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
09:30 151.81 152.19 151.81 152.19 119.6K
09:31 152.20 152.39 152.20 152.39 7.7K
09:32 152.45 152.45 152.43 152.45 28.3K
09:33 152.49 152.51 152.40 152.51 16.0K
09:34 152.61 152.74 152.61 152.73 102.5K
09:35 152.73 152.82 152.72 152.82 17.1K
09:36 152.82 152.93 152.82 152.93 34.2K
09:37 153.05 153.10 153.05 153.10 52.1K
09:38 153.15 153.19 153.15 153.19 30.3K
09:39 153.18 153.18 153.05 153.05 17.7K
09:40 153.08 153.08 153.04 153.04 15.8K
09:41 152.91 152.91 152.78 152.80 27.4K
09:42 152.89 152.89 152.70 152.70 13.7K
09:43 152.70 152.79 152.70 152.79 18.6K
09:44 152.82 152.86 152.82 152.84 7.0K
09:45 152.92 152.92 152.90 152.92 10.8K
09:46 152.91 152.98 152.91 152.98 10.8K
09:47 152.96 153.04 152.96 153.04 10.6K
09:48 153.03 153.03 152.98 152.98 12.2K
09:49 152.96 152.96 152.95 152.95 28.3K
09:50 152.96 153.00 152.95 152.95 18.9K
09:51 152.98 153.01 152.98 153.01 113.5K
09:52 153.01 153.01 152.98 152.98 4.4K
09:53 152.96 152.96 152.92 152.92 17.8K
09:54 152.93 152.95 152.93 152.95 2.8K
09:55 152.94 152.95 152.94 152.95 8.8K
09:56 152.91 152.93 152.91 152.92 20.9K
09:57 152.90 152.92 152.89 152.92 12.0K
09:58 152.92 153.06 152.92 153.06 40.2K
09:59 153.08 153.10 153.07 153.10 27.7K
10:00 153.10 153.12 153.10 153.12 21.0K
10:01 153.14 153.17 153.13 153.13 18.2K
10:02 153.14 153.17 153.14 153.17 36.6K
10:03 153.18 153.24 153.18 153.24 18.2K
10:04 153.20 153.20 153.12 153.12 27.9K
10:05 153.16 153.16 153.11 153.11 15.6K
10:06 153.10 153.11 153.10 153.11 8.4K
10:07 153.11 153.20 153.11 153.16 125.7K
10:08 153.13 153.13 153.07 153.07 7.4K
10:09 153.07 153.07 153.06 153.06 50.1K
10:10 153.06 153.11 153.06 153.11 13.3K
10:11 153.09 153.12 153.09 153.12 12.0K
10:12 153.10 153.10 153.10 153.10 5.8K
10:13 153.09 153.14 153.09 153.14 16.6K
10:14 153.14 153.14 153.11 153.11 16.4K
10:15 153.09 153.09 153.06 153.06 221.4K
10:16 153.09 153.18 153.09 153.18 44.4K
10:17 153.20 153.23 153.20 153.23 16.3K
10:18 153.23 153.24 153.22 153.22 15.5K
10:19 153.22 153.23 153.22 153.23 5.3K
10:20 153.20 153.21 153.20 153.21 7.0K
10:21 153.26 153.26 153.25 153.25 17.5K
10:22 153.25 153.26 153.25 153.26 27.3K
10:23 153.28 153.30 153.26 153.30 11.4K
10:24 153.30 153.34 153.30 153.31 11.9K
10:25 153.29 153.29 153.28 153.28 4.5K
10:26 153.27 153.29 153.27 153.29 11.1K
10:27 153.29 153.29 153.26 153.26 11.8K
10:28 153.25 153.25 153.23 153.23 12.9K
10:29 153.25 153.25 153.18 153.18 32.8K
10:30 153.17 153.19 153.17 153.19 6.1K
10:31 153.19 153.22 153.19 153.22 11.0K
10:32 153.22 153.23 153.22 153.23 6.0K
10:33 153.23 153.24 153.23 153.24 8.8K
10:34 153.21 153.21 153.17 153.17 15.7K
