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
09:30 151.13 151.13 150.87 150.87 66.8K
09:31 150.87 150.87 150.78 150.78 7.2K
09:32 150.78 150.79 150.74 150.74 27.8K
09:33 150.71 150.71 150.69 150.69 22.1K
09:34 150.69 150.81 150.68 150.81 24.5K
09:35 150.81 150.84 150.78 150.78 28.5K
09:36 150.76 150.76 150.65 150.73 41.8K
09:37 150.73 150.73 150.61 150.61 21.8K
09:38 150.62 150.65 150.61 150.61 15.0K
09:39 150.66 150.85 150.66 150.85 14.9K
09:40 150.90 150.92 150.88 150.89 10.3K
09:41 150.93 150.95 150.89 150.95 12.6K
09:42 150.95 151.04 150.95 151.04 19.8K
09:43 151.21 151.25 151.20 151.25 204.5K
09:44 151.30 151.43 151.30 151.43 12.7K
09:45 151.42 151.46 151.42 151.46 12.3K
09:46 151.45 151.45 151.32 151.32 67.9K
09:47 151.28 151.28 151.17 151.17 18.5K
09:48 151.18 151.18 151.11 151.12 29.2K
09:49 151.09 151.09 151.03 151.03 21.7K
09:50 151.14 151.14 151.13 151.13 46.8K
09:51 151.15 151.32 151.15 151.32 14.1K
09:52 151.37 151.39 151.36 151.37 8.7K
09:53 151.36 151.41 151.36 151.41 6.6K
09:54 151.47 151.58 151.47 151.56 25.0K
09:55 151.63 151.69 151.63 151.69 22.7K
09:56 151.69 151.74 151.69 151.74 4.2K
09:57 151.72 151.72 151.70 151.70 4.8K
09:58 151.69 151.72 151.69 151.71 16.7K
09:59 151.74 151.78 151.74 151.74 10.4K
10:00 151.56 151.58 151.53 151.58 35.8K
10:01 151.58 151.60 151.54 151.54 9.5K
10:02 151.54 151.54 151.50 151.50 15.2K
10:03 151.48 151.49 151.47 151.49 9.5K
10:04 151.46 151.46 151.30 151.30 10.5K
10:05 151.29 151.39 151.29 151.39 25.8K
10:06 151.42 151.64 151.42 151.64 35.8K
10:07 151.65 151.65 151.57 151.58 12.5K
10:08 151.58 151.58 151.55 151.55 4.7K
10:09 151.55 151.61 151.55 151.61 15.0K
10:10 151.56 151.58 151.53 151.55 43.2K
10:11 151.55 151.58 151.55 151.56 10.0K
10:12 151.54 151.54 151.50 151.53 20.4K
10:13 151.54 151.58 151.54 151.58 18.5K
10:14 151.59 151.60 151.58 151.58 13.0K
10:15 151.57 151.58 151.57 151.58 11.0K
10:16 151.58 151.60 151.58 151.60 13.2K
10:17 151.58 151.72 151.58 151.72 34.4K
10:18 151.73 151.74 151.70 151.70 18.2K
10:19 151.68 151.76 151.68 151.74 9.9K
10:20 151.75 151.77 151.75 151.77 5.0K
10:21 151.77 151.77 151.76 151.76 14.7K
10:22 151.75 151.76 151.72 151.72 4.7K
10:23 151.69 151.83 151.69 151.83 46.7K
10:24 151.83 151.83 151.79 151.79 21.6K
10:25 151.76 151.77 151.74 151.77 17.3K
10:26 151.76 151.83 151.76 151.83 10.7K
10:27 151.82 151.84 151.82 151.83 4.9K
10:28 151.84 151.84 151.83 151.84 4.0K
10:29 151.86 151.90 151.86 151.90 11.6K
10:30 151.90 151.93 151.90 151.93 42.6K
10:31 151.91 151.92 151.90 151.92 12.7K
10:32 151.91 151.91 151.73 151.73 29.1K
10:33 151.73 151.79 151.73 151.79 18.1K
