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
09:30 150.22 150.75 150.22 150.75 92.0K
09:31 150.70 151.00 150.70 150.89 109.9K
09:32 150.92 151.20 150.92 151.20 21.4K
09:33 151.23 151.31 151.23 151.31 15.1K
09:34 151.32 151.32 151.26 151.27 6.9K
09:35 151.30 151.30 151.28 151.28 6.1K
09:36 151.27 151.44 151.22 151.44 30.8K
09:37 151.43 151.45 151.35 151.35 13.3K
09:38 151.37 151.40 151.37 151.40 9.5K
09:39 151.41 151.41 151.33 151.37 7.7K
09:40 151.39 151.39 151.37 151.38 16.7K
09:41 151.36 151.41 151.30 151.41 24.4K
09:42 151.46 151.56 151.46 151.56 21.8K
09:43 151.56 151.69 151.56 151.68 22.1K
09:44 151.71 151.73 151.70 151.73 15.0K
09:45 151.90 151.90 151.84 151.88 71.5K
09:46 151.87 151.91 151.87 151.89 9.0K
09:47 151.89 151.89 151.89 151.89 11.5K
09:48 151.88 151.88 151.86 151.86 6.9K
09:49 151.61 151.61 151.60 151.60 33.8K
09:50 151.55 151.55 151.46 151.46 19.7K
09:51 151.46 151.46 151.25 151.25 22.9K
09:52 151.28 151.28 151.25 151.25 9.2K
09:53 151.21 151.21 151.15 151.15 15.0K
09:54 151.14 151.14 151.13 151.13 3.3K
09:55 151.14 151.14 151.00 151.00 41.7K
09:56 150.97 151.01 150.97 151.01 8.9K
09:57 151.03 151.03 150.97 150.97 13.0K
09:58 150.99 151.15 150.99 151.15 15.9K
09:59 151.15 151.15 151.13 151.14 1.3K
10:00 151.12 151.13 151.11 151.13 5.5K
10:01 151.13 151.18 151.13 151.18 22.0K
10:02 151.20 151.27 151.20 151.27 4.0K
10:03 151.26 151.27 151.26 151.26 4.2K
10:04 151.30 151.35 151.30 151.35 4.2K
10:05 151.33 151.38 151.33 151.38 14.3K
10:06 151.41 151.41 151.19 151.19 32.3K
10:07 151.19 151.19 151.16 151.16 9.5K
10:08 151.15 151.15 151.01 151.01 18.7K
10:09 151.01 151.03 151.00 151.03 4.9K
10:10 151.06 151.09 151.04 151.04 9.5K
10:11 151.04 151.06 151.01 151.01 18.7K
10:12 151.00 151.00 150.91 150.92 17.0K
10:13 150.93 150.94 150.93 150.93 8.9K
10:14 150.92 150.93 150.90 150.90 18.9K
10:15 150.90 150.94 150.89 150.94 19.5K
10:16 150.96 150.97 150.96 150.97 9.2K
10:17 151.00 151.04 151.00 151.04 62.1K
10:18 151.03 151.07 151.03 151.07 9.2K
10:19 151.07 151.09 151.05 151.09 5.6K
10:20 151.08 151.17 151.08 151.17 9.2K
10:21 151.16 151.19 151.16 151.16 4.5K
10:22 151.18 151.19 151.14 151.14 8.9K
10:23 151.14 151.15 151.14 151.15 8.2K
10:24 151.13 151.15 151.12 151.15 8.9K
10:25 151.19 151.19 151.17 151.17 9.1K
10:26 151.16 151.16 151.15 151.15 3.9K
10:27 151.15 151.15 151.15 151.15 1.2K
10:28 151.15 151.20 151.15 151.20 7.3K
10:29 151.21 151.21 151.17 151.17 22.1K
10:30 151.19 151.20 151.18 151.18 3.3K
10:31 151.16 151.18 151.13 151.13 12.7K
10:32 151.12 151.18 151.12 151.18 13.9K
10:33 151.17 151.17 151.16 151.16 2.3K
