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
09:30 150.85 150.86 150.78 150.78 130.9K
09:31 150.77 150.77 150.71 150.71 55.8K
09:32 150.65 150.65 150.48 150.52 62.6K
09:33 150.65 150.73 150.65 150.73 20.2K
09:34 150.71 151.08 150.71 151.08 51.4K
09:35 151.18 151.28 151.18 151.28 55.6K
09:36 151.26 151.32 151.26 151.30 21.1K
09:37 151.34 151.34 151.12 151.12 15.1K
09:38 151.04 151.08 151.04 151.08 13.8K
09:39 151.19 151.19 151.14 151.16 17.5K
09:40 151.27 151.65 151.27 151.65 55.0K
09:41 151.69 151.69 151.63 151.65 7.1K
09:42 151.65 151.71 151.65 151.71 15.4K
09:43 151.71 151.81 151.71 151.81 20.2K
09:44 151.82 151.82 151.78 151.78 10.9K
09:45 151.74 151.74 151.55 151.55 30.7K
09:46 151.54 151.59 151.54 151.55 12.7K
09:47 151.50 151.50 151.37 151.38 41.9K
09:48 151.41 151.64 151.41 151.64 26.3K
09:49 151.66 151.81 151.66 151.81 44.4K
09:50 151.78 151.78 151.69 151.72 19.5K
09:51 151.71 151.71 151.64 151.67 11.3K
09:52 151.67 151.67 151.65 151.66 9.7K
09:53 151.67 151.70 151.67 151.70 3.2K
09:54 151.69 151.74 151.69 151.74 29.9K
09:55 151.75 151.82 151.75 151.82 39.4K
09:56 151.85 151.94 151.85 151.94 19.7K
09:57 151.94 151.99 151.94 151.99 18.0K
09:58 152.00 152.09 152.00 152.09 36.4K
09:59 152.08 152.09 152.07 152.07 17.0K
10:00 152.07 152.18 152.07 152.18 74.3K
10:01 152.17 152.34 152.17 152.32 76.8K
10:02 152.32 152.32 152.17 152.17 17.5K
10:03 152.16 152.17 152.13 152.13 13.7K
10:04 152.09 152.11 152.09 152.09 12.7K
10:05 152.07 152.07 152.05 152.06 47.0K
10:06 152.10 152.15 152.10 152.10 18.9K
10:07 152.09 152.11 152.07 152.11 44.5K
10:08 152.09 152.09 152.06 152.06 4.7K
10:09 152.06 152.06 152.05 152.05 16.2K
10:10 152.05 152.08 152.05 152.08 42.5K
10:11 152.04 152.04 151.97 151.97 7.8K
10:12 151.94 151.94 151.89 151.89 46.8K
10:13 151.90 151.90 151.85 151.85 6.7K
10:14 151.80 151.80 151.69 151.69 34.7K
10:15 151.67 151.67 151.64 151.64 18.3K
10:16 151.64 151.71 151.64 151.70 9.5K
10:17 151.70 151.71 151.70 151.71 3.9K
10:18 151.71 151.71 151.67 151.67 7.9K
10:19 151.68 151.69 151.68 151.69 3.9K
10:20 151.70 151.70 151.68 151.68 12.6K
10:21 151.68 151.68 151.66 151.66 4.2K
10:22 151.68 151.69 151.68 151.69 3.7K
10:23 151.70 151.70 151.66 151.66 8.7K
10:24 151.60 151.71 151.60 151.70 30.2K
10:25 151.62 151.62 151.55 151.55 10.9K
10:26 151.55 151.55 151.52 151.55 14.4K
10:27 151.57 151.58 151.56 151.56 16.7K
10:28 151.56 151.56 151.56 151.56 1.4K
10:29 151.51 151.51 151.35 151.35 28.7K
10:30 151.36 151.40 151.36 151.38 14.0K
10:31 151.39 151.39 151.35 151.35 131.1K
10:32 151.35 151.39 151.35 151.38 8.9K
10:33 151.37 151.40 151.37 151.40 4.8K
