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
09:30 149.90 150.32 149.90 150.32 59.0K
09:31 150.32 150.32 150.14 150.14 9.0K
09:32 150.08 150.08 149.93 149.93 29.8K
09:33 149.69 149.69 149.36 149.36 29.9K
09:34 149.40 149.42 149.40 149.42 2.5K
09:35 149.44 149.45 149.44 149.45 8.1K
09:36 149.48 149.49 149.47 149.47 3.7K
09:37 149.50 149.50 149.48 149.48 1.2K
09:38 149.49 149.51 149.48 149.48 3.2K
09:39 149.47 149.53 149.47 149.52 6.0K
09:40 149.56 149.66 149.56 149.66 16.4K
09:41 149.69 149.73 149.57 149.57 11.7K
09:42 149.52 149.54 149.52 149.54 1.6K
09:43 149.56 149.56 149.52 149.52 3.9K
09:44 149.43 149.50 149.43 149.50 14.5K
09:45 149.53 149.62 149.48 149.62 15.8K
09:46 149.64 149.84 149.64 149.84 7.1K
09:47 149.83 149.83 149.79 149.79 3.9K
09:48 149.75 149.75 149.33 149.33 27.9K
09:49 149.35 149.39 149.35 149.39 4.3K
09:50 149.55 149.59 149.55 149.59 8.5K
09:51 149.58 149.58 149.58 149.58 3.4K
09:52 149.60 149.64 149.60 149.64 5.4K
09:53 149.63 149.64 149.63 149.63 2.9K
09:54 149.67 149.84 149.67 149.84 6.2K
09:55 149.91 149.95 149.91 149.95 23.7K
09:56 149.95 149.99 149.93 149.99 4.7K
09:57 150.01 150.01 149.71 149.71 17.8K
09:58 149.67 149.67 149.66 149.66 6.6K
09:59 149.66 149.66 149.53 149.55 8.2K
10:00 149.54 149.54 148.89 148.89 55.8K
10:01 148.90 149.04 148.90 149.04 14.6K
10:02 149.06 149.24 149.06 149.24 22.8K
10:03 149.28 149.28 149.26 149.26 8.6K
10:04 149.25 149.28 149.25 149.28 3.4K
10:05 149.30 149.32 149.30 149.31 4.7K
10:06 149.34 149.42 149.34 149.42 6.3K
10:07 149.37 149.38 149.37 149.38 9.5K
10:08 149.23 149.23 149.12 149.13 41.9K
10:09 149.15 149.20 149.15 149.20 2.4K
10:10 149.26 149.28 149.26 149.27 57.5K
10:11 149.37 149.37 149.35 149.35 19.9K
10:12 149.35 149.36 149.32 149.32 55.7K
10:13 149.32 149.33 149.31 149.33 13.6K
10:14 149.38 149.38 149.35 149.35 7.9K
10:15 149.35 149.35 149.32 149.32 4.6K
10:16 149.18 149.18 149.13 149.13 18.6K
10:17 149.11 149.13 149.11 149.13 15.5K
10:18 149.13 149.13 149.13 149.13 0.5K
10:19 149.13 149.13 149.00 149.00 12.5K
10:20 148.98 148.99 148.97 148.99 7.4K
10:21 148.99 149.01 148.99 149.01 4.7K
10:22 149.00 149.08 149.00 149.07 9.5K
10:23 149.07 149.07 149.07 149.07 0.9K
10:24 149.07 149.07 149.05 149.06 2.7K
10:25 149.06 149.16 149.06 149.16 17.0K
10:26 149.17 149.18 149.15 149.15 5.9K
10:27 149.20 149.27 149.20 149.27 5.5K
10:28 149.27 149.28 149.26 149.28 3.3K
10:29 149.32 149.47 149.32 149.47 14.9K
10:30 149.49 149.52 149.49 149.52 7.8K
10:31 149.50 149.50 149.50 149.50 2.9K
10:32 149.50 149.52 149.50 149.52 15.7K
10:33 149.51 149.51 149.50 149.50 1.1K
