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
09:30 150.52 150.84 150.52 150.84 117.1K
09:31 150.93 151.13 150.93 151.12 49.2K
09:32 151.14 151.17 151.12 151.17 15.3K
09:33 151.19 151.66 151.19 151.66 20.7K
09:34 151.61 151.61 151.53 151.53 20.2K
09:35 151.54 151.54 151.51 151.51 10.1K
09:36 151.51 151.57 151.51 151.57 34.2K
09:37 151.72 151.87 151.72 151.87 20.1K
09:38 151.92 151.92 151.88 151.88 71.2K
09:39 151.98 152.00 151.98 151.98 24.0K
09:40 151.96 151.96 151.88 151.88 13.2K
09:41 151.91 151.94 151.91 151.94 14.5K
09:42 151.95 151.95 151.90 151.93 18.0K
09:43 151.92 152.13 151.92 152.13 53.5K
09:44 152.14 152.14 152.13 152.13 90.0K
09:45 152.18 152.30 152.18 152.29 42.5K
09:46 152.30 152.36 152.30 152.36 11.2K
09:47 152.35 152.39 152.35 152.38 73.6K
09:48 152.40 152.40 152.16 152.16 130.5K
09:49 152.08 152.10 152.07 152.07 24.6K
09:50 152.04 152.05 152.04 152.04 21.7K
09:51 152.06 152.07 152.06 152.06 10.6K
09:52 152.08 152.09 152.07 152.07 30.5K
09:53 152.06 152.06 152.05 152.05 16.6K
09:54 152.07 152.11 152.07 152.11 38.2K
09:55 152.12 152.12 152.07 152.08 3.8K
09:56 152.09 152.14 152.09 152.14 7.7K
09:57 152.16 152.16 152.11 152.11 6.4K
09:58 152.15 152.16 152.13 152.13 11.6K
09:59 152.10 152.10 152.07 152.07 18.1K
10:00 152.05 152.05 151.87 151.87 14.8K
10:01 151.88 151.90 151.88 151.89 10.7K
10:02 151.89 151.89 151.88 151.89 12.8K
10:03 151.89 151.93 151.89 151.92 13.9K
10:04 151.97 151.99 151.97 151.99 9.7K
10:05 152.01 152.04 152.01 152.04 3.4K
10:06 152.02 152.02 151.95 151.95 8.7K
10:07 151.94 152.03 151.94 152.03 7.0K
10:08 152.01 152.01 151.89 151.89 15.6K
10:09 151.88 151.93 151.88 151.93 7.6K
10:10 151.93 151.93 151.90 151.92 8.0K
10:11 151.91 151.91 151.85 151.86 13.8K
10:12 151.83 151.85 151.83 151.85 6.4K
10:13 151.85 151.85 151.81 151.81 5.8K
10:14 151.75 151.77 151.75 151.77 10.4K
10:15 151.78 151.79 151.78 151.78 9.7K
10:16 151.76 151.76 151.74 151.74 10.1K
10:17 151.75 151.75 151.72 151.72 32.4K
10:18 151.74 151.76 151.72 151.76 7.5K
10:19 151.77 151.81 151.77 151.81 3.0K
10:20 151.83 151.85 151.83 151.85 10.3K
10:21 151.84 151.84 151.82 151.82 6.1K
10:22 151.82 151.83 151.82 151.83 2.1K
10:23 151.83 151.84 151.81 151.81 4.2K
10:24 151.82 151.87 151.82 151.87 4.8K
10:25 151.87 151.87 151.86 151.86 7.0K
10:26 151.83 151.83 151.81 151.81 3.9K
10:27 151.82 151.85 151.82 151.83 6.6K
10:28 151.82 151.84 151.69 151.69 23.7K
10:29 151.69 151.69 151.60 151.60 19.0K
10:30 151.58 151.62 151.57 151.62 15.5K
10:31 151.64 151.65 151.60 151.60 14.4K
10:32 151.59 151.59 151.53 151.53 18.0K
10:33 151.53 151.53 151.51 151.52 10.7K