10:34 151.43 151.49 151.43 151.49 9.9K
10:35 151.50 151.52 151.50 151.50 14.0K
10:36 151.51 151.54 151.50 151.54 7.4K
10:37 151.55 151.55 151.51 151.51 24.7K
10:38 151.52 151.52 151.50 151.50 16.9K
10:39 151.48 151.48 151.43 151.43 14.5K
10:40 151.44 151.48 151.44 151.46 12.4K
10:41 151.42 151.42 151.37 151.37 19.0K
10:42 151.30 151.30 151.27 151.27 8.6K
10:43 151.29 151.29 151.27 151.27 15.6K
10:44 151.23 151.23 151.08 151.08 15.7K
10:45 151.07 151.07 151.05 151.05 34.1K
10:46 151.05 151.05 151.04 151.04 14.5K
10:47 151.07 151.13 151.07 151.13 17.4K
10:48 151.16 151.16 151.16 151.16 3.7K
10:49 151.16 151.16 151.15 151.16 9.9K
10:50 151.19 151.30 151.19 151.30 46.5K
10:51 151.30 151.34 151.30 151.33 22.2K
10:52 151.35 151.36 151.33 151.33 17.0K
10:53 151.28 151.28 151.27 151.27 13.1K
10:54 151.16 151.16 151.14 151.15 30.3K
10:55 151.07 151.08 151.05 151.08 11.1K
10:56 151.03 151.03 151.01 151.01 17.1K
10:57 151.01 151.06 151.01 151.06 37.1K
10:58 151.05 151.07 151.05 151.07 16.5K
10:59 151.07 151.08 151.07 151.07 19.7K
11:00 151.08 151.08 151.06 151.07 33.2K
11:01 151.06 151.07 151.04 151.07 13.6K
11:02 151.07 151.07 151.02 151.02 11.8K
11:03 151.04 151.04 151.01 151.01 8.8K
11:04 151.01 151.02 151.01 151.02 2.3K
11:05 151.02 151.04 151.02 151.04 8.2K
11:06 151.04 151.05 151.04 151.05 6.7K
11:07 151.05 151.05 151.01 151.01 5.3K
11:08 151.02 151.02 150.99 150.99 31.9K
11:09 150.96 150.96 150.94 150.94 11.8K
11:10 150.97 150.97 150.96 150.96 13.0K
11:11 150.96 151.00 150.96 150.98 7.8K
11:12 151.00 151.00 151.00 151.00 11.7K
11:13 151.01 151.02 150.99 150.99 14.2K
11:14 151.00 151.00 150.98 150.98 5.5K
11:15 150.98 151.06 150.98 151.06 14.9K
11:16 151.06 151.08 151.06 151.08 6.9K
11:17 151.09 151.11 151.08 151.08 8.2K
11:18 151.13 151.14 151.12 151.14 5.5K
11:19 151.15 151.17 151.15 151.17 17.1K
11:20 151.17 151.17 151.16 151.16 6.6K
11:21 151.16 151.16 151.14 151.14 10.6K
11:22 151.18 151.18 151.18 151.18 6.3K
11:23 151.17 151.17 151.16 151.17 18.4K
11:24 151.23 151.26 151.23 151.24 16.2K
11:25 151.24 151.24 151.20 151.21 20.6K
11:26 151.21 151.21 151.20 151.20 12.2K
11:27 151.22 151.26 151.22 151.26 27.4K
11:28 151.26 151.35 151.26 151.35 13.9K
11:29 151.36 151.39 151.36 151.39 5.2K
11:30 151.39 151.46 151.39 151.46 15.9K
11:31 151.47 151.48 151.47 151.47 7.2K
11:32 151.45 151.45 151.42 151.42 11.0K
11:33 151.41 151.42 151.41 151.42 4.3K
11:34 151.42 151.44 151.41 151.44 2.5K
11:35 151.43 151.49 151.43 151.49 360.0K
11:36 151.51 151.51 151.49 151.50 8.0K
11:37 151.53 151.53 151.47 151.47 20.4K
11:38 151.47 151.49 151.43 151.43 21.0K
11:39 151.39 151.39 151.37 151.37 30.2K