10:34 151.78 151.78 151.78 151.78 3.2K
10:35 151.71 151.76 151.71 151.76 30.7K
10:36 151.75 151.75 151.74 151.74 4.2K
10:37 151.72 151.72 151.70 151.70 3.5K
10:38 151.70 151.70 151.56 151.56 27.8K
10:39 151.56 151.56 151.49 151.49 40.9K
10:40 151.48 151.52 151.48 151.52 11.6K
10:41 151.51 151.53 151.51 151.53 138.9K
10:42 151.49 151.49 151.46 151.46 39.6K
10:43 151.46 151.46 151.30 151.30 25.6K
10:44 151.27 151.27 151.25 151.25 9.4K
10:45 151.23 151.23 151.21 151.21 5.2K
10:46 151.18 151.20 151.18 151.18 16.1K
10:47 151.18 151.18 151.16 151.16 8.2K
10:48 151.13 151.30 151.12 151.30 49.3K
10:49 151.31 151.32 151.31 151.32 3.7K
10:50 151.32 151.32 151.29 151.30 7.8K
10:51 151.30 151.32 151.30 151.32 7.5K
10:52 151.32 151.36 151.32 151.36 4.9K
10:53 151.36 151.36 151.36 151.36 2.1K
10:54 151.35 151.35 151.34 151.34 3.5K
10:55 151.33 151.33 151.32 151.32 7.3K
10:56 151.30 151.30 151.25 151.28 14.7K
10:57 151.27 151.27 151.22 151.22 9.1K
10:58 151.25 151.27 151.24 151.27 10.4K
10:59 151.26 151.26 151.23 151.23 5.8K
11:00 151.21 151.21 151.21 151.21 7.0K
11:01 151.22 151.22 151.21 151.21 4.5K
11:02 151.20 151.21 151.20 151.21 20.2K
11:03 151.21 151.21 151.20 151.21 10.5K
11:04 151.21 151.23 151.21 151.23 10.7K
11:05 151.23 151.25 151.22 151.22 6.6K
11:06 151.22 151.23 151.21 151.22 15.1K
11:07 151.21 151.21 151.20 151.21 9.3K
11:08 151.18 151.18 151.18 151.18 5.6K
11:09 151.18 151.21 151.17 151.17 16.1K
11:10 151.15 151.16 151.15 151.16 13.7K
11:11 151.16 151.17 151.16 151.17 1.4K
11:12 151.17 151.19 151.17 151.19 10.5K
11:13 151.19 151.21 151.19 151.21 9.3K
11:14 151.22 151.22 151.21 151.21 3.0K
11:15 151.23 151.23 151.19 151.19 5.5K
11:16 151.20 151.22 151.18 151.18 10.0K
11:17 151.12 151.12 151.09 151.09 26.8K
11:18 151.09 151.10 151.07 151.07 43.4K
11:19 151.04 151.04 151.01 151.01 3.6K
11:20 150.96 150.96 150.94 150.95 39.4K
11:21 150.93 150.93 150.91 150.91 15.9K
11:22 150.91 150.92 150.90 150.92 33.9K
11:23 150.92 150.97 150.92 150.97 21.0K
11:24 150.97 150.97 150.97 150.97 5.4K
11:25 150.96 150.96 150.94 150.94 11.2K
11:26 150.94 150.95 150.94 150.95 4.5K
11:27 150.96 150.97 150.96 150.97 7.7K
11:28 150.98 150.98 150.96 150.97 9.4K
11:29 150.96 150.96 150.91 150.92 10.3K
11:30 150.89 150.89 150.70 150.70 56.9K
11:31 150.71 150.71 150.68 150.68 7.6K
11:32 150.68 150.70 150.68 150.70 5.6K
11:33 150.72 150.72 150.71 150.72 20.5K
11:34 150.73 150.75 150.73 150.75 12.4K
11:35 150.74 150.90 150.73 150.90 31.4K
11:36 150.91 150.98 150.91 150.98 14.4K
11:37 150.98 151.00 150.98 151.00 9.4K
11:38 150.98 150.99 150.96 150.96 8.0K
11:39 150.96 150.96 150.94 150.94 3.7K