10:34 151.57 151.57 151.53 151.53 13.8K
10:35 151.52 151.56 151.52 151.56 7.6K
10:36 151.52 151.52 151.48 151.51 14.1K
10:37 151.48 151.48 151.41 151.42 20.1K
10:38 151.41 151.45 151.40 151.45 13.3K
10:39 151.45 151.49 151.45 151.49 16.6K
10:40 151.50 151.50 151.48 151.48 5.5K
10:41 151.49 151.55 151.49 151.55 6.6K
10:42 151.51 151.51 151.40 151.40 27.3K
10:43 151.39 151.39 151.30 151.31 14.2K
10:44 151.35 151.36 151.35 151.35 24.3K
10:45 151.34 151.34 151.33 151.33 45.5K
10:46 151.31 151.31 151.27 151.27 14.3K
10:47 151.28 151.29 151.27 151.29 4.6K
10:48 151.27 151.31 151.27 151.31 24.4K
10:49 151.30 151.33 151.30 151.33 10.5K
10:50 151.32 151.32 151.30 151.32 11.0K
10:51 151.33 151.42 151.33 151.42 14.3K
10:52 151.41 151.42 151.41 151.41 3.7K
10:53 151.42 151.48 151.41 151.48 28.6K
10:54 151.50 151.50 151.48 151.49 11.6K
10:55 151.49 151.49 151.45 151.45 4.0K
10:56 151.45 151.45 151.36 151.36 35.9K
10:57 151.37 151.38 151.37 151.37 7.8K
10:58 151.38 151.39 151.38 151.38 13.2K
10:59 151.39 151.39 151.18 151.18 32.7K
11:00 151.18 151.18 151.14 151.14 9.1K
11:01 151.15 151.17 151.15 151.17 7.9K
11:02 151.21 151.24 151.21 151.23 4.5K
11:03 151.24 151.24 151.23 151.24 6.9K
11:04 151.24 151.25 151.22 151.22 6.7K
11:05 151.22 151.22 151.09 151.09 15.9K
11:06 151.11 151.11 151.09 151.09 9.1K
11:07 151.10 151.10 150.91 150.91 36.1K
11:08 150.87 150.89 150.85 150.85 35.0K
11:09 150.88 150.88 150.87 150.87 37.0K
11:10 150.86 150.89 150.85 150.89 3.4K
11:11 150.92 150.92 150.89 150.90 6.3K
11:12 150.90 150.90 150.88 150.88 10.5K
11:13 150.87 150.91 150.87 150.91 3.7K
11:14 150.89 150.90 150.89 150.90 14.8K
11:15 150.89 150.90 150.89 150.90 8.7K
11:16 150.90 150.96 150.90 150.96 3.5K
11:17 150.99 150.99 150.94 150.97 22.7K
11:18 150.96 150.96 150.91 150.91 6.3K
11:19 150.88 150.88 150.85 150.85 53.5K
11:20 150.80 150.81 150.79 150.81 83.0K
11:21 150.80 150.83 150.80 150.83 3.8K
11:22 150.82 150.82 150.79 150.79 6.0K
11:23 150.79 150.81 150.79 150.81 27.3K
11:24 150.81 150.83 150.81 150.83 11.2K
11:25 150.81 150.84 150.81 150.83 27.1K
11:26 150.83 150.88 150.83 150.88 7.1K
11:27 150.89 150.91 150.88 150.91 7.6K
11:28 150.90 150.90 150.90 150.90 8.2K
11:29 150.92 150.93 150.92 150.92 8.7K
11:30 150.86 150.87 150.86 150.87 12.8K
11:31 150.87 150.87 150.85 150.86 4.5K
11:32 150.86 150.88 150.86 150.88 3.2K
11:33 150.88 150.88 150.80 150.80 7.2K
11:34 150.77 150.77 150.72 150.73 18.9K
11:35 150.73 150.73 150.69 150.69 55.4K
11:36 150.68 150.71 150.68 150.68 6.8K
11:37 150.67 150.67 150.63 150.63 15.6K
11:38 150.61 150.61 150.56 150.59 23.2K
11:39 150.59 150.59 150.58 150.58 2.6K