10:34 151.12 151.13 151.05 151.05 22.2K
10:35 151.04 151.04 151.04 151.04 9.2K
10:36 151.08 151.10 151.08 151.10 8.7K
10:37 151.08 151.08 151.05 151.05 3.0K
10:38 150.93 150.97 150.93 150.97 12.3K
10:39 150.99 150.99 150.93 150.96 14.2K
10:40 150.96 150.98 150.96 150.98 1.3K
10:41 150.95 150.98 150.95 150.98 5.2K
10:42 150.99 151.17 150.99 151.17 14.2K
10:43 151.17 151.18 151.17 151.18 8.6K
10:44 151.22 151.27 151.22 151.27 22.0K
10:45 151.27 151.35 151.27 151.35 5.5K
10:46 151.36 151.37 151.34 151.34 9.7K
10:47 151.33 151.33 151.31 151.32 4.5K
10:48 151.32 151.32 151.28 151.29 3.7K
10:49 151.29 151.29 151.29 151.29 6.4K
10:50 151.29 151.29 151.27 151.27 3.9K
10:51 151.28 151.28 151.27 151.27 4.0K
10:52 151.27 151.27 151.24 151.24 7.0K
10:53 151.24 151.25 151.24 151.25 3.3K
10:54 151.22 151.22 151.21 151.22 7.7K
10:55 151.21 151.24 151.21 151.24 14.6K
10:56 151.27 151.28 151.27 151.27 18.9K
10:57 151.26 151.28 151.26 151.27 9.8K
10:58 151.26 151.29 151.26 151.29 12.3K
10:59 151.29 151.29 151.27 151.29 5.8K
11:00 151.31 151.31 151.31 151.31 1.3K
11:01 151.31 151.32 151.31 151.32 2.6K
11:02 151.34 151.36 151.34 151.36 23.0K
11:03 151.36 151.36 151.36 151.36 9.4K
11:04 151.37 151.38 151.37 151.37 4.0K
11:05 151.38 151.47 151.38 151.47 12.8K
11:06 151.51 151.56 151.51 151.56 8.2K
11:07 151.55 151.57 151.55 151.57 21.0K
11:08 151.55 151.62 151.54 151.62 30.3K
11:09 151.64 151.68 151.64 151.68 23.2K
11:10 151.68 151.74 151.66 151.74 17.0K
11:11 151.74 151.76 151.74 151.76 4.3K
11:12 151.77 151.80 151.76 151.76 4.2K
11:13 151.78 151.78 151.71 151.72 27.5K
11:14 151.71 151.71 151.70 151.70 2.2K
11:15 151.72 151.73 151.72 151.73 2.0K
11:16 151.70 151.70 151.69 151.69 3.4K
11:17 151.69 151.69 151.67 151.69 14.7K
11:18 151.73 151.78 151.73 151.78 14.5K
11:19 151.78 151.78 151.75 151.75 5.4K
11:20 151.76 151.77 151.75 151.75 5.9K
11:21 151.74 151.74 151.71 151.73 5.2K
11:22 151.73 151.73 151.69 151.71 20.8K
11:23 151.71 151.71 151.71 151.71 2.8K
11:24 151.70 151.70 151.65 151.65 6.3K
11:25 151.65 151.65 151.65 151.65 2.1K
11:26 151.64 151.69 151.64 151.69 4.0K
11:27 151.72 151.73 151.72 151.73 3.9K
11:28 151.73 151.75 151.73 151.75 4.8K
11:29 151.75 151.75 151.74 151.75 7.5K
11:30 151.72 151.72 151.70 151.70 12.0K
11:31 151.71 151.71 151.67 151.67 5.1K
11:32 151.66 151.66 151.55 151.56 26.6K
11:33 151.55 151.55 151.55 151.55 4.2K
11:34 151.55 151.55 151.53 151.55 8.4K
11:35 151.56 151.57 151.56 151.57 5.2K
11:36 151.55 151.56 151.55 151.56 3.5K
11:37 151.56 151.56 151.51 151.51 10.1K
11:38 151.51 151.51 151.50 151.50 2.5K
11:39 151.52 151.52 151.50 151.50 6.1K