11:40 150.94 150.94 150.87 150.87 11.2K
11:41 150.87 150.89 150.87 150.89 15.1K
11:42 150.88 150.88 150.87 150.88 2.6K
11:43 150.87 150.87 150.86 150.86 4.3K
11:44 150.82 150.82 150.74 150.74 21.8K
11:45 150.73 150.73 150.72 150.72 27.3K
11:46 150.73 150.73 150.71 150.71 11.3K
11:47 150.70 150.72 150.70 150.71 26.0K
11:48 150.71 150.71 150.69 150.69 4.4K
11:49 150.70 150.70 150.69 150.69 16.3K
11:50 150.70 150.70 150.69 150.69 17.3K
11:51 150.71 150.71 150.69 150.69 7.0K
11:52 150.69 150.69 150.61 150.61 63.0K
11:53 150.62 150.64 150.62 150.64 5.5K
11:54 150.64 150.64 150.64 150.64 3.6K
11:55 150.63 150.63 150.51 150.51 13.4K
11:56 150.51 150.60 150.51 150.60 22.9K
11:57 150.60 150.60 150.58 150.58 10.7K
11:58 150.58 150.58 150.57 150.57 1.0K
11:59 150.56 150.56 150.55 150.55 4.8K
12:00 150.53 150.53 150.51 150.51 33.0K
12:01 150.53 150.53 150.52 150.53 3.9K
12:02 150.53 150.55 150.53 150.55 5.2K
12:03 150.55 150.58 150.54 150.58 5.0K
12:04 150.59 150.67 150.58 150.64 24.1K
12:05 150.62 150.62 150.61 150.61 5.7K
12:06 150.62 150.64 150.62 150.64 3.8K
12:07 150.64 150.65 150.62 150.65 3.0K
12:08 150.64 150.64 150.62 150.62 1.4K
12:09 150.62 150.62 150.62 150.62 2.4K
12:10 150.63 150.63 150.62 150.63 13.2K
12:11 150.63 150.63 150.55 150.55 37.4K
12:12 150.55 150.55 150.52 150.52 14.0K
12:13 150.50 150.52 150.50 150.52 9.0K
12:14 150.52 150.54 150.52 150.54 4.6K
12:15 150.54 150.54 150.51 150.52 4.3K
12:16 150.52 150.52 150.51 150.52 13.1K
12:17 150.53 150.54 150.53 150.54 26.6K
12:18 150.53 150.53 150.51 150.51 16.4K
12:19 150.51 150.55 150.51 150.55 6.1K
12:20 150.55 150.55 150.53 150.53 3.8K
12:21 150.52 150.52 150.52 150.52 7.2K
12:22 150.52 150.53 150.51 150.53 3.3K
12:23 150.56 150.57 150.56 150.57 12.6K
12:24 150.56 150.56 150.55 150.56 11.5K
12:25 150.57 150.58 150.56 150.56 4.1K
12:26 150.56 150.58 150.56 150.58 3.1K
12:27 150.60 150.60 150.58 150.58 12.5K
12:28 150.58 150.58 150.57 150.57 13.8K
12:29 150.63 150.63 150.59 150.59 13.7K
12:30 150.66 150.67 150.66 150.67 20.5K
12:31 150.67 150.67 150.65 150.65 5.9K
12:32 150.65 150.66 150.65 150.66 4.0K
12:33 150.66 150.71 150.66 150.70 9.6K
12:34 150.73 150.80 150.73 150.76 52.4K
12:35 150.76 150.76 150.73 150.73 98.1K
12:36 150.73 150.74 150.73 150.74 2.8K
12:37 150.74 150.74 150.73 150.73 3.9K
12:38 150.71 150.73 150.71 150.73 5.3K
12:39 150.72 150.72 150.70 150.70 4.6K
12:40 150.66 150.66 150.59 150.59 26.5K
12:41 150.58 150.58 150.56 150.56 13.5K
12:42 150.55 150.55 150.55 150.55 0.6K
12:43 150.55 150.55 150.54 150.54 3.2K
12:44 150.53 150.53 150.51 150.51 17.5K
12:45 150.51 150.51 150.44 150.44 12.0K