11:40 150.59 150.70 150.59 150.70 29.7K
11:41 150.71 150.71 150.69 150.70 23.4K
11:42 150.70 150.78 150.70 150.78 10.5K
11:43 150.79 150.84 150.79 150.83 20.2K
11:44 150.84 150.84 150.82 150.83 4.1K
11:45 150.83 150.87 150.83 150.87 7.2K
11:46 150.87 150.88 150.87 150.88 10.0K
11:47 150.88 150.96 150.88 150.96 49.4K
11:48 150.95 150.95 150.90 150.90 21.2K
11:49 150.88 150.89 150.88 150.89 6.3K
11:50 150.88 150.91 150.88 150.90 8.9K
11:51 150.96 151.00 150.96 151.00 9.3K
11:52 151.00 151.00 150.97 150.97 12.7K
11:53 150.97 151.01 150.97 150.99 11.6K
11:54 150.99 150.99 150.97 150.97 11.5K
11:55 150.99 150.99 150.97 150.97 10.0K
11:56 150.98 150.98 150.97 150.97 2.0K
11:57 150.95 150.95 150.94 150.95 3.1K
11:58 150.94 150.96 150.94 150.96 4.9K
11:59 150.95 150.95 150.95 150.95 1.0K
12:00 151.00 151.02 151.00 151.02 10.1K
12:01 151.02 151.02 151.00 151.01 3.5K
12:02 151.02 151.03 151.01 151.01 6.7K
12:03 151.00 151.00 150.97 150.97 11.8K
12:04 150.97 150.97 150.96 150.96 1.0K
12:05 150.96 150.96 150.92 150.92 10.7K
12:06 150.91 150.91 150.85 150.85 5.0K
12:07 150.83 150.85 150.83 150.83 6.3K
12:08 150.83 150.83 150.74 150.76 18.6K
12:09 150.77 150.80 150.77 150.79 9.3K
12:10 150.79 150.80 150.79 150.80 2.4K
12:11 150.77 150.77 150.75 150.75 9.6K
12:12 150.73 150.73 150.70 150.72 6.4K
12:13 150.71 150.71 150.66 150.66 4.7K
12:14 150.65 150.66 150.65 150.66 8.2K
12:15 150.66 150.68 150.66 150.68 3.9K
12:16 150.68 150.69 150.68 150.68 2.5K
12:17 150.67 150.67 150.65 150.67 10.6K
12:18 150.65 150.66 150.65 150.66 22.1K
12:19 150.66 150.66 150.66 150.66 1.3K
12:20 150.64 150.64 150.55 150.56 7.7K
12:21 150.56 150.59 150.56 150.59 5.4K
12:22 150.59 150.65 150.59 150.63 19.0K
12:23 150.63 150.65 150.62 150.65 18.4K
12:24 150.65 150.66 150.65 150.66 6.6K
12:25 150.66 150.66 150.66 150.66 3.5K
12:26 150.65 150.65 150.63 150.63 3.8K
12:27 150.62 150.62 150.61 150.61 6.0K
12:28 150.60 150.61 150.60 150.60 3.5K
12:29 150.60 150.61 150.60 150.61 4.9K
12:30 150.62 150.63 150.62 150.62 15.7K
12:31 150.62 150.62 150.59 150.59 3.1K
12:32 150.59 150.59 150.53 150.53 24.0K
12:33 150.52 150.53 150.52 150.53 3.2K
12:34 150.53 150.53 150.52 150.52 0.5K
12:35 150.53 150.55 150.53 150.55 4.4K
12:36 150.55 150.58 150.52 150.52 8.6K
12:37 150.50 150.53 150.49 150.52 4.9K
12:38 150.53 150.56 150.53 150.56 6.9K
12:39 150.56 150.56 150.56 150.56 1.1K
12:40 150.56 150.56 150.55 150.55 1.3K
12:41 150.56 150.59 150.56 150.59 5.7K
12:42 150.59 150.67 150.59 150.67 7.3K
12:43 150.67 150.70 150.67 150.68 9.8K
12:44 150.67 150.68 150.67 150.68 5.4K
12:45 150.69 150.69 150.67 150.67 11.0K
