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
09:30 151.91 152.07 151.91 152.07 82.0K
09:31 152.07 152.13 152.07 152.12 20.5K
09:32 152.09 152.09 151.87 151.87 9.6K
09:33 151.67 151.75 151.67 151.75 11.8K
09:34 151.74 151.76 151.74 151.76 0.9K
09:35 151.79 152.06 151.79 152.06 33.7K
09:36 152.13 152.29 152.13 152.29 46.4K
09:37 152.28 152.28 152.22 152.22 2.2K
09:38 152.24 152.26 152.24 152.25 5.1K
09:39 152.21 152.21 151.86 151.86 21.5K
09:40 151.82 151.82 151.67 151.67 6.5K
09:41 151.61 151.61 151.50 151.50 8.6K
09:42 151.45 151.49 151.45 151.47 6.0K
09:43 151.49 151.49 151.48 151.49 8.7K
09:44 151.55 151.72 151.55 151.71 21.5K
09:45 151.67 151.67 151.50 151.50 19.4K
09:46 151.51 151.65 151.51 151.65 8.7K
09:47 151.60 151.60 151.58 151.58 5.2K
09:48 151.53 151.59 151.53 151.59 8.3K
09:49 151.57 151.60 151.57 151.60 3.7K
09:50 151.57 151.58 151.57 151.58 9.9K
09:51 151.58 151.58 151.57 151.57 4.5K
09:52 151.57 151.57 151.47 151.47 9.6K
09:53 151.45 151.48 151.45 151.47 32.2K
09:54 151.47 151.48 151.47 151.47 4.4K
09:55 151.47 151.47 151.43 151.43 4.4K
09:56 151.50 151.62 151.50 151.62 19.1K
09:57 151.58 151.69 151.58 151.64 14.3K
09:58 151.64 151.73 151.64 151.73 18.2K
09:59 151.75 151.75 151.70 151.70 2.1K
10:00 151.70 151.76 151.70 151.76 6.8K
10:01 151.79 151.84 151.79 151.84 7.0K
10:02 151.91 152.04 151.91 151.99 22.4K
10:03 151.94 151.94 151.83 151.83 21.4K
10:04 151.83 151.84 151.81 151.84 5.4K
10:05 151.83 151.88 151.83 151.88 11.2K
10:06 151.88 151.89 151.88 151.89 10.4K
10:07 151.89 151.89 151.83 151.83 13.4K
10:08 151.79 151.79 151.64 151.64 15.6K
10:09 151.61 151.61 151.57 151.58 2.7K
10:10 151.56 151.63 151.56 151.63 7.6K
10:11 151.64 151.64 151.53 151.53 10.9K
10:12 151.53 151.53 151.53 151.53 2.9K
10:13 151.53 151.53 151.51 151.51 5.1K
10:14 151.48 151.48 151.43 151.43 52.3K
10:15 151.47 151.47 151.46 151.46 27.6K
10:16 151.44 151.44 151.40 151.42 46.2K
10:17 151.42 151.46 151.42 151.46 6.8K
10:18 151.48 151.51 151.48 151.51 6.0K
10:19 151.53 151.53 151.47 151.48 20.3K
10:20 151.47 151.53 151.47 151.53 17.4K
10:21 151.53 151.63 151.53 151.63 9.7K
10:22 151.63 151.63 151.60 151.60 6.8K
10:23 151.59 151.61 151.59 151.59 4.9K
10:24 151.59 151.61 151.58 151.61 7.1K
10:25 151.61 151.73 151.61 151.70 17.8K
10:26 151.72 151.72 151.67 151.68 6.9K
10:27 151.70 151.77 151.70 151.77 122.5K
10:28 151.77 151.77 151.76 151.77 4.3K
10:29 151.76 151.80 151.76 151.80 5.0K
10:30 151.80 151.84 151.80 151.82 7.6K
10:31 151.80 151.80 151.75 151.75 5.2K
10:32 151.75 151.76 151.75 151.76 3.9K
10:33 151.76 151.76 151.74 151.74 1.9K