11:40 151.50 151.53 151.49 151.53 4.1K
11:41 151.56 151.59 151.56 151.59 5.0K
11:42 151.59 151.59 151.57 151.57 15.8K
11:43 151.57 151.57 151.56 151.57 5.4K
11:44 151.56 151.56 151.55 151.55 6.7K
11:45 151.56 151.56 151.53 151.53 14.3K
11:46 151.57 151.57 151.51 151.51 10.1K
11:47 151.51 151.51 151.51 151.51 3.2K
11:48 151.51 151.51 151.50 151.50 5.2K
11:49 151.50 151.50 151.49 151.49 2.5K
11:50 151.48 151.50 151.48 151.50 3.1K
11:51 151.50 151.50 151.50 151.50 1.3K
11:52 151.50 151.54 151.50 151.54 6.8K
11:53 151.53 151.55 151.53 151.54 3.0K
11:54 151.54 151.56 151.54 151.56 8.1K
11:55 151.58 151.58 151.57 151.58 7.4K
11:56 151.59 151.61 151.58 151.61 4.8K
11:57 151.62 151.62 151.61 151.61 4.9K
11:58 151.62 151.64 151.62 151.62 4.2K
11:59 151.62 151.62 151.60 151.60 25.7K
12:00 151.59 151.59 151.56 151.56 5.0K
12:01 151.54 151.54 151.53 151.53 22.8K
12:02 151.53 151.54 151.53 151.54 3.7K
12:03 151.53 151.54 151.51 151.51 2.4K
12:04 151.52 151.52 151.51 151.51 4.9K
12:05 151.51 151.52 151.51 151.52 0.9K
12:06 151.53 151.56 151.53 151.56 12.3K
12:07 151.57 151.60 151.57 151.60 14.0K
12:08 151.60 151.61 151.60 151.61 6.5K
12:09 151.60 151.64 151.60 151.64 4.8K
12:10 151.62 151.63 151.61 151.61 6.1K
12:11 151.62 151.62 151.60 151.60 3.2K
12:12 151.60 151.66 151.60 151.66 4.9K
12:13 151.66 151.68 151.66 151.68 6.6K
12:14 151.67 151.68 151.67 151.68 15.6K
12:15 151.68 151.68 151.65 151.66 12.5K
12:16 151.66 151.66 151.64 151.66 23.3K
12:17 151.65 151.71 151.65 151.71 8.2K
12:18 151.70 151.72 151.70 151.72 16.6K
12:19 151.72 151.75 151.72 151.74 23.1K
12:20 151.72 151.72 151.67 151.67 6.7K
12:21 151.68 151.68 151.67 151.67 2.7K
12:22 151.66 151.67 151.66 151.67 3.1K
12:23 151.67 151.67 151.63 151.63 6.0K
12:24 151.63 151.69 151.63 151.69 6.8K
12:25 151.71 151.73 151.70 151.73 10.1K
12:26 151.74 151.74 151.73 151.73 1.7K
12:27 151.73 151.76 151.73 151.76 2.3K
12:28 151.76 151.77 151.76 151.77 3.1K
12:29 151.77 151.77 151.74 151.74 5.4K
12:30 151.74 151.74 151.73 151.73 2.3K
12:31 151.72 151.72 151.70 151.70 4.7K
12:32 151.68 151.69 151.68 151.69 2.6K
12:33 151.69 151.69 151.67 151.67 0.8K
12:34 151.65 151.65 151.65 151.65 2.3K
12:35 151.65 151.66 151.65 151.66 0.7K
12:36 151.66 151.66 151.65 151.65 1.6K
12:37 151.64 151.64 151.63 151.63 2.4K
12:38 151.64 151.65 151.64 151.65 3.4K
12:39 151.63 151.63 151.57 151.57 9.3K
12:40 151.58 151.58 151.55 151.55 10.8K
12:41 151.55 151.56 151.54 151.55 4.3K
12:42 151.55 151.55 151.53 151.53 3.8K
12:43 151.53 151.53 151.52 151.52 1.4K
12:44 151.52 151.53 151.52 151.53 1.3K
12:45 151.53 151.54 151.53 151.53 4.0K