12:46 150.68 150.68 150.68 150.68 3.2K
12:47 150.71 150.76 150.71 150.76 10.9K
12:48 150.75 150.77 150.75 150.76 1.6K
12:49 150.76 150.76 150.74 150.74 6.3K
12:50 150.73 150.74 150.73 150.73 10.4K
12:51 150.72 150.72 150.69 150.69 15.7K
12:52 150.69 150.71 150.69 150.71 2.3K
12:53 150.71 150.73 150.71 150.73 1.6K
12:54 150.71 150.71 150.71 150.71 6.2K
12:55 150.71 150.71 150.69 150.70 5.6K
12:56 150.70 150.70 150.68 150.70 18.0K
12:57 150.67 150.68 150.67 150.68 4.5K
12:58 150.68 150.69 150.68 150.69 4.3K
12:59 150.70 150.70 150.67 150.67 1.7K
13:00 150.67 150.68 150.67 150.68 0.5K
13:01 150.68 150.68 150.68 150.68 3.8K
13:02 150.68 150.68 150.56 150.56 29.3K
13:03 150.52 150.53 150.52 150.52 16.2K
13:04 150.52 150.54 150.52 150.53 5.1K
13:05 150.53 150.59 150.53 150.59 9.4K
13:06 150.58 150.59 150.58 150.58 5.2K
13:07 150.55 150.56 150.55 150.56 6.1K
13:08 150.57 150.59 150.57 150.59 15.8K
13:09 150.60 150.61 150.60 150.61 6.7K
13:10 150.60 150.66 150.60 150.66 12.5K
13:11 150.66 150.68 150.65 150.68 8.8K
13:12 150.65 150.71 150.65 150.71 19.7K
13:13 150.72 150.72 150.71 150.71 15.9K
13:14 150.70 150.70 150.69 150.70 6.6K
13:15 150.70 150.71 150.66 150.66 10.4K
13:16 150.66 150.66 150.65 150.66 9.5K
13:17 150.65 150.65 150.61 150.61 4.9K
13:18 150.61 150.63 150.61 150.63 60.9K
13:19 150.65 150.66 150.65 150.66 12.6K
13:20 150.63 150.63 150.58 150.58 17.1K
13:21 150.58 150.58 150.57 150.57 10.1K
13:22 150.56 150.58 150.56 150.57 4.3K
13:23 150.57 150.60 150.57 150.60 5.5K
13:24 150.56 150.56 150.48 150.50 23.6K
13:25 150.56 150.62 150.56 150.62 9.3K
13:26 150.59 150.67 150.59 150.67 15.1K
13:27 150.71 150.73 150.71 150.71 9.7K
13:28 150.73 150.73 150.70 150.70 1.3K
13:29 150.68 150.74 150.67 150.74 11.4K
13:30 150.74 150.77 150.74 150.77 3.3K
13:31 150.78 150.78 150.72 150.72 8.6K
13:32 150.71 150.71 150.71 150.71 6.5K
13:33 150.75 150.82 150.75 150.82 8.6K
13:34 150.82 150.83 150.82 150.83 5.1K
13:35 150.81 150.81 150.74 150.75 20.1K
13:36 150.72 150.72 150.70 150.70 5.0K
13:37 150.70 150.70 150.65 150.65 2.6K
13:38 150.65 150.66 150.64 150.66 4.8K
13:39 150.64 150.65 150.64 150.65 7.1K
13:40 150.65 150.65 150.60 150.60 9.0K
13:41 150.58 150.58 150.53 150.53 20.1K
13:42 150.53 150.53 150.49 150.50 13.0K
13:43 150.48 150.48 150.47 150.47 4.4K
13:44 150.48 150.48 150.46 150.46 33.6K
13:45 150.46 150.50 150.46 150.49 8.6K
13:46 150.50 150.52 150.50 150.52 75.3K
13:47 150.50 150.50 150.45 150.45 6.0K
13:48 150.50 150.52 150.50 150.51 8.2K
13:49 150.52 150.52 150.48 150.48 4.4K
13:50 150.50 150.50 150.49 150.49 3.7K
13:51 150.47 150.48 150.47 150.48 5.3K