11:40 151.36 151.40 151.36 151.40 5.0K
11:41 151.39 151.39 151.37 151.37 3.6K
11:42 151.39 151.39 151.39 151.39 5.5K
11:43 151.40 151.40 151.39 151.39 2.2K
11:44 151.43 151.45 151.43 151.45 20.0K
11:45 151.45 151.46 151.45 151.46 2.7K
11:46 151.47 151.52 151.47 151.52 20.5K
11:47 151.53 151.54 151.48 151.48 8.2K
11:48 151.48 151.52 151.48 151.52 22.8K
11:49 151.50 151.53 151.50 151.52 1.4K
11:50 151.52 151.55 151.51 151.55 7.6K
11:51 151.54 151.54 151.50 151.50 14.3K
11:52 151.50 151.50 151.47 151.47 9.6K
11:53 151.46 151.46 151.45 151.46 9.2K
11:54 151.46 151.46 151.45 151.46 9.0K
11:55 151.47 151.53 151.47 151.53 8.3K
11:56 151.53 151.53 151.49 151.49 4.8K
11:57 151.49 151.50 151.49 151.50 11.6K
11:58 151.49 151.49 151.49 151.49 9.9K
11:59 151.49 151.51 151.49 151.49 5.1K
12:00 151.49 151.50 151.48 151.50 14.4K
12:01 151.50 151.56 151.50 151.56 3.0K
12:02 151.56 151.56 151.54 151.54 11.6K
12:03 151.53 151.53 151.53 151.53 2.7K
12:04 151.52 151.53 151.51 151.53 8.2K
12:05 151.54 151.56 151.54 151.56 13.8K
12:06 151.56 151.56 151.54 151.54 11.2K
12:07 151.54 151.56 151.54 151.55 4.3K
12:08 151.54 151.54 151.52 151.52 5.5K
12:09 151.52 151.52 151.51 151.52 3.7K
12:10 151.52 151.59 151.52 151.52 18.5K
12:11 151.54 151.55 151.52 151.53 5.0K
12:12 151.53 151.53 151.51 151.51 87.7K
12:13 151.50 151.55 151.50 151.55 2.8K
12:14 151.56 151.59 151.56 151.59 4.5K
12:15 151.60 151.66 151.60 151.66 21.7K
12:16 151.64 151.66 151.64 151.64 4.2K
12:17 151.64 151.68 151.64 151.68 5.5K
12:18 151.68 151.68 151.66 151.66 4.7K
12:19 151.63 151.65 151.63 151.65 11.5K
12:20 151.65 151.66 151.64 151.65 1.9K
12:21 151.66 151.69 151.66 151.69 111.1K
12:22 151.68 151.69 151.68 151.69 20.0K
12:23 151.69 151.71 151.69 151.70 7.4K
12:24 151.70 151.72 151.70 151.72 3.2K
12:25 151.73 151.73 151.70 151.72 108.0K
12:26 151.73 151.74 151.73 151.74 2.6K
12:27 151.75 151.77 151.74 151.77 8.7K
12:28 151.78 151.79 151.78 151.78 10.7K
12:29 151.81 151.84 151.80 151.84 14.1K
12:30 151.83 151.87 151.83 151.87 13.1K
12:31 151.85 151.85 151.85 151.85 263.4K
12:32 151.85 151.87 151.85 151.87 8.2K
12:33 151.88 151.91 151.88 151.91 10.0K
12:34 151.92 151.93 151.92 151.93 6.9K
12:35 151.92 151.95 151.92 151.95 11.2K
12:36 151.95 151.96 151.95 151.96 68.5K
12:37 151.97 152.01 151.97 152.01 44.6K
12:38 152.05 152.06 152.02 152.02 12.2K
12:39 152.00 152.03 151.99 152.02 7.3K
12:40 152.02 152.03 151.99 151.99 16.5K
12:41 151.93 151.93 151.92 151.92 9.8K
12:42 151.93 151.93 151.93 151.93 2.2K
12:43 151.93 151.95 151.93 151.94 6.3K
12:44 151.94 151.95 151.94 151.95 71.8K
12:45 151.95 151.96 151.94 151.96 12.0K