12:46 151.52 151.52 151.51 151.51 2.7K
12:47 151.51 151.52 151.50 151.52 16.6K
12:48 151.52 151.52 151.51 151.51 3.1K
12:49 151.51 151.52 151.51 151.52 3.2K
12:50 151.58 151.58 151.58 151.58 10.2K
12:51 151.59 151.61 151.59 151.61 2.4K
12:52 151.61 151.61 151.61 151.61 10.0K
12:53 151.61 151.64 151.61 151.64 2.5K
12:54 151.64 151.65 151.64 151.64 1.5K
12:55 151.65 151.65 151.55 151.55 16.9K
12:56 151.56 151.58 151.56 151.56 14.7K
12:57 151.57 151.58 151.56 151.58 2.1K
12:58 151.57 151.57 151.54 151.54 1.8K
12:59 151.51 151.51 151.47 151.47 5.6K
13:00 151.47 151.47 151.45 151.45 7.4K
13:01 151.42 151.43 151.42 151.43 17.8K
13:02 151.41 151.42 151.41 151.41 3.0K
13:03 151.41 151.41 151.40 151.40 1.0K
13:04 151.40 151.40 151.36 151.36 8.7K
13:05 151.36 151.36 151.36 151.36 0.6K
13:06 151.36 151.42 151.36 151.42 8.2K
13:07 151.42 151.43 151.42 151.43 2.3K
13:08 151.43 151.43 151.43 151.43 1.8K
13:09 151.47 151.47 151.46 151.46 2.4K
13:10 151.48 151.48 151.48 151.48 4.1K
13:11 151.48 151.50 151.48 151.50 2.5K
13:12 151.48 151.57 151.48 151.57 7.2K
13:13 151.57 151.58 151.57 151.58 1.3K
13:14 151.58 151.58 151.55 151.55 2.9K
13:15 151.55 151.55 151.53 151.53 3.9K
13:16 151.52 151.52 151.44 151.46 9.4K
13:17 151.46 151.46 151.46 151.46 3.5K
13:18 151.46 151.47 151.46 151.46 2.1K
13:19 151.46 151.46 151.45 151.45 4.4K
13:20 151.47 151.47 151.45 151.45 9.4K
13:21 151.45 151.48 151.45 151.47 5.2K
13:22 151.46 151.47 151.46 151.47 2.8K
13:23 151.46 151.48 151.46 151.48 4.8K
13:24 151.48 151.48 151.48 151.48 1.1K
13:25 151.47 151.47 151.47 151.47 12.3K
13:26 151.47 151.47 151.47 151.47 5.2K
13:27 151.47 151.47 151.44 151.44 5.3K
13:28 151.45 151.49 151.45 151.49 4.7K
13:29 151.49 151.50 151.48 151.48 2.9K
13:30 151.48 151.53 151.48 151.53 9.1K
13:31 151.53 151.56 151.53 151.56 3.7K
13:32 151.55 151.58 151.55 151.58 10.6K
13:33 151.58 151.61 151.58 151.60 3.7K
13:34 151.60 151.61 151.60 151.61 2.8K
13:35 151.62 151.65 151.62 151.65 4.4K
13:36 151.66 151.66 151.65 151.66 13.4K
13:37 151.64 151.66 151.64 151.66 4.1K
13:38 151.67 151.67 151.66 151.66 8.0K
13:39 151.66 151.67 151.65 151.65 3.4K
13:40 151.65 151.68 151.65 151.68 7.0K
13:41 151.67 151.67 151.67 151.67 1.2K
13:42 151.68 151.71 151.68 151.71 3.7K
13:43 151.71 151.71 151.69 151.69 31.4K
13:44 151.69 151.71 151.69 151.69 4.4K
13:45 151.70 151.70 151.67 151.68 4.5K
13:46 151.68 151.68 151.67 151.67 0.7K
13:47 151.67 151.68 151.67 151.68 25.4K
13:48 151.68 151.82 151.68 151.82 27.8K
13:49 151.84 151.84 151.83 151.84 10.7K
13:50 151.85 151.85 151.84 151.85 10.4K
13:51 151.86 151.88 151.86 151.86 5.7K
13:52 151.86 151.94 151.86 151.94 5.2K