13:52 150.48 150.52 150.48 150.52 4.6K
13:53 150.52 150.53 150.52 150.53 6.2K
13:54 150.52 150.53 150.52 150.53 6.7K
13:55 150.56 150.56 150.55 150.55 6.5K
13:56 150.58 150.58 150.57 150.58 1.9K
13:57 150.58 150.61 150.58 150.61 9.3K
13:58 150.62 150.62 150.62 150.62 4.3K
13:59 150.62 150.63 150.60 150.60 10.2K
14:00 150.58 150.58 150.28 150.29 63.8K
14:01 150.32 150.41 150.32 150.41 13.1K
14:02 150.45 150.68 150.45 150.68 16.8K
14:03 150.70 150.81 150.70 150.81 25.0K
14:04 150.81 150.89 150.81 150.89 26.6K
14:05 150.90 150.90 150.81 150.81 10.7K
14:06 150.81 150.82 150.81 150.81 7.5K
14:07 150.81 150.81 150.79 150.80 2.4K
14:08 150.79 150.80 150.76 150.76 2.4K
14:09 150.76 150.86 150.76 150.86 6.9K
14:10 150.89 150.93 150.89 150.93 11.5K
14:11 150.94 150.95 150.93 150.93 3.6K
14:12 150.95 150.99 150.95 150.99 4.8K
14:13 150.99 150.99 150.88 150.88 12.5K
14:14 150.88 150.90 150.86 150.86 5.7K
14:15 150.88 150.88 150.88 150.88 3.2K
14:16 150.89 150.92 150.89 150.91 5.8K
14:17 150.93 150.94 150.92 150.92 3.7K
14:18 150.91 150.91 150.88 150.88 7.6K
14:19 150.84 150.84 150.83 150.83 16.1K
14:20 150.85 150.86 150.83 150.83 3.6K
14:21 150.84 150.86 150.84 150.86 3.2K
14:22 150.86 150.86 150.81 150.82 3.0K
14:23 150.85 150.89 150.85 150.89 19.3K
14:24 150.89 150.91 150.89 150.91 4.1K
14:25 150.89 150.89 150.85 150.85 8.4K
14:26 150.84 150.84 150.81 150.81 17.2K
14:27 150.81 150.81 150.80 150.80 2.2K
14:28 150.76 150.76 150.71 150.71 19.5K
14:29 150.72 150.78 150.72 150.78 12.8K
14:30 150.78 150.84 150.78 150.84 12.3K
14:31 150.88 150.88 150.86 150.88 9.5K
14:32 150.90 150.92 150.90 150.92 7.4K
14:33 150.92 150.92 150.91 150.91 6.8K
14:34 150.78 150.79 150.78 150.79 13.5K
14:35 150.80 150.81 150.80 150.81 4.3K
14:36 150.82 150.93 150.82 150.93 11.3K
14:37 150.91 150.94 150.91 150.94 11.4K
14:38 150.94 150.95 150.93 150.93 25.5K
14:39 150.93 150.93 150.91 150.93 8.2K
14:40 150.93 150.93 150.92 150.92 11.1K
14:41 150.90 150.90 150.89 150.89 2.0K
14:42 150.91 151.01 150.91 151.01 13.6K
14:43 151.01 151.03 151.01 151.03 3.8K
14:44 151.06 151.13 151.06 151.13 26.5K
14:45 151.12 151.14 151.12 151.14 6.6K
14:46 151.11 151.12 151.10 151.10 17.0K
14:47 151.10 151.10 151.08 151.09 7.5K
14:48 151.10 151.19 151.10 151.19 28.6K
14:49 151.14 151.17 151.13 151.17 22.9K
14:50 151.15 151.18 151.15 151.18 23.6K
14:51 151.18 151.18 151.11 151.12 15.1K
14:52 151.13 151.19 151.13 151.19 17.0K
14:53 151.17 151.21 151.17 151.21 14.0K
14:54 151.23 151.23 151.16 151.16 10.3K
14:55 151.16 151.16 151.16 151.16 9.2K
14:56 151.15 151.16 151.15 151.16 6.6K
14:57 151.16 151.19 151.16 151.19 26.5K