12:46 151.96 151.97 151.91 151.91 8.3K
12:47 151.92 151.92 151.91 151.91 1.8K
12:48 151.92 151.94 151.92 151.94 6.0K
12:49 151.94 151.94 151.92 151.93 1.1K
12:50 151.93 151.94 151.92 151.94 2.2K
12:51 151.98 151.98 151.98 151.98 30.7K
12:52 151.98 151.99 151.98 151.99 3.6K
12:53 151.99 151.99 151.99 151.99 4.1K
12:54 152.01 152.01 151.98 152.00 11.5K
12:55 151.99 152.00 151.98 151.98 4.7K
12:56 152.00 152.02 151.99 152.02 2.9K
12:57 152.00 152.00 151.99 152.00 8.9K
12:58 152.00 152.02 151.99 152.02 7.0K
12:59 152.03 152.06 152.03 152.06 14.5K
13:00 152.07 152.07 152.05 152.06 8.6K
13:01 152.02 152.03 152.02 152.02 15.8K
13:02 151.99 152.01 151.99 152.01 8.4K
13:03 152.01 152.03 152.01 152.02 3.3K
13:04 152.04 152.04 152.04 152.04 26.5K
13:05 152.05 152.06 152.05 152.06 2.5K
13:06 152.07 152.07 152.07 152.07 5.5K
13:07 152.10 152.11 152.07 152.07 19.9K
13:08 152.03 152.03 152.01 152.01 29.3K
13:09 152.01 152.04 152.01 152.03 9.0K
13:10 152.03 152.05 152.03 152.05 5.0K
13:11 152.04 152.04 152.04 152.04 6.5K
13:12 152.05 152.06 152.05 152.06 8.4K
13:13 152.08 152.10 152.08 152.10 3.4K
13:14 152.13 152.15 152.13 152.14 54.3K
13:15 152.14 152.16 152.14 152.16 9.8K
13:16 152.16 152.16 152.13 152.14 8.6K
13:17 152.13 152.13 152.13 152.13 2.9K
13:18 152.12 152.13 152.12 152.13 7.5K
13:19 152.14 152.15 152.14 152.15 22.0K
13:20 152.16 152.16 152.11 152.11 15.1K
13:21 152.11 152.12 152.11 152.12 8.1K
13:22 152.11 152.11 152.05 152.05 11.9K
13:23 152.03 152.03 151.95 151.95 21.9K
13:24 151.95 151.97 151.94 151.97 7.9K
13:25 151.95 151.95 151.93 151.93 3.6K
13:26 151.94 151.94 151.93 151.93 10.7K
13:27 151.94 151.95 151.94 151.95 2.6K
13:28 151.95 151.95 151.90 151.91 16.9K
13:29 151.92 151.96 151.92 151.94 9.5K
13:30 151.94 152.00 151.94 152.00 12.3K
13:31 151.99 152.00 151.99 152.00 1.8K
13:32 152.01 152.01 151.99 151.99 1.5K
13:33 151.99 152.00 151.99 152.00 0.6K
13:34 152.01 152.01 152.01 152.01 22.9K
13:35 152.02 152.02 151.98 151.99 9.3K
13:36 152.01 152.03 152.01 152.03 15.9K
13:37 152.03 152.04 152.03 152.04 0.6K
13:38 152.04 152.07 152.04 152.07 3.7K
13:39 152.08 152.08 152.07 152.07 13.4K
13:40 152.07 152.09 152.07 152.09 11.1K
13:41 152.10 152.10 152.08 152.08 1.4K
13:42 152.09 152.09 152.08 152.08 1.9K
13:43 152.07 152.11 152.07 152.11 1.7K
13:44 152.11 152.12 152.11 152.12 9.8K
13:45 152.12 152.12 152.10 152.10 5.9K
13:46 152.08 152.08 152.08 152.08 6.9K
13:47 152.08 152.08 152.05 152.05 7.5K
13:48 152.05 152.05 152.04 152.04 4.0K
13:49 152.06 152.09 152.06 152.09 10.0K
13:50 152.09 152.10 152.09 152.10 3.5K
13:51 152.09 152.11 152.09 152.11 11.1K