13:53 151.95 152.02 151.95 152.01 21.3K
13:54 152.02 152.02 152.00 152.00 30.1K
13:55 152.00 152.04 152.00 152.04 5.5K
13:56 152.05 152.08 152.05 152.08 28.1K
13:57 152.10 152.14 152.09 152.14 6.9K
13:58 152.14 152.14 152.12 152.12 3.3K
13:59 152.12 152.12 152.11 152.11 9.2K
14:00 152.11 152.14 152.11 152.13 18.5K
14:01 152.15 152.17 152.15 152.17 4.0K
14:02 152.17 152.17 152.15 152.15 7.4K
14:03 152.16 152.16 152.15 152.16 13.8K
14:04 152.16 152.16 152.15 152.15 12.4K
14:05 152.15 152.18 152.15 152.18 4.9K
14:06 152.18 152.19 152.18 152.19 3.3K
14:07 152.21 152.21 152.19 152.19 2.3K
14:08 152.20 152.20 152.17 152.17 11.2K
14:09 152.18 152.20 152.18 152.19 104.7K
14:10 152.17 152.17 152.14 152.14 13.0K
14:11 152.15 152.19 152.15 152.18 11.8K
14:12 152.20 152.20 152.18 152.18 8.7K
14:13 152.18 152.19 152.18 152.19 12.0K
14:14 152.19 152.19 152.19 152.19 3.6K
14:15 152.19 152.21 152.19 152.21 4.2K
14:16 152.21 152.23 152.21 152.22 4.0K
14:17 152.21 152.28 152.21 152.28 32.6K
14:18 152.29 152.35 152.29 152.35 14.2K
14:19 152.36 152.36 152.35 152.35 5.9K
14:20 152.35 152.36 152.34 152.34 7.2K
14:21 152.35 152.35 152.27 152.27 9.0K
14:22 152.28 152.28 152.25 152.25 3.0K
14:23 152.26 152.26 152.22 152.22 2.2K
14:24 152.21 152.22 152.21 152.22 130.5K
14:25 152.26 152.27 152.26 152.27 22.8K
14:26 152.27 152.29 152.27 152.29 5.4K
14:27 152.31 152.31 152.31 152.31 13.1K
14:28 152.31 152.31 152.25 152.25 10.2K
14:29 152.24 152.24 152.23 152.23 12.4K
14:30 152.22 152.23 152.22 152.23 4.8K
14:31 152.24 152.28 152.23 152.28 10.5K
14:32 152.32 152.39 152.32 152.39 24.4K
14:33 152.36 152.36 152.33 152.33 9.6K
14:34 152.31 152.31 152.30 152.30 2.5K
14:35 152.31 152.31 152.24 152.24 16.4K
14:36 152.23 152.23 152.21 152.22 8.4K
14:37 152.23 152.23 152.21 152.22 3.6K
14:38 152.22 152.23 152.22 152.23 5.8K
14:39 152.24 152.24 152.22 152.22 12.3K
14:40 152.23 152.23 152.20 152.20 6.0K
14:41 152.21 152.24 152.21 152.24 10.5K
14:42 152.24 152.24 152.21 152.21 59.9K
14:43 152.21 152.21 152.20 152.20 16.6K
14:44 152.20 152.23 152.20 152.23 12.7K
14:45 152.23 152.23 152.23 152.23 3.4K
14:46 152.23 152.23 152.23 152.23 1.6K
14:47 152.23 152.24 152.22 152.24 13.6K
14:48 152.23 152.24 152.23 152.24 47.0K
14:49 152.23 152.23 152.23 152.23 2.8K
14:50 152.24 152.26 152.24 152.26 11.4K
14:51 152.26 152.27 152.26 152.27 32.9K
14:52 152.25 152.29 152.25 152.29 3.6K
14:53 152.28 152.28 152.28 152.28 6.1K
14:54 152.28 152.28 152.27 152.27 1.9K
14:55 152.27 152.28 152.27 152.27 6.1K
14:56 152.27 152.27 152.26 152.27 28.8K
14:57 152.27 152.27 152.27 152.27 5.2K