14:58 151.18 151.19 151.18 151.18 10.2K
14:59 151.15 151.19 151.15 151.19 10.3K
15:00 151.21 151.21 151.12 151.12 24.7K
15:01 151.14 151.15 151.14 151.15 13.8K
15:02 151.20 151.22 151.20 151.22 21.3K
15:03 151.22 151.32 151.22 151.32 10.8K
15:04 151.32 151.33 151.30 151.33 15.6K
15:05 151.34 151.37 151.34 151.37 10.0K
15:06 151.37 151.41 151.37 151.41 8.4K
15:07 151.41 151.41 151.35 151.35 16.7K
15:08 151.35 151.37 151.35 151.37 7.3K
15:09 151.36 151.36 151.35 151.35 8.8K
15:10 151.37 151.41 151.37 151.41 13.6K
15:11 151.55 151.57 151.50 151.50 69.5K
15:12 151.46 151.46 151.45 151.46 7.5K
15:13 151.44 151.45 151.44 151.44 2.9K
15:14 151.44 151.46 151.44 151.45 10.7K
15:15 151.46 151.46 151.44 151.44 9.2K
15:16 151.45 151.48 151.45 151.46 15.3K
15:17 151.45 151.45 151.38 151.38 25.4K
15:18 151.37 151.38 151.37 151.38 7.3K
15:19 151.38 151.38 151.36 151.37 34.6K
15:20 151.38 151.40 151.38 151.40 9.1K
15:21 151.37 151.37 151.34 151.34 8.2K
15:22 151.39 151.41 151.39 151.41 12.9K
15:23 151.43 151.43 151.42 151.42 8.4K
15:24 151.42 151.42 151.42 151.42 13.9K
15:25 151.44 151.44 151.43 151.44 17.9K
15:26 151.44 151.44 151.32 151.34 23.8K
15:27 151.31 151.34 151.25 151.25 45.0K
15:28 151.27 151.30 151.27 151.29 29.4K
15:29 151.27 151.29 151.25 151.29 19.2K
15:30 151.28 151.35 151.28 151.35 17.9K
15:31 151.35 151.37 151.35 151.36 19.7K
15:32 151.34 151.34 151.32 151.32 12.6K
15:33 151.31 151.31 151.30 151.31 14.5K
15:34 151.29 151.35 151.28 151.35 16.1K
15:35 151.34 151.35 151.34 151.34 18.4K
15:36 151.33 151.33 151.18 151.18 22.4K
15:37 151.16 151.20 151.16 151.20 14.8K
15:38 151.20 151.21 151.20 151.21 9.8K
15:39 151.21 151.23 151.21 151.23 20.0K
15:40 151.22 151.22 151.20 151.21 20.5K
15:41 151.27 151.30 151.27 151.29 15.6K
15:42 151.33 151.35 151.33 151.35 28.0K
15:43 151.35 151.38 151.34 151.38 27.2K
15:44 151.37 151.41 151.37 151.41 46.3K
15:45 151.41 151.48 151.39 151.48 17.8K
15:46 151.49 151.49 151.41 151.41 55.1K
15:47 151.43 151.43 151.39 151.39 41.7K
15:48 151.38 151.38 151.38 151.38 7.4K
15:49 151.36 151.36 151.33 151.33 24.9K
15:50 151.34 151.34 151.26 151.26 46.8K
15:51 151.28 151.28 151.21 151.23 38.0K
15:52 151.24 151.28 151.23 151.28 34.6K
15:53 151.29 151.33 151.29 151.33 51.3K
15:54 151.33 151.37 151.33 151.37 19.9K
15:55 151.35 151.40 151.35 151.40 57.8K
15:56 151.41 151.46 151.41 151.46 37.7K
15:57 151.49 151.49 151.45 151.49 53.1K
15:58 151.49 151.49 151.43 151.44 77.8K
15:59 151.41 151.44 151.39 151.40 108.8K
16:00 151.39 151.39 151.39 151.39 665.9K
16:01 151.39 151.39 151.39 151.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available