51 150.05 150.05 150.05 150.05 3.7K
14:52 150.05 150.05 149.99 149.99 18.9K
14:53 149.98 149.98 149.96 149.96 22.8K
14:54 149.96 150.00 149.96 150.00 6.8K
14:55 150.00 150.02 150.00 150.00 12.8K
14:56 149.98 149.98 149.98 149.98 4.1K
14:57 149.99 149.99 149.97 149.97 14.6K
14:58 149.99 150.00 149.99 150.00 11.5K
14:59 150.00 150.05 150.00 150.03 30.9K
15:00 150.03 150.03 150.03 150.03 9.7K
15:01 150.01 150.01 149.99 149.99 11.0K
15:02 149.97 149.99 149.97 149.99 5.5K
15:03 150.00 150.00 149.95 149.95 4.6K
15:04 149.95 149.95 149.93 149.94 6.1K
15:05 149.94 149.94 149.93 149.94 10.1K
15:06 149.93 149.93 149.87 149.87 13.0K
15:07 149.87 149.91 149.87 149.91 9.6K
15:08 149.91 149.91 149.89 149.89 6.3K
15:09 149.89 149.89 149.86 149.86 8.5K
15:10 149.84 149.87 149.84 149.87 10.4K
15:11 149.87 149.90 149.87 149.90 15.1K
15:12 149.86 149.90 149.86 149.90 15.4K
15:13 149.90 149.90 149.89 149.89 9.5K
15:14 149.90 149.99 149.90 149.99 15.0K
15:15 149.99 150.02 149.99 150.01 6.9K
15:16 150.06 150.06 150.05 150.05 13.4K
15:17 150.04 150.05 150.04 150.05 3.7K
15:18 150.06 150.06 150.01 150.01 5.8K
15:19 150.01 150.02 150.01 150.02 3.4K
15:20 150.04 150.05 150.04 150.05 5.9K
15:21 150.00 150.00 149.99 149.99 15.1K
15:22 149.98 149.98 149.96 149.96 6.5K
15:23 149.98 150.05 149.98 150.05 69.5K
15:24 150.08 150.09 150.08 150.08 31.0K
15:25 150.08 150.10 150.07 150.07 11.6K
15:26 150.06 150.06 150.01 150.01 16.4K
15:27 150.02 150.02 149.92 149.92 18.5K
15:28 149.93 149.93 149.91 149.93 8.8K
15:29 149.95 149.95 149.94 149.94 26.4K
15:30 149.95 149.95 149.93 149.93 57.4K
15:31 149.91 149.97 149.91 149.97 29.4K
15:32 149.96 149.96 149.80 149.81 26.1K
15:33 149.76 149.76 149.74 149.74 18.9K
15:34 149.73 149.74 149.73 149.73 8.5K
15:35 149.74 149.75 149.74 149.74 50.4K
15:36 149.72 149.72 149.67 149.67 48.1K
15:37 149.67 149.67 149.64 149.64 16.6K
15:38 149.63 149.63 149.56 149.56 27.0K
15:39 149.55 149.58 149.53 149.53 25.6K
15:40 149.56 149.56 149.54 149.54 19.0K
15:41 149.55 149.56 149.54 149.56 32.3K
15:42 149.56 149.56 149.53 149.53 13.6K
15:43 149.53 149.56 149.53 149.53 14.0K
15:44 149.52 149.54 149.52 149.54 12.1K
15:45 149.54 149.59 149.54 149.59 17.4K
15:46 149.59 149.63 149.57 149.63 24.3K
15:47 149.62 149.64 149.62 149.62 24.6K
15:48 149.61 149.62 149.61 149.62 11.5K
15:49 149.69 149.74 149.69 149.74 44.3K
15:50 149.75 149.93 149.75 149.92 74.6K
15:51 149.81 149.85 149.81 149.85 53.6K
15:52 149.84 149.85 149.84 149.85 16.1K
15:53 149.87 149.87 149.75 149.75 52.0K
15:54 149.74 149.74 149.72 149.72 19.3K
15:55 149.73 149.79 149.73 149.76 46.3K
15:56 149.71 149.71 149.70 149.71 61.5K
15:57 149.73 149.73 149.72 149.72 52.5K
15:58 149.73 149.73 149.67 149.67 73.7K
15:59 149.60 149.64 149.60 149.61 117.2K
16:00 149.62 149.64 149.62 149.64 934.2K
16:01 149.64 149.64 149.64 149.64 9.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available