10:35 153.17 153.21 153.17 153.21 9.1K
10:36 153.22 153.22 153.19 153.19 3.7K
10:37 153.19 153.19 153.19 153.19 3.2K
10:38 153.17 153.17 153.17 153.17 10.8K
10:39 153.17 153.19 153.17 153.19 4.8K
10:40 153.20 153.20 153.16 153.16 9.4K
10:41 153.16 153.16 153.06 153.06 7.3K
10:42 153.08 153.08 153.02 153.02 15.3K
10:43 153.00 153.00 152.99 153.00 3.9K
10:44 153.00 153.00 152.99 152.99 3.6K
10:45 152.99 152.99 152.98 152.98 3.2K
10:46 152.98 152.98 152.97 152.97 7.7K
10:47 152.97 153.00 152.97 153.00 3.3K
10:48 152.99 153.05 152.99 153.05 21.1K
10:49 153.05 153.05 153.04 153.05 9.5K
10:50 153.07 153.16 153.07 153.16 23.0K
10:51 153.19 153.25 153.19 153.25 25.1K
10:52 153.26 153.27 153.26 153.27 25.7K
10:53 153.33 153.37 153.32 153.37 99.4K
10:54 153.39 153.39 153.37 153.38 15.6K
10:55 153.39 153.39 153.37 153.37 64.5K
10:56 153.36 153.38 153.36 153.38 7.4K
10:57 153.37 153.39 153.37 153.39 7.0K
10:58 153.39 153.40 153.39 153.40 4.5K
10:59 153.40 153.40 153.39 153.39 12.2K
11:00 153.39 153.42 153.39 153.41 10.8K
11:01 153.40 153.40 153.37 153.37 7.4K
11:02 153.34 153.35 153.34 153.35 11.3K
11:03 153.31 153.32 153.31 153.31 10.4K
11:04 153.31 153.34 153.31 153.32 8.0K
11:05 153.31 153.31 153.28 153.28 7.7K
11:06 153.27 153.27 153.24 153.24 18.4K
11:07 153.22 153.22 153.13 153.13 14.6K
11:08 153.14 153.14 153.09 153.09 20.4K
11:09 153.07 153.07 152.99 152.99 47.5K
11:10 152.98 152.98 152.98 152.98 41.1K
11:11 152.97 152.98 152.97 152.98 9.9K
11:12 152.97 152.97 152.97 152.97 8.6K
11:13 152.99 152.99 152.98 152.98 7.0K
11:14 152.98 153.01 152.98 152.98 9.8K
11:15 152.98 152.98 152.97 152.98 11.2K
11:16 152.97 153.01 152.97 153.01 12.1K
11:17 153.01 153.01 152.99 152.99 3.2K
11:18 153.01 153.01 153.01 153.01 5.5K
11:19 153.01 153.02 153.01 153.02 8.6K
11:20 153.00 153.00 152.99 152.99 14.6K
11:21 152.97 152.97 152.97 152.97 2.3K
11:22 152.99 152.99 152.94 152.95 14.8K
11:23 152.98 152.99 152.98 152.99 13.8K
11:24 153.01 153.01 153.01 153.01 4.6K
11:25 153.00 153.00 152.99 153.00 10.8K
11:26 153.01 153.02 153.01 153.02 15.3K
11:27 153.02 153.02 152.97 152.97 6.1K
11:28 152.96 152.96 152.94 152.94 5.9K
11:29 152.94 152.95 152.94 152.94 3.1K
11:30 152.93 152.96 152.93 152.94 29.4K
11:31 152.93 152.93 152.93 152.93 11.2K
11:32 152.92 152.92 152.91 152.91 14.1K
11:33 152.90 152.95 152.90 152.95 9.2K
11:34 152.96 152.98 152.96 152.98 4.0K
11:35 152.98 152.99 152.98 152.99 8.7K
11:36 152.98 152.98 152.98 152.98 4.6K
11:37 152.99 152.99 152.97 152.97 7.4K
11:38 152.97 152.97 152.95 152.95 4.3K
11:39 152.96 152.96 152.95 152.96 12.9K
11:40 152.96 152.97 152.96 152.97 5.0K
11:41 152.96 152.98 152.96 152.98 3.1K