10:34 151.74 151.75 151.74 151.74 5.2K
10:35 151.72 151.74 151.72 151.74 7.1K
10:36 151.75 151.76 151.75 151.76 2.5K
10:37 151.77 151.78 151.77 151.77 6.3K
10:38 151.78 151.81 151.78 151.81 14.4K
10:39 151.79 151.79 151.70 151.70 17.1K
10:40 151.72 151.72 151.71 151.71 3.0K
10:41 151.71 151.71 151.71 151.71 3.7K
10:42 151.73 151.73 151.72 151.73 8.3K
10:43 151.73 151.77 151.73 151.76 5.7K
10:44 151.78 151.78 151.78 151.78 5.6K
10:45 151.79 151.79 151.79 151.79 2.7K
10:46 151.79 151.80 151.77 151.80 22.5K
10:47 151.78 151.82 151.78 151.82 4.3K
10:48 151.83 151.84 151.82 151.82 20.8K
10:49 151.81 151.95 151.81 151.95 31.3K
10:50 152.07 152.11 152.07 152.11 15.1K
10:51 152.12 152.15 152.12 152.14 5.5K
10:52 152.18 152.18 152.17 152.17 27.0K
10:53 152.16 152.16 152.13 152.15 16.9K
10:54 152.15 152.18 152.15 152.18 4.3K
10:55 152.15 152.15 152.14 152.14 9.6K
10:56 152.12 152.12 152.05 152.05 9.6K
10:57 152.05 152.06 152.05 152.06 1.4K
10:58 152.04 152.05 152.03 152.03 4.3K
10:59 152.03 152.03 151.97 151.98 5.6K
11:00 151.95 151.95 151.90 151.90 8.3K
11:01 151.89 151.91 151.88 151.88 3.3K
11:02 151.87 151.90 151.87 151.90 2.0K
11:03 151.91 151.98 151.91 151.98 29.5K
11:04 151.98 151.98 151.96 151.97 3.8K
11:05 151.98 151.98 151.97 151.97 1.8K
11:06 151.97 151.99 151.97 151.99 2.0K
11:07 151.99 151.99 151.96 151.96 14.1K
11:08 151.96 151.96 151.84 151.84 40.3K
11:09 151.84 151.84 151.79 151.81 6.0K
11:10 151.81 151.81 151.79 151.81 3.7K
11:11 151.61 151.61 151.59 151.59 28.0K
11:12 151.56 151.56 151.38 151.38 21.8K
11:13 151.38 151.39 151.38 151.38 1.6K
11:14 151.39 151.39 151.36 151.37 19.1K
11:15 151.37 151.40 151.37 151.40 13.5K
11:16 151.38 151.38 151.35 151.35 3.9K
11:17 151.32 151.32 151.27 151.27 8.7K
11:18 151.26 151.27 151.25 151.25 9.2K
11:19 151.23 151.25 151.23 151.24 32.2K
11:20 151.24 151.24 151.20 151.20 13.6K
11:21 151.20 151.20 151.14 151.14 40.4K
11:22 151.05 151.09 151.05 151.09 36.4K
11:23 151.07 151.07 151.01 151.01 20.2K
11:24 150.99 150.99 150.89 150.89 16.4K
11:25 150.88 150.96 150.88 150.96 11.7K
11:26 150.97 150.99 150.96 150.96 8.4K
11:27 150.95 150.95 150.88 150.88 16.1K
11:28 150.89 150.89 150.88 150.88 31.8K
11:29 150.84 150.88 150.84 150.87 28.6K
11:30 150.87 150.87 150.78 150.85 42.2K
11:31 150.84 150.84 150.82 150.82 10.5K
11:32 150.78 150.78 150.63 150.65 59.2K
11:33 150.64 150.64 150.62 150.62 16.8K
11:34 150.61 150.62 150.61 150.62 67.9K
11:35 150.59 150.59 150.53 150.54 38.9K
11:36 150.56 150.61 150.56 150.61 10.2K
11:37 150.59 150.61 150.59 150.61 6.3K
11:38 150.60 150.61 150.60 150.61 4.4K
11:39 150.62 150.62 150.50 150.50 44.1K