10:34 149.48 149.48 149.46 149.48 3.9K
10:35 149.48 149.57 149.48 149.56 6.1K
10:36 149.56 149.56 149.53 149.54 3.6K
10:37 149.51 149.51 149.49 149.49 0.9K
10:38 149.49 149.49 149.47 149.47 1.9K
10:39 149.46 149.46 149.45 149.46 2.6K
10:40 149.43 149.49 149.43 149.49 3.6K
10:41 149.49 149.52 149.49 149.52 3.6K
10:42 149.51 149.52 149.51 149.52 4.5K
10:43 149.48 149.51 149.48 149.51 4.7K
10:44 149.51 149.51 149.49 149.50 21.1K
10:45 149.50 149.52 149.50 149.52 2.6K
10:46 149.47 149.47 149.34 149.34 17.4K
10:47 149.35 149.37 149.35 149.36 25.6K
10:48 149.35 149.41 149.35 149.39 7.6K
10:49 149.41 149.41 149.41 149.41 2.4K
10:50 149.41 149.43 149.41 149.43 3.1K
10:51 149.44 149.46 149.44 149.46 2.5K
10:52 149.46 149.48 149.46 149.48 3.5K
10:53 149.48 149.54 149.48 149.54 9.1K
10:54 149.52 149.52 149.50 149.50 2.4K
10:55 149.50 149.50 149.48 149.48 3.2K
10:56 149.48 149.49 149.48 149.49 5.4K
10:57 149.50 149.51 149.49 149.49 3.3K
10:58 149.47 149.47 149.39 149.39 14.6K
10:59 149.39 149.39 149.39 149.39 0.8K
11:00 149.46 149.48 149.46 149.46 8.2K
11:01 149.43 149.50 149.43 149.50 12.5K
11:02 149.50 149.53 149.50 149.53 4.2K
11:03 149.54 149.54 149.52 149.52 2.4K
11:04 149.52 149.61 149.52 149.61 10.4K
11:05 149.64 149.75 149.64 149.75 46.2K
11:06 149.75 149.76 149.74 149.76 4.1K
11:07 149.77 149.77 149.77 149.77 7.0K
11:08 149.75 149.75 149.75 149.75 2.6K
11:09 149.76 149.76 149.67 149.67 8.6K
11:10 149.68 149.68 149.64 149.64 7.1K
11:11 149.64 149.67 149.64 149.67 9.2K
11:12 149.67 149.67 149.67 149.67 7.6K
11:13 149.66 149.66 149.64 149.65 2.9K
11:14 149.65 149.65 149.64 149.64 16.2K
11:15 149.65 149.69 149.65 149.68 6.5K
11:16 149.68 149.70 149.68 149.70 5.2K
11:17 149.70 149.71 149.61 149.61 10.3K
11:18 149.58 149.58 149.47 149.49 55.1K
11:19 149.49 149.50 149.49 149.50 3.5K
11:20 149.53 149.71 149.53 149.71 18.1K
11:21 149.70 149.74 149.70 149.73 5.2K
11:22 149.74 149.74 149.73 149.73 9.1K
11:23 149.76 149.77 149.75 149.77 36.1K
11:24 149.77 149.77 149.75 149.77 3.6K
11:25 149.77 149.77 149.74 149.74 12.4K
11:26 149.74 149.79 149.74 149.79 6.7K
11:27 149.79 149.79 149.73 149.74 10.2K
11:28 149.93 149.95 149.91 149.95 45.1K
11:29 149.99 149.99 149.98 149.98 4.5K
11:30 149.98 150.02 149.98 150.01 23.7K
11:31 150.02 150.06 150.01 150.06 4.9K
11:32 150.08 150.09 150.08 150.09 6.1K
11:33 150.09 150.09 150.05 150.05 12.0K
11:34 150.03 150.05 150.03 150.03 12.7K
11:35 150.03 150.04 150.03 150.03 3.5K
11:36 150.04 150.09 150.04 150.09 9.2K
11:37 150.09 150.11 150.09 150.09 20.9K
11:38 150.08 150.08 150.07 150.07 2.8K
11:39 150.06 150.07 150.06 150.07 9.8K