14:58 152.26 152.26 152.24 152.24 24.8K
14:59 152.23 152.26 152.23 152.26 17.4K
15:00 152.26 152.28 152.26 152.28 16.7K
15:01 152.28 152.30 152.28 152.29 23.0K
15:02 152.30 152.30 152.30 152.30 11.3K
15:03 152.30 152.31 152.30 152.31 4.3K
15:04 152.30 152.30 152.29 152.29 5.3K
15:05 152.32 152.33 152.32 152.33 8.4K
15:06 152.33 152.34 152.33 152.33 6.6K
15:07 152.33 152.33 152.31 152.31 10.6K
15:08 152.27 152.27 152.24 152.25 17.6K
15:09 152.24 152.24 152.22 152.24 11.0K
15:10 152.25 152.25 152.23 152.23 11.3K
15:11 152.23 152.23 152.21 152.21 7.5K
15:12 152.21 152.21 152.21 152.21 2.4K
15:13 152.22 152.23 152.21 152.23 22.3K
15:14 152.22 152.22 152.20 152.20 2.8K
15:15 152.19 152.23 152.19 152.23 8.5K
15:16 152.28 152.31 152.28 152.31 58.0K
15:17 152.31 152.34 152.31 152.34 5.6K
15:18 152.34 152.35 152.34 152.34 5.1K
15:19 152.34 152.36 152.34 152.35 30.2K
15:20 152.35 152.40 152.35 152.40 22.0K
15:21 152.42 152.46 152.42 152.46 20.4K
15:22 152.47 152.48 152.47 152.48 4.9K
15:23 152.50 152.50 152.48 152.48 18.5K
15:24 152.44 152.44 152.42 152.42 4.4K
15:25 152.41 152.41 152.39 152.41 2.9K
15:26 152.40 152.40 152.38 152.38 11.7K
15:27 152.37 152.40 152.37 152.40 12.8K
15:28 152.41 152.41 152.34 152.34 21.5K
15:29 152.34 152.34 152.33 152.33 6.5K
15:30 152.21 152.21 152.18 152.19 32.3K
15:31 152.19 152.19 152.16 152.16 36.5K
15:32 152.15 152.15 152.08 152.09 24.7K
15:33 152.09 152.12 152.09 152.12 12.3K
15:34 152.12 152.13 152.11 152.13 17.1K
15:35 152.13 152.13 152.12 152.12 15.2K
15:36 152.13 152.14 152.13 152.14 21.8K
15:37 152.13 152.15 152.13 152.14 10.9K
15:38 152.15 152.16 152.15 152.16 5.7K
15:39 152.17 152.17 152.16 152.17 12.4K
15:40 152.18 152.18 152.11 152.12 28.7K
15:41 152.10 152.10 152.08 152.09 7.3K
15:42 152.09 152.09 152.08 152.08 29.2K
15:43 152.08 152.10 152.08 152.10 23.0K
15:44 152.10 152.11 152.10 152.11 23.8K
15:45 152.10 152.11 152.10 152.11 25.6K
15:46 152.11 152.13 152.11 152.12 10.0K
15:47 152.13 152.16 152.13 152.16 64.7K
15:48 152.16 152.16 152.11 152.11 43.9K
15:49 152.09 152.13 152.09 152.12 12.0K
15:50 152.13 152.15 152.13 152.13 72.2K
15:51 152.13 152.13 152.11 152.11 24.9K
15:52 152.11 152.13 152.10 152.11 35.5K
15:53 152.11 152.11 152.08 152.08 45.0K
15:54 152.07 152.07 152.04 152.04 26.8K
15:55 152.11 152.11 152.09 152.09 57.1K
15:56 152.06 152.06 152.03 152.04 49.9K
15:57 152.03 152.03 151.98 151.99 24.9K
15:58 152.00 152.04 152.00 152.04 49.2K
15:59 152.04 152.05 152.01 152.05 80.5K
16:00 152.02 152.03 152.02 152.03 706.9K
16:01 152.03 152.03 152.03 152.03 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available