11:40 150.50 150.56 150.50 150.56 21.3K
11:41 150.55 150.55 150.55 150.55 28.4K
11:42 150.54 150.55 150.52 150.55 8.0K
11:43 150.58 150.58 150.55 150.55 43.2K
11:44 150.55 150.58 150.55 150.58 51.7K
11:45 150.58 150.58 150.53 150.53 41.0K
11:46 150.55 150.56 150.55 150.55 16.9K
11:47 150.54 150.54 150.53 150.54 18.0K
11:48 150.53 150.54 150.53 150.54 18.4K
11:49 150.55 150.58 150.55 150.58 7.3K
11:50 150.59 150.59 150.59 150.59 8.3K
11:51 150.61 150.63 150.61 150.63 3.8K
11:52 150.61 150.61 150.58 150.59 5.0K
11:53 150.58 150.58 150.56 150.56 12.4K
11:54 150.56 150.57 150.56 150.56 3.2K
11:55 150.54 150.55 150.53 150.53 6.0K
11:56 150.53 150.53 150.50 150.50 13.6K
11:57 150.49 150.51 150.44 150.44 40.2K
11:58 150.46 150.46 150.45 150.46 8.8K
11:59 150.45 150.47 150.44 150.46 6.3K
12:00 150.52 150.52 150.51 150.52 39.3K
12:01 150.52 150.52 150.48 150.48 2.9K
12:02 150.50 150.53 150.50 150.53 1.5K
12:03 150.53 150.53 150.50 150.51 5.3K
12:04 150.52 150.53 150.52 150.53 3.3K
12:05 150.52 150.52 150.50 150.52 17.7K
12:06 150.52 150.52 150.52 150.52 5.6K
12:07 150.52 150.52 150.39 150.39 36.9K
12:08 150.37 150.37 150.34 150.37 20.4K
12:09 150.37 150.40 150.37 150.40 7.8K
12:10 150.36 150.36 150.33 150.33 16.4K
12:11 150.33 150.33 150.31 150.31 4.3K
12:12 150.31 150.32 150.31 150.32 1.7K
12:13 150.32 150.32 150.31 150.32 1.6K
12:14 150.34 150.36 150.34 150.36 3.6K
12:15 150.36 150.38 150.36 150.38 11.9K
12:16 150.37 150.38 150.37 150.38 5.5K
12:17 150.36 150.37 150.36 150.37 2.7K
12:18 150.44 150.44 150.40 150.41 19.3K
12:19 150.31 150.31 150.26 150.26 40.7K
12:20 150.27 150.30 150.27 150.30 3.9K
12:21 150.30 150.30 150.28 150.29 3.0K
12:22 150.25 150.26 150.25 150.26 24.3K
12:23 150.29 150.29 150.25 150.25 21.8K
12:24 150.25 150.25 150.25 150.25 26.9K
12:25 150.26 150.26 150.25 150.26 3.6K
12:26 150.23 150.25 150.22 150.22 11.8K
12:27 150.22 150.24 150.20 150.20 5.8K
12:28 150.20 150.21 150.18 150.21 9.4K
12:29 150.21 150.21 150.19 150.19 6.3K
12:30 150.18 150.22 150.18 150.22 18.2K
12:31 150.17 150.18 150.16 150.18 14.9K
12:32 150.19 150.21 150.19 150.21 4.3K
12:33 150.21 150.23 150.21 150.23 9.7K
12:34 150.23 150.26 150.23 150.26 69.8K
12:35 150.27 150.27 150.26 150.26 1.8K
12:36 150.26 150.26 150.25 150.25 9.4K
12:37 150.25 150.25 150.23 150.23 15.6K
12:38 150.25 150.25 150.24 150.24 7.8K
12:39 150.23 150.24 150.23 150.24 2.7K
12:40 150.24 150.25 150.23 150.25 17.6K
12:41 150.25 150.27 150.25 150.27 36.4K
12:42 150.25 150.29 150.25 150.29 23.5K
12:43 150.29 150.30 150.29 150.29 4.8K
12:44 150.29 150.29 150.24 150.24 24.9K
12:45 150.23 150.23 150.22 150.22 10.3K