11:40 150.10 150.24 150.10 150.23 42.5K
11:41 150.24 150.25 150.24 150.25 15.4K
11:42 150.27 150.33 150.27 150.32 39.0K
11:43 150.28 150.28 150.25 150.27 4.1K
11:44 150.27 150.28 150.27 150.28 2.4K
11:45 150.27 150.29 150.26 150.27 6.7K
11:46 150.24 150.24 150.20 150.20 20.1K
11:47 150.18 150.18 150.15 150.15 8.5K
11:48 150.19 150.35 150.19 150.35 18.3K
11:49 150.41 150.52 150.41 150.51 36.4K
11:50 150.52 150.53 150.50 150.53 32.2K
11:51 150.54 150.57 150.54 150.57 8.6K
11:52 150.58 150.64 150.58 150.60 38.9K
11:53 150.61 150.63 150.61 150.63 5.2K
11:54 150.58 150.58 150.57 150.58 21.2K
11:55 150.58 150.64 150.58 150.64 10.4K
11:56 150.67 150.67 150.65 150.65 10.4K
11:57 150.61 150.62 150.61 150.62 8.6K
11:58 150.63 150.67 150.63 150.67 7.0K
11:59 150.67 150.68 150.66 150.68 31.2K
12:00 150.65 150.69 150.65 150.68 10.8K
12:01 150.68 150.69 150.68 150.69 5.3K
12:02 150.69 150.70 150.69 150.70 12.2K
12:03 150.70 150.70 150.70 150.70 1.1K
12:04 150.69 150.81 150.69 150.81 13.8K
12:05 150.81 150.82 150.81 150.82 44.3K
12:06 150.82 150.82 150.82 150.82 2.2K
12:07 150.83 150.86 150.83 150.86 5.4K
12:08 150.86 150.90 150.86 150.90 6.8K
12:09 150.90 150.90 150.89 150.89 2.8K
12:10 150.92 150.92 150.90 150.90 4.8K
12:11 150.89 150.89 150.86 150.88 9.5K
12:12 150.88 150.88 150.87 150.87 5.5K
12:13 150.87 150.90 150.87 150.90 19.0K
12:14 150.92 150.94 150.92 150.94 2.5K
12:15 150.93 150.96 150.93 150.96 11.0K
12:16 150.93 150.93 150.89 150.89 6.2K
12:17 150.89 150.90 150.89 150.90 76.2K
12:18 150.91 150.91 150.87 150.87 64.0K
12:19 150.86 150.86 150.86 150.86 20.4K
12:20 150.85 150.85 150.78 150.80 32.7K
12:21 150.80 150.80 150.77 150.79 2.3K
12:22 150.79 150.80 150.79 150.80 7.7K
12:23 150.79 150.79 150.76 150.76 8.6K
12:24 150.76 150.77 150.76 150.77 3.0K
12:25 150.75 150.77 150.75 150.76 3.6K
12:26 150.76 150.76 150.72 150.72 4.0K
12:27 150.74 150.74 150.71 150.71 12.5K
12:28 150.70 150.72 150.70 150.71 3.7K
12:29 150.72 150.72 150.71 150.71 54.1K
12:30 150.71 150.71 150.70 150.70 2.3K
12:31 150.70 150.70 150.66 150.66 17.3K
12:32 150.66 150.67 150.66 150.67 4.9K
12:33 150.69 150.69 150.64 150.64 15.6K
12:34 150.63 150.63 150.62 150.62 12.3K
12:35 150.63 150.74 150.63 150.74 26.6K
12:36 150.73 150.73 150.71 150.71 8.6K
12:37 150.72 150.72 150.70 150.70 22.9K
12:38 150.70 150.71 150.70 150.70 3.4K
12:39 150.72 150.72 150.69 150.69 4.6K
12:40 150.68 150.70 150.68 150.70 3.5K
12:41 150.70 150.70 150.70 150.70 1.7K
12:42 150.70 150.91 150.70 150.91 62.1K
12:43 150.89 150.90 150.88 150.90 39.9K
12:44 150.90 150.90 150.89 150.89 24.3K
12:45 150.89 150.91 150.89 150.91 1.5K