12:46 150.44 150.44 150.41 150.41 22.5K
12:47 150.38 150.39 150.38 150.39 11.3K
12:48 150.39 150.39 150.36 150.36 14.7K
12:49 150.36 150.37 150.34 150.34 16.6K
12:50 150.34 150.34 150.32 150.32 4.2K
12:51 150.32 150.33 150.30 150.30 16.1K
12:52 150.30 150.31 150.30 150.31 4.5K
12:53 150.33 150.37 150.33 150.37 15.8K
12:54 150.39 150.42 150.39 150.42 4.8K
12:55 150.43 150.43 150.43 150.43 4.8K
12:56 150.43 150.43 150.36 150.36 24.2K
12:57 150.34 150.35 150.34 150.34 9.5K
12:58 150.32 150.32 150.31 150.31 28.6K
12:59 150.31 150.31 150.30 150.30 10.2K
13:00 150.29 150.30 150.29 150.29 5.6K
13:01 150.29 150.30 150.29 150.30 1.0K
13:02 150.32 150.34 150.32 150.34 10.0K
13:03 150.32 150.34 150.32 150.32 7.7K
13:04 150.30 150.31 150.30 150.31 6.2K
13:05 150.31 150.32 150.29 150.29 8.8K
13:06 150.29 150.29 150.27 150.28 20.0K
13:07 150.29 150.47 150.29 150.46 31.2K
13:08 150.47 150.47 150.47 150.47 2.9K
13:09 150.47 150.47 150.46 150.46 0.7K
13:10 150.46 150.48 150.46 150.48 2.2K
13:11 150.48 150.49 150.48 150.49 7.8K
13:12 150.48 150.48 150.46 150.46 3.9K
13:13 150.47 150.48 150.46 150.48 11.9K
13:14 150.48 150.48 150.48 150.48 3.2K
13:15 150.48 150.51 150.48 150.50 7.6K
13:16 150.49 150.49 150.46 150.46 4.4K
13:17 150.44 150.44 150.37 150.37 14.5K
13:18 150.37 150.39 150.37 150.39 6.0K
13:19 150.38 150.41 150.38 150.41 5.1K
13:20 150.41 150.41 150.41 150.41 25.4K
13:21 150.43 150.43 150.42 150.42 22.5K
13:22 150.42 150.42 150.41 150.41 3.5K
13:23 150.40 150.41 150.39 150.39 6.0K
13:24 150.40 150.40 150.38 150.38 4.4K
13:25 150.38 150.39 150.32 150.32 15.3K
13:26 150.32 150.32 150.32 150.32 11.8K
13:27 150.31 150.31 150.29 150.30 6.1K
13:28 150.29 150.29 150.27 150.27 2.1K
13:29 150.28 150.28 150.28 150.28 6.1K
13:30 150.28 150.40 150.28 150.40 23.6K
13:31 150.40 150.42 150.40 150.40 4.4K
13:32 150.39 150.40 150.39 150.39 5.7K
13:33 150.40 150.43 150.40 150.43 6.1K
13:34 150.43 150.43 150.41 150.41 1.9K
13:35 150.41 150.52 150.41 150.52 29.5K
13:36 150.50 150.50 150.47 150.47 8.1K
13:37 150.47 150.48 150.47 150.48 6.8K
13:38 150.48 150.51 150.48 150.51 22.4K
13:39 150.52 150.54 150.52 150.54 3.2K
13:40 150.53 150.53 150.51 150.51 9.2K
13:41 150.51 150.51 150.50 150.50 6.6K
13:42 150.48 150.48 150.45 150.45 2.6K
13:43 150.45 150.45 150.44 150.45 2.5K
13:44 150.45 150.48 150.45 150.48 9.4K
13:45 150.48 150.54 150.48 150.54 6.5K
13:46 150.51 150.55 150.51 150.55 7.8K
13:47 150.55 150.56 150.55 150.56 2.2K
13:48 150.56 150.57 150.55 150.55 29.3K
13:49 150.54 150.54 150.52 150.52 2.9K
13:50 150.50 150.51 150.50 150.51 11.7K
13:51 150.53 150.54 150.53 150.53 1.7K