12:46 150.21 150.21 150.20 150.20 48.7K
12:47 150.20 150.21 150.20 150.21 4.6K
12:48 150.21 150.25 150.21 150.25 19.1K
12:49 150.28 150.31 150.28 150.31 7.7K
12:50 150.31 150.32 150.30 150.30 4.8K
12:51 150.28 150.28 150.23 150.23 13.0K
12:52 150.23 150.23 150.21 150.22 5.7K
12:53 150.24 150.27 150.24 150.27 27.6K
12:54 150.28 150.29 150.28 150.29 16.6K
12:55 150.29 150.29 150.25 150.25 6.3K
12:56 150.25 150.25 150.23 150.25 3.7K
12:57 150.23 150.25 150.23 150.25 5.1K
12:58 150.25 150.25 150.21 150.21 12.3K
12:59 150.21 150.21 150.21 150.21 2.6K
13:00 150.21 150.27 150.21 150.27 8.4K
13:01 150.27 150.32 150.27 150.32 7.1K
13:02 150.31 150.32 150.30 150.32 8.0K
13:03 150.32 150.33 150.31 150.32 21.6K
13:04 150.33 150.33 150.29 150.29 5.3K
13:05 150.28 150.28 150.22 150.22 20.6K
13:06 150.21 150.21 150.21 150.21 5.1K
13:07 150.21 150.21 150.19 150.19 4.6K
13:08 150.23 150.25 150.23 150.25 17.1K
13:09 150.25 150.26 150.23 150.23 7.8K
13:10 150.23 150.23 150.21 150.23 12.6K
13:11 150.23 150.29 150.23 150.29 7.1K
13:12 150.29 150.35 150.28 150.35 19.2K
13:13 150.37 150.39 150.37 150.39 5.8K
13:14 150.40 150.40 150.33 150.33 9.2K
13:15 150.32 150.33 150.31 150.33 10.8K
13:16 150.31 150.31 150.24 150.24 35.6K
13:17 150.24 150.34 150.24 150.34 35.4K
13:18 150.38 150.48 150.38 150.48 52.0K
13:19 150.49 150.49 150.27 150.27 23.7K
13:20 150.29 150.29 150.26 150.28 4.5K
13:21 150.28 150.32 150.28 150.32 4.6K
13:22 150.34 150.42 150.34 150.41 16.7K
13:23 150.37 150.38 150.33 150.33 13.0K
13:24 150.35 150.37 150.34 150.34 15.8K
13:25 150.34 150.37 150.34 150.37 5.0K
13:26 150.36 150.36 150.35 150.35 11.4K
13:27 150.35 150.38 150.35 150.38 4.4K
13:28 150.38 150.53 150.38 150.53 9.7K
13:29 150.53 150.58 150.53 150.58 18.3K
13:30 150.56 150.56 150.48 150.48 17.2K
13:31 150.48 150.48 150.47 150.47 2.3K
13:32 150.48 150.54 150.48 150.53 7.0K
13:33 150.53 150.53 150.50 150.51 2.3K
13:34 150.51 150.54 150.51 150.52 7.5K
13:35 150.53 150.55 150.52 150.54 9.8K
13:36 150.54 150.54 150.53 150.53 6.1K
13:37 150.53 150.55 150.53 150.55 5.5K
13:38 150.57 150.57 150.56 150.57 11.0K
13:39 150.58 150.58 150.56 150.57 11.1K
13:40 150.57 150.59 150.57 150.59 5.0K
13:41 150.59 150.62 150.59 150.60 6.2K
13:42 150.58 150.62 150.58 150.62 15.8K
13:43 150.61 150.61 150.60 150.60 2.8K
13:44 150.58 150.65 150.58 150.65 6.8K
13:45 150.65 150.65 150.64 150.65 2.3K
13:46 150.65 150.68 150.65 150.68 3.3K
13:47 150.68 150.68 150.65 150.65 13.3K
13:48 150.64 150.66 150.64 150.66 8.3K
13:49 150.65 150.65 150.63 150.63 5.7K
13:50 150.62 150.62 150.61 150.61 11.5K
13:51 150.61 150.61 150.58 150.58 32.1K