12:46 150.90 150.90 150.85 150.85 20.6K
12:47 150.84 150.84 150.82 150.82 12.3K
12:48 150.80 150.80 150.78 150.80 20.8K
12:49 150.80 150.80 150.80 150.80 1.1K
12:50 150.80 150.84 150.80 150.84 5.7K
12:51 150.85 150.86 150.85 150.86 2.6K
12:52 150.86 150.86 150.86 150.86 8.2K
12:53 150.86 150.96 150.86 150.96 12.9K
12:54 150.98 150.99 150.98 150.99 9.0K
12:55 150.99 150.99 150.96 150.97 2.6K
12:56 150.97 150.97 150.97 150.97 10.4K
12:57 150.98 151.01 150.98 151.01 15.5K
12:58 151.02 151.02 150.97 150.98 7.2K
12:59 150.97 150.98 150.97 150.98 3.8K
13:00 150.98 151.01 150.98 151.01 11.9K
13:01 151.02 151.04 151.02 151.04 7.2K
13:02 151.05 151.06 151.05 151.06 1.6K
13:03 151.07 151.07 151.02 151.02 7.6K
13:04 151.02 151.04 151.02 151.04 2.2K
13:05 151.05 151.08 151.05 151.06 16.9K
13:06 151.05 151.09 151.05 151.09 8.4K
13:07 151.10 151.10 151.08 151.10 6.2K
13:08 151.10 151.10 151.09 151.09 3.9K
13:09 151.09 151.11 151.09 151.11 7.3K
13:10 151.11 151.11 151.09 151.10 3.6K
13:11 151.10 151.12 151.09 151.12 14.5K
13:12 151.12 151.14 151.12 151.14 1.4K
13:13 151.14 151.22 151.14 151.16 24.6K
13:14 151.19 151.19 151.18 151.18 7.8K
13:15 151.19 151.21 151.19 151.21 8.0K
13:16 151.21 151.22 151.21 151.22 2.9K
13:17 151.23 151.24 151.23 151.23 6.3K
13:18 151.23 151.25 151.23 151.25 3.8K
13:19 151.26 151.26 151.16 151.16 14.0K
13:20 151.16 151.16 151.15 151.15 3.6K
13:21 151.09 151.10 151.09 151.09 14.4K
13:22 151.10 151.10 151.07 151.07 11.1K
13:23 151.06 151.06 151.04 151.05 4.0K
13:24 151.05 151.06 151.05 151.06 3.7K
13:25 151.06 151.11 151.06 151.11 4.6K
13:26 151.11 151.12 151.11 151.11 1.4K
13:27 151.11 151.11 151.09 151.09 2.7K
13:28 151.06 151.07 151.06 151.07 3.0K
13:29 151.07 151.07 151.05 151.06 3.5K
13:30 151.08 151.09 151.08 151.09 11.2K
13:31 151.10 151.10 151.08 151.08 0.8K
13:32 151.07 151.16 151.06 151.16 8.3K
13:33 151.16 151.16 151.14 151.14 6.5K
13:34 151.14 151.14 151.13 151.14 2.4K
13:35 151.15 151.15 151.15 151.15 0.6K
13:36 151.15 151.17 151.15 151.16 4.8K
13:37 151.17 151.17 151.16 151.16 3.0K
13:38 151.16 151.18 151.15 151.18 3.7K
13:39 151.18 151.20 151.18 151.20 4.1K
13:40 151.15 151.16 151.15 151.16 7.3K
13:41 151.18 151.18 151.16 151.16 3.8K
13:42 151.16 151.16 151.15 151.16 3.1K
13:43 151.15 151.18 151.15 151.16 3.4K
13:44 151.15 151.17 151.15 151.17 3.0K
13:45 151.17 151.17 151.13 151.13 6.0K
13:46 150.96 150.99 150.96 150.99 38.5K
13:47 151.00 151.01 150.97 150.97 8.3K
13:48 150.97 150.98 150.97 150.97 2.3K
13:49 150.97 150.97 150.96 150.96 0.7K
13:50 150.96 150.96 150.95 150.95 4.6K
13:51 150.94 150.95 150.94 150.95 4.6K