13:52 150.54 150.55 150.53 150.55 2.8K
13:53 150.55 150.55 150.50 150.50 8.6K
13:54 150.50 150.50 150.46 150.50 6.8K
13:55 150.51 150.52 150.49 150.49 22.7K
13:56 150.49 150.52 150.49 150.52 8.3K
13:57 150.52 150.52 150.49 150.49 2.6K
13:58 150.49 150.49 150.48 150.49 1.9K
13:59 150.49 150.53 150.49 150.53 6.9K
14:00 150.54 150.56 150.53 150.56 11.6K
14:01 150.57 150.57 150.56 150.56 5.5K
14:02 150.56 150.58 150.56 150.57 12.9K
14:03 150.57 150.57 150.57 150.57 5.4K
14:04 150.59 150.61 150.59 150.60 10.1K
14:05 150.59 150.59 150.54 150.54 6.4K
14:06 150.54 150.54 150.53 150.53 7.7K
14:07 150.53 150.53 150.51 150.51 2.3K
14:08 150.51 150.51 150.51 150.51 5.7K
14:09 150.51 150.51 150.47 150.47 3.2K
14:10 150.45 150.48 150.45 150.48 19.5K
14:11 150.51 150.56 150.51 150.56 6.8K
14:12 150.56 150.57 150.56 150.57 13.3K
14:13 150.54 150.54 150.52 150.52 4.6K
14:14 150.52 150.52 150.52 150.52 2.0K
14:15 150.52 150.52 150.51 150.52 4.5K
14:16 150.51 150.51 150.50 150.50 6.6K
14:17 150.51 150.54 150.50 150.54 23.7K
14:18 150.54 150.54 150.54 150.54 1.1K
14:19 150.54 150.54 150.53 150.53 9.1K
14:20 150.53 150.53 150.51 150.51 9.5K
14:21 150.49 150.53 150.48 150.53 13.8K
14:22 150.53 150.54 150.53 150.53 9.5K
14:23 150.54 150.54 150.54 150.54 5.1K
14:24 150.53 150.54 150.53 150.53 5.4K
14:25 150.53 150.65 150.52 150.65 39.8K
14:26 150.65 150.65 150.63 150.65 10.8K
14:27 150.64 150.64 150.61 150.61 15.1K
14:28 150.60 150.60 150.57 150.57 10.0K
14:29 150.56 150.57 150.55 150.55 6.3K
14:30 150.52 150.52 150.50 150.50 19.2K
14:31 150.50 150.50 150.50 150.50 3.3K
14:32 150.50 150.51 150.50 150.51 5.8K
14:33 150.52 150.54 150.52 150.54 33.9K
14:34 150.55 150.56 150.55 150.56 7.9K
14:35 150.57 150.64 150.57 150.64 20.8K
14:36 150.62 150.62 150.61 150.62 25.6K
14:37 150.63 150.69 150.63 150.69 7.7K
14:38 150.72 150.74 150.72 150.72 37.8K
14:39 150.75 150.75 150.73 150.74 7.5K
14:40 150.75 150.75 150.70 150.70 10.1K
14:41 150.70 150.71 150.70 150.71 2.1K
14:42 150.70 150.73 150.69 150.73 9.5K
14:43 150.71 150.71 150.64 150.64 6.5K
14:44 150.66 150.66 150.65 150.65 3.6K
14:45 150.65 150.65 150.63 150.63 3.9K
14:46 150.62 150.64 150.62 150.64 6.9K
14:47 150.65 150.67 150.65 150.67 6.6K
14:48 150.70 150.72 150.70 150.71 17.0K
14:49 150.73 150.79 150.73 150.79 15.7K
14:50 150.79 150.79 150.79 150.79 1.9K
14:51 150.80 150.91 150.79 150.91 21.5K
14:52 150.88 150.91 150.88 150.91 18.5K
14:53 150.93 150.95 150.93 150.95 19.1K
14:54 151.00 151.04 151.00 151.04 81.4K
14:55 151.05 151.07 151.05 151.07 5.3K
14:56 151.06 151.09 151.06 151.09 4.8K
14:57 151.09 151.09 151.03 151.03 15.0K