13:52 150.58 150.59 150.58 150.59 6.6K
13:53 150.59 150.59 150.57 150.57 8.7K
13:54 150.57 150.60 150.57 150.60 12.3K
13:55 150.60 150.60 150.60 150.60 4.9K
13:56 150.60 150.60 150.57 150.58 15.8K
13:57 150.57 150.57 150.51 150.51 10.2K
13:58 150.49 150.49 150.41 150.41 14.9K
13:59 150.41 150.42 150.41 150.42 19.4K
14:00 150.40 150.40 150.37 150.37 9.6K
14:01 150.38 150.38 150.37 150.38 21.2K
14:02 150.37 150.41 150.36 150.41 22.6K
14:03 150.41 150.41 150.38 150.38 3.2K
14:04 150.37 150.40 150.37 150.40 9.7K
14:05 150.39 150.41 150.38 150.41 11.5K
14:06 150.41 150.43 150.41 150.42 3.5K
14:07 150.42 150.47 150.42 150.47 10.2K
14:08 150.46 150.47 150.46 150.46 9.2K
14:09 150.44 150.44 150.43 150.43 2.6K
14:10 150.44 150.44 150.44 150.44 8.1K
14:11 150.45 150.47 150.45 150.47 3.3K
14:12 150.46 150.47 150.46 150.47 3.8K
14:13 150.47 150.47 150.47 150.47 6.7K
14:14 150.48 150.48 150.45 150.45 6.7K
14:15 150.46 150.46 150.43 150.43 7.5K
14:16 150.45 150.52 150.45 150.52 19.4K
14:17 150.53 150.53 150.51 150.51 1.9K
14:18 150.50 150.51 150.49 150.51 5.1K
14:19 150.52 150.52 150.51 150.51 2.9K
14:20 150.57 150.57 150.56 150.56 10.9K
14:21 150.56 150.59 150.56 150.59 7.1K
14:22 150.59 150.63 150.59 150.63 4.6K
14:23 150.64 150.64 150.63 150.63 16.6K
14:24 150.63 150.64 150.63 150.64 2.3K
14:25 150.63 150.64 150.62 150.62 5.3K
14:26 150.62 150.62 150.59 150.62 4.3K
14:27 150.62 150.62 150.50 150.50 23.8K
14:28 150.48 150.48 150.40 150.40 10.6K
14:29 150.39 150.39 150.37 150.38 12.4K
14:30 150.37 150.45 150.37 150.45 14.0K
14:31 150.46 150.51 150.46 150.51 39.2K
14:32 150.52 150.54 150.52 150.54 4.4K
14:33 150.55 150.57 150.55 150.55 5.2K
14:34 150.52 150.55 150.52 150.55 4.7K
14:35 150.56 150.56 150.53 150.53 4.7K
14:36 150.53 150.54 150.53 150.53 2.3K
14:37 150.53 150.55 150.53 150.55 4.7K
14:38 150.55 150.55 150.54 150.54 6.7K
14:39 150.54 150.58 150.54 150.58 4.7K
14:40 150.57 150.57 150.56 150.56 6.2K
14:41 150.56 150.56 150.53 150.54 8.2K
14:42 150.56 150.58 150.56 150.58 3.4K
14:43 150.57 150.57 150.52 150.52 4.5K
14:44 150.50 150.50 150.48 150.49 12.3K
14:45 150.50 150.54 150.50 150.54 3.7K
14:46 150.53 150.55 150.53 150.54 6.6K
14:47 150.55 150.58 150.55 150.58 9.9K
14:48 150.59 150.59 150.58 150.58 2.6K
14:49 150.56 150.59 150.56 150.59 2.2K
14:50 150.56 150.65 150.56 150.65 38.6K
14:51 150.66 150.71 150.66 150.70 12.1K
14:52 150.70 150.75 150.70 150.75 10.6K
14:53 150.74 150.76 150.74 150.76 2.5K
14:54 150.75 150.75 150.67 150.67 12.2K
14:55 150.66 150.68 150.64 150.68 18.3K
14:56 150.71 150.72 150.69 150.69 10.9K
14:57 150.69 150.70 150.69 150.70 3.5K