13:52 152.11 152.11 152.10 152.10 14.5K
13:53 152.10 152.10 152.10 152.10 7.1K
13:54 152.10 152.11 152.10 152.11 3.3K
13:55 152.11 152.12 152.10 152.12 16.2K
13:56 152.11 152.13 152.11 152.13 7.3K
13:57 152.12 152.13 152.08 152.08 17.8K
13:58 152.09 152.09 152.09 152.09 5.9K
13:59 152.08 152.08 152.06 152.06 9.2K
14:00 152.05 152.05 152.04 152.05 12.9K
14:01 152.02 152.02 151.96 151.96 23.6K
14:02 151.96 151.96 151.94 151.94 24.9K
14:03 151.94 151.96 151.94 151.96 13.7K
14:04 151.96 151.98 151.96 151.98 2.4K
14:05 151.99 152.00 151.99 152.00 11.2K
14:06 152.00 152.00 152.00 152.00 0.8K
14:07 152.00 152.01 152.00 152.01 8.4K
14:08 152.02 152.02 151.99 151.99 3.2K
14:09 151.98 152.00 151.98 152.00 1.9K
14:10 152.03 152.06 152.03 152.05 21.6K
14:11 152.07 152.07 152.06 152.06 3.0K
14:12 152.08 152.08 152.07 152.08 21.7K
14:13 152.08 152.08 152.07 152.07 10.7K
14:14 152.08 152.08 152.08 152.08 10.9K
14:15 152.07 152.07 152.06 152.06 3.0K
14:16 152.05 152.06 152.05 152.06 12.0K
14:17 152.07 152.08 152.07 152.08 2.6K
14:18 152.08 152.08 152.07 152.07 9.6K
14:19 152.08 152.10 152.08 152.09 17.8K
14:20 152.08 152.09 152.08 152.09 5.4K
14:21 152.10 152.12 152.08 152.08 14.2K
14:22 152.08 152.10 152.08 152.10 14.4K
14:23 152.08 152.08 152.05 152.07 27.4K
14:24 152.07 152.10 152.07 152.10 20.0K
14:25 152.10 152.11 152.06 152.06 7.4K
14:26 152.07 152.09 152.07 152.08 14.9K
14:27 152.08 152.08 152.07 152.07 9.7K
14:28 152.08 152.10 152.08 152.10 3.4K
14:29 152.11 152.11 152.07 152.08 5.1K
14:30 152.08 152.08 152.08 152.08 11.3K
14:31 152.08 152.08 152.07 152.08 15.4K
14:32 152.08 152.08 152.07 152.07 5.7K
14:33 152.06 152.06 152.05 152.05 2.9K
14:34 152.03 152.04 152.03 152.03 2.4K
14:35 152.04 152.05 152.04 152.04 3.6K
14:36 152.04 152.06 152.04 152.06 5.0K
14:37 152.06 152.06 152.05 152.05 8.6K
14:38 152.05 152.05 152.04 152.04 18.5K
14:39 152.04 152.05 152.04 152.05 5.0K
14:40 152.09 152.09 152.06 152.06 19.9K
14:41 152.05 152.05 152.03 152.03 7.2K
14:42 152.04 152.04 152.02 152.02 11.2K
14:43 152.01 152.03 152.01 152.03 8.4K
14:44 152.01 152.02 152.01 152.02 12.9K
14:45 152.02 152.03 152.02 152.03 13.5K
14:46 152.04 152.04 152.02 152.03 9.4K
14:47 152.04 152.04 152.04 152.04 3.5K
14:48 152.04 152.04 152.03 152.03 13.8K
14:49 152.04 152.04 152.01 152.01 10.4K
14:50 152.01 152.02 152.01 152.02 7.1K
14:51 152.04 152.04 152.02 152.02 39.8K
14:52 152.03 152.03 152.02 152.03 5.2K
14:53 152.03 152.04 152.03 152.04 7.3K
14:54 152.02 152.02 151.91 151.91 97.4K
14:55 151.91 151.91 151.89 151.90 15.4K
14:56 151.90 151.90 151.88 151.88 2.7K
14:57 151.88 151.88 151.85 151.85 7.4K