14:58 150.96 150.98 150.96 150.98 11.8K
14:59 150.98 150.99 150.96 150.99 43.5K
15:00 150.99 151.02 150.99 151.02 8.3K
15:01 151.02 151.02 151.02 151.02 12.1K
15:02 151.02 151.02 150.97 150.97 11.9K
15:03 150.96 150.96 150.94 150.95 10.4K
15:04 150.96 150.97 150.96 150.97 7.1K
15:05 151.02 151.03 151.02 151.03 13.7K
15:06 151.02 151.02 151.01 151.02 7.3K
15:07 151.02 151.02 150.99 150.99 10.8K
15:08 150.98 150.98 150.96 150.97 10.4K
15:09 150.97 150.97 150.95 150.95 3.2K
15:10 150.95 150.95 150.92 150.92 6.9K
15:11 150.91 150.93 150.91 150.93 8.0K
15:12 150.94 150.96 150.94 150.96 6.7K
15:13 150.95 151.01 150.95 151.01 36.7K
15:14 151.00 151.03 151.00 151.03 16.2K
15:15 151.02 151.26 151.01 151.26 46.2K
15:16 151.28 151.28 151.28 151.28 34.9K
15:17 151.28 151.28 151.27 151.27 24.1K
15:18 151.28 151.30 151.28 151.30 8.6K
15:19 151.28 151.29 151.28 151.29 8.9K
15:20 151.29 151.30 151.27 151.29 7.6K
15:21 151.30 151.30 151.28 151.30 72.7K
15:22 151.32 151.36 151.32 151.36 19.2K
15:23 151.38 151.40 151.38 151.40 9.4K
15:24 151.42 151.42 151.41 151.42 113.0K
15:25 151.43 151.43 151.40 151.41 10.4K
15:26 151.41 151.41 151.41 151.41 2.2K
15:27 151.39 151.44 151.39 151.44 23.3K
15:28 151.44 151.47 151.44 151.46 17.1K
15:29 151.47 151.47 151.45 151.45 11.5K
15:30 151.43 151.45 151.43 151.45 13.4K
15:31 151.45 151.50 151.45 151.48 22.4K
15:32 151.48 151.49 151.47 151.49 4.7K
15:33 151.54 151.56 151.54 151.56 30.8K
15:34 151.60 151.66 151.60 151.66 32.7K
15:35 151.66 151.66 151.63 151.64 14.9K
15:36 151.65 151.65 151.63 151.63 11.1K
15:37 151.62 151.62 151.55 151.55 31.1K
15:38 151.54 151.54 151.52 151.54 14.0K
15:39 151.55 151.58 151.55 151.55 14.9K
15:40 151.54 151.55 151.52 151.54 19.1K
15:41 151.54 151.54 151.50 151.50 16.1K
15:42 151.51 151.51 151.50 151.50 20.0K
15:43 151.51 151.51 151.47 151.47 14.9K
15:44 151.47 151.52 151.47 151.52 35.4K
15:45 151.50 151.51 151.50 151.51 10.9K
15:46 151.54 151.54 151.51 151.52 30.4K
15:47 151.52 151.55 151.52 151.55 17.5K
15:48 151.63 151.64 151.61 151.64 50.1K
15:49 151.64 151.64 151.62 151.64 15.9K
15:50 151.59 151.59 151.41 151.41 82.6K
15:51 151.42 151.42 151.41 151.42 73.8K
15:52 151.42 151.42 151.41 151.42 46.6K
15:53 151.42 151.45 151.42 151.44 51.0K
15:54 151.43 151.45 151.42 151.42 38.3K
15:55 151.40 151.41 151.33 151.33 62.0K
15:56 151.36 151.36 151.34 151.36 45.3K
15:57 151.36 151.36 151.31 151.31 45.4K
15:58 151.34 151.34 151.32 151.34 53.2K
15:59 151.30 151.30 151.26 151.26 115.6K
16:00 151.22 151.22 151.22 151.22 1,023.4K
16:01 151.22 151.22 151.22 151.22 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available