14:58 150.69 150.69 150.68 150.69 2.6K
14:59 150.68 150.72 150.68 150.71 7.8K
15:00 150.70 150.70 150.66 150.66 6.5K
15:01 150.64 150.64 150.60 150.60 9.2K
15:02 150.60 150.61 150.60 150.61 2.3K
15:03 150.62 150.64 150.61 150.64 4.2K
15:04 150.64 150.65 150.63 150.63 7.1K
15:05 150.64 150.64 150.57 150.58 11.8K
15:06 150.57 150.57 150.56 150.56 4.9K
15:07 150.61 150.64 150.61 150.64 12.3K
15:08 150.65 150.66 150.65 150.66 4.2K
15:09 150.68 150.68 150.67 150.67 11.4K
15:10 150.67 150.68 150.67 150.68 4.0K
15:11 150.68 150.68 150.66 150.68 1.3K
15:12 150.67 150.67 150.64 150.64 4.6K
15:13 150.63 150.65 150.63 150.63 6.1K
15:14 150.63 150.65 150.63 150.65 2.2K
15:15 150.63 150.64 150.63 150.64 3.8K
15:16 150.65 150.67 150.64 150.67 7.6K
15:17 150.68 150.68 150.65 150.65 8.6K
15:18 150.65 150.65 150.64 150.65 11.4K
15:19 150.66 150.69 150.66 150.69 6.8K
15:20 150.70 150.74 150.70 150.74 10.5K
15:21 150.76 150.76 150.74 150.74 5.6K
15:22 150.73 150.73 150.69 150.69 8.2K
15:23 150.69 150.70 150.68 150.70 3.4K
15:24 150.70 150.71 150.66 150.66 3.4K
15:25 150.66 150.66 150.64 150.64 9.1K
15:26 150.64 150.67 150.63 150.67 9.4K
15:27 150.69 150.73 150.69 150.71 8.6K
15:28 150.72 150.76 150.72 150.76 5.6K
15:29 150.75 150.75 150.68 150.68 12.6K
15:30 150.66 150.67 150.62 150.62 18.7K
15:31 150.64 150.65 150.64 150.64 12.0K
15:32 150.63 150.63 150.61 150.63 7.1K
15:33 150.63 150.63 150.60 150.60 7.4K
15:34 150.60 150.60 150.57 150.57 5.6K
15:35 150.57 150.57 150.54 150.56 14.4K
15:36 150.59 150.61 150.59 150.61 12.4K
15:37 150.62 150.62 150.59 150.59 6.2K
15:38 150.54 150.56 150.54 150.56 18.1K
15:39 150.57 150.57 150.57 150.57 5.1K
15:40 150.55 150.56 150.55 150.55 15.1K
15:41 150.58 150.65 150.58 150.64 21.3K
15:42 150.65 150.65 150.62 150.62 10.1K
15:43 150.62 150.62 150.60 150.60 11.0K
15:44 150.61 150.62 150.59 150.61 9.1K
15:45 150.61 150.61 150.59 150.59 9.1K
15:46 150.60 150.62 150.60 150.61 9.4K
15:47 150.58 150.58 150.57 150.57 13.8K
15:48 150.57 150.60 150.57 150.60 28.6K
15:49 150.58 150.60 150.58 150.60 21.8K
15:50 150.64 150.75 150.64 150.75 97.2K
15:51 150.75 150.76 150.74 150.75 23.8K
15:52 150.73 150.77 150.72 150.77 40.5K
15:53 150.77 150.85 150.77 150.82 51.2K
15:54 150.83 150.85 150.83 150.85 25.9K
15:55 150.84 150.88 150.84 150.88 68.4K
15:56 150.87 150.91 150.87 150.90 57.5K
15:57 150.88 150.88 150.84 150.85 73.0K
15:58 150.84 150.84 150.81 150.81 71.9K
15:59 150.81 150.86 150.81 150.83 59.1K
16:00 150.82 150.82 150.82 150.82 680.2K
16:01 150.82 150.82 150.82 150.82 28.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available