13:52 150.94 150.94 150.88 150.88 4.8K
13:53 150.88 150.88 150.86 150.86 7.3K
13:54 150.86 150.91 150.86 150.90 5.6K
13:55 150.90 150.90 150.90 150.90 3.2K
13:56 150.92 150.92 150.90 150.90 7.9K
13:57 150.89 150.90 150.89 150.90 10.5K
13:58 150.90 150.90 150.90 150.90 7.8K
13:59 150.90 150.91 150.90 150.91 8.9K
14:00 150.91 150.91 150.91 150.91 2.8K
14:01 150.91 150.96 150.91 150.96 13.3K
14:02 150.96 150.99 150.96 150.98 7.9K
14:03 150.99 150.99 150.96 150.99 6.9K
14:04 150.99 151.00 150.99 151.00 8.3K
14:05 150.99 150.99 150.91 150.91 12.1K
14:06 150.93 150.93 150.91 150.91 8.0K
14:07 150.90 150.99 150.90 150.99 14.4K
14:08 151.02 151.03 151.00 151.00 3.4K
14:09 151.00 151.00 150.99 150.99 0.7K
14:10 150.97 150.97 150.95 150.95 6.4K
14:11 150.96 150.97 150.96 150.96 29.8K
14:12 150.96 150.96 150.81 150.81 33.9K
14:13 150.80 150.80 150.79 150.79 42.8K
14:14 150.79 150.80 150.79 150.80 6.6K
14:15 150.79 150.81 150.79 150.81 1.8K
14:16 150.82 150.94 150.82 150.93 27.3K
14:17 150.94 150.98 150.94 150.98 50.0K
14:18 150.99 150.99 150.98 150.98 10.6K
14:19 150.86 150.86 150.84 150.84 30.7K
14:20 150.85 150.85 150.83 150.83 5.7K
14:21 150.83 150.84 150.79 150.79 12.1K
14:22 150.77 150.79 150.77 150.79 12.8K
14:23 150.77 150.77 150.77 150.77 19.2K
14:24 150.77 150.77 150.76 150.76 3.6K
14:25 150.76 150.76 150.74 150.74 4.3K
14:26 150.73 150.73 150.72 150.73 17.2K
14:27 150.73 150.74 150.72 150.74 4.4K
14:28 150.74 150.74 150.72 150.72 7.2K
14:29 150.72 150.72 150.71 150.71 3.7K
14:30 150.72 150.72 150.71 150.72 7.7K
14:31 150.72 150.73 150.72 150.73 2.2K
14:32 150.72 150.72 150.71 150.72 5.1K
14:33 150.72 150.73 150.72 150.73 1.4K
14:34 150.73 150.73 150.55 150.55 42.6K
14:35 150.55 150.58 150.55 150.58 3.3K
14:36 150.57 150.58 150.57 150.58 13.8K
14:37 150.58 150.58 150.58 150.58 5.2K
14:38 150.58 150.60 150.58 150.60 4.4K
14:39 150.58 150.67 150.58 150.67 29.1K
14:40 150.67 150.69 150.65 150.65 16.1K
14:41 150.65 150.65 150.63 150.63 7.2K
14:42 150.64 150.64 150.64 150.64 11.0K
14:43 150.64 150.66 150.64 150.66 4.6K
14:44 150.66 150.67 150.66 150.67 5.3K
14:45 150.67 150.70 150.67 150.68 9.4K
14:46 150.68 150.70 150.68 150.69 11.7K
14:47 150.65 150.65 150.64 150.65 5.4K
14:48 150.67 150.68 150.66 150.66 6.8K
14:49 150.67 150.69 150.67 150.68 3.9K
14:50 150.68 150.68 150.65 150.65 4.0K
14:51 150.64 150.65 150.64 150.64 5.2K
14:52 150.63 150.63 150.62 150.63 1.6K
14:53 150.62 150.65 150.62 150.65 6.2K
14:54 150.63 150.64 150.63 150.64 5.8K
14:55 150.61 150.70 150.61 150.70 19.9K
14:56 150.69 150.69 150.66 150.66 14.8K
14:57 150.62 150.62 150.55 150.55 26.7K