14:58 151.82 151.85 151.82 151.84 13.9K
14:59 151.85 151.85 151.85 151.85 7.3K
15:00 151.84 151.86 151.84 151.86 8.8K
15:01 151.87 151.87 151.86 151.86 4.4K
15:02 151.86 151.87 151.86 151.87 2.5K
15:03 151.84 151.84 151.83 151.83 5.8K
15:04 151.84 151.84 151.80 151.81 16.5K
15:05 151.80 151.86 151.80 151.86 39.8K
15:06 151.86 151.86 151.85 151.85 4.7K
15:07 151.87 151.87 151.82 151.82 15.7K
15:08 151.81 151.81 151.73 151.73 92.3K
15:09 151.72 151.72 151.71 151.72 8.1K
15:10 151.72 151.72 151.70 151.70 6.8K
15:11 151.70 151.70 151.69 151.69 3.6K
15:12 151.68 151.68 151.67 151.67 7.6K
15:13 151.67 151.68 151.66 151.66 5.6K
15:14 151.65 151.65 151.64 151.64 5.4K
15:15 151.64 151.64 151.62 151.62 16.8K
15:16 151.61 151.61 151.57 151.57 29.7K
15:17 151.58 151.58 151.54 151.54 35.7K
15:18 151.54 151.55 151.54 151.55 22.9K
15:19 151.60 151.72 151.60 151.72 34.6K
15:20 151.70 151.70 151.70 151.70 5.4K
15:21 151.72 151.75 151.72 151.74 20.6K
15:22 151.74 151.74 151.69 151.72 14.1K
15:23 151.73 151.74 151.73 151.74 6.4K
15:24 151.74 151.75 151.72 151.75 10.0K
15:25 151.75 151.75 151.74 151.74 6.1K
15:26 151.74 151.74 151.72 151.72 14.2K
15:27 151.74 151.78 151.74 151.78 10.3K
15:28 151.78 151.79 151.78 151.79 4.3K
15:29 151.79 151.79 151.78 151.78 7.8K
15:30 151.73 151.73 151.69 151.69 32.4K
15:31 151.67 151.68 151.62 151.62 26.1K
15:32 151.58 151.58 151.53 151.53 52.4K
15:33 151.54 151.59 151.54 151.58 17.6K
15:34 151.58 151.61 151.58 151.61 3.9K
15:35 151.62 151.62 151.59 151.59 15.1K
15:36 151.60 151.60 151.58 151.58 8.6K
15:37 151.57 151.57 151.55 151.55 15.2K
15:38 151.55 151.58 151.54 151.58 14.7K
15:39 151.59 151.62 151.59 151.62 24.1K
15:40 151.60 151.60 151.57 151.57 38.3K
15:41 151.54 151.55 151.54 151.55 15.3K
15:42 151.57 151.59 151.57 151.59 17.3K
15:43 151.59 151.63 151.59 151.61 38.6K
15:44 151.62 151.62 151.57 151.57 30.0K
15:45 151.56 151.58 151.53 151.53 27.2K
15:46 151.51 151.53 151.51 151.53 24.8K
15:47 151.52 151.53 151.52 151.53 14.2K
15:48 151.54 151.55 151.54 151.55 22.3K
15:49 151.57 151.62 151.57 151.60 33.4K
15:50 151.63 151.63 151.61 151.63 61.6K
15:51 151.64 151.65 151.62 151.62 24.2K
15:52 151.60 151.60 151.57 151.57 26.2K
15:53 151.57 151.62 151.56 151.62 45.4K
15:54 151.62 151.65 151.62 151.65 37.8K
15:55 151.65 151.65 151.62 151.62 30.5K
15:56 151.62 151.62 151.60 151.61 80.0K
15:57 151.60 151.67 151.60 151.65 66.2K
15:58 151.65 151.66 151.64 151.66 69.9K
15:59 151.65 151.72 151.65 151.68 77.8K
16:00 151.70 151.70 151.70 151.70 1,318.9K
16:01 151.70 151.70 151.70 151.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available