14:58 150.55 150.56 150.54 150.56 21.8K
14:59 150.56 150.60 150.56 150.60 24.4K
15:00 150.60 150.60 150.60 150.60 2.2K
15:01 150.61 150.61 150.55 150.55 14.9K
15:02 150.50 150.50 150.46 150.46 19.7K
15:03 150.46 150.46 150.45 150.45 10.4K
15:04 150.49 150.51 150.49 150.51 15.6K
15:05 150.51 150.60 150.51 150.60 14.5K
15:06 150.60 150.60 150.59 150.59 10.7K
15:07 150.59 150.60 150.59 150.60 6.1K
15:08 150.58 150.63 150.58 150.63 10.6K
15:09 150.62 150.62 150.59 150.59 5.7K
15:10 150.59 150.59 150.57 150.57 7.3K
15:11 150.57 150.58 150.57 150.58 8.8K
15:12 150.58 150.61 150.58 150.61 3.2K
15:13 150.60 150.60 150.57 150.57 5.0K
15:14 150.59 150.60 150.59 150.59 4.9K
15:15 150.60 150.60 150.57 150.57 6.4K
15:16 150.57 150.58 150.56 150.56 8.6K
15:17 150.56 150.58 150.56 150.58 4.2K
15:18 150.58 150.63 150.58 150.63 15.0K
15:19 150.62 150.62 150.56 150.56 13.7K
15:20 150.57 150.58 150.57 150.58 4.0K
15:21 150.56 150.56 150.52 150.54 16.7K
15:22 150.54 150.54 150.53 150.53 4.5K
15:23 150.53 150.53 150.53 150.53 8.5K
15:24 150.53 150.54 150.52 150.52 7.0K
15:25 150.51 150.52 150.50 150.52 9.7K
15:26 150.51 150.51 150.43 150.43 22.6K
15:27 150.43 150.43 150.43 150.43 5.0K
15:28 150.41 150.48 150.41 150.48 29.0K
15:29 150.47 150.47 150.38 150.38 34.0K
15:30 150.38 150.40 150.38 150.39 9.7K
15:31 150.40 150.43 150.40 150.42 11.8K
15:32 150.40 150.41 150.40 150.40 11.8K
15:33 150.34 150.34 150.32 150.32 32.1K
15:34 150.24 150.25 150.24 150.25 20.4K
15:35 150.32 150.32 150.30 150.30 24.1K
15:36 150.31 150.31 150.29 150.30 4.7K
15:37 150.33 150.34 150.32 150.34 17.4K
15:38 150.34 150.35 150.34 150.35 13.0K
15:39 150.34 150.34 150.33 150.33 9.3K
15:40 150.32 150.33 150.32 150.32 3.9K
15:41 150.30 150.31 150.28 150.28 18.0K
15:42 150.28 150.32 150.28 150.32 23.0K
15:43 150.29 150.30 150.29 150.29 19.6K
15:44 150.29 150.31 150.29 150.31 14.0K
15:45 150.33 150.33 150.33 150.33 22.4K
15:46 150.34 150.35 150.33 150.35 22.1K
15:47 150.33 150.33 150.32 150.32 11.2K
15:48 150.31 150.33 150.31 150.33 11.7K
15:49 150.33 150.35 150.33 150.35 17.6K
15:50 150.34 150.35 150.33 150.34 97.4K
15:51 150.35 150.45 150.35 150.45 57.9K
15:52 150.47 150.50 150.45 150.45 52.3K
15:53 150.34 150.35 150.34 150.34 61.4K
15:54 150.34 150.34 150.30 150.30 63.2K
15:55 150.28 150.28 150.23 150.23 87.2K
15:56 150.21 150.22 150.21 150.22 46.1K
15:57 150.21 150.22 150.20 150.20 37.5K
15:58 150.20 150.24 150.20 150.20 61.7K
15:59 150.25 150.25 150.21 150.25 86.4K
16:00 150.29 150.29 150.29 150.29 823.1K
16:01 150.29 150.29 150.29 150.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available