11:42 152.97 152.98 152.96 152.96 14.6K
11:43 152.96 152.96 152.93 152.93 6.9K
11:44 152.91 152.91 152.85 152.89 27.4K
11:45 152.88 152.88 152.87 152.87 10.7K
11:46 152.87 152.87 152.86 152.86 10.9K
11:47 152.83 152.83 152.81 152.82 13.8K
11:48 152.84 152.88 152.84 152.88 26.4K
11:49 152.86 152.88 152.86 152.87 18.0K
11:50 152.86 152.86 152.84 152.84 4.6K
11:51 152.85 152.85 152.81 152.81 8.6K
11:52 152.82 152.83 152.82 152.82 9.5K
11:53 152.82 152.82 152.80 152.80 1.9K
11:54 152.81 152.81 152.79 152.79 6.2K
11:55 152.79 152.82 152.79 152.82 17.2K
11:56 152.82 152.83 152.82 152.83 4.3K
11:57 152.82 152.82 152.79 152.79 18.7K
11:58 152.79 152.80 152.79 152.80 1.7K
11:59 152.80 152.80 152.67 152.67 16.9K
12:00 152.67 152.67 152.59 152.59 16.1K
12:01 152.58 152.58 152.56 152.57 6.6K
12:02 152.55 152.55 152.52 152.52 4.1K
12:03 152.53 152.56 152.53 152.54 12.2K
12:04 152.55 152.57 152.55 152.55 208.4K
12:05 152.53 152.53 152.49 152.49 280.0K
12:06 152.49 152.49 152.47 152.47 266.3K
12:07 152.46 152.48 152.46 152.48 4.6K
12:08 152.47 152.47 152.44 152.44 13.2K
12:09 152.45 152.46 152.45 152.45 13.1K
12:10 152.45 152.47 152.45 152.46 6.9K
12:11 152.46 152.48 152.46 152.48 2.5K
12:12 152.48 152.48 152.41 152.41 3.8K
12:13 152.42 152.42 152.37 152.37 19.1K
12:14 152.37 152.37 152.33 152.33 27.1K
12:15 152.32 152.33 152.31 152.33 11.9K
12:16 152.32 152.32 152.31 152.31 9.2K
12:17 152.31 152.32 152.29 152.32 10.1K
12:18 152.33 152.33 152.31 152.31 23.7K
12:19 152.23 152.23 152.20 152.20 14.7K
12:20 152.16 152.18 152.16 152.17 21.4K
12:21 152.18 152.18 152.13 152.13 13.3K
12:22 152.10 152.10 152.05 152.07 28.5K
12:23 152.05 152.05 152.01 152.02 26.1K
12:24 151.98 152.02 151.98 152.01 9.0K
12:25 151.98 152.05 151.98 152.05 6.8K
12:26 152.05 152.18 152.05 152.18 9.4K
12:27 152.19 152.19 152.13 152.13 8.5K
12:28 152.14 152.19 152.14 152.16 4.3K
12:29 152.16 152.19 152.16 152.19 5.1K
12:30 152.21 152.22 152.21 152.21 7.8K
12:31 152.20 152.24 152.20 152.20 19.6K
12:32 152.19 152.20 152.19 152.20 2.4K
12:33 152.20 152.20 152.15 152.15 26.9K
12:34 152.14 152.14 152.14 152.14 1.7K
12:35 152.14 152.14 152.09 152.10 17.4K
12:36 152.10 152.12 152.10 152.12 19.3K
12:37 152.11 152.11 152.10 152.10 7.1K
12:38 152.12 152.16 152.12 152.16 34.4K
12:39 152.17 152.18 152.17 152.18 13.0K
12:40 152.18 152.18 152.15 152.15 3.7K
12:41 152.14 152.16 152.14 152.16 8.5K
12:42 152.16 152.32 152.16 152.32 41.6K
12:43 152.35 152.35 152.33 152.35 7.1K
12:44 152.35 152.35 152.34 152.34 0.9K
12:45 152.33 152.34 152.33 152.34 8.3K
12:46 152.35 152.37 152.35 152.37 5.8K
12:47 152.37 152.41 152.37 152.41 15.7K
12:48 152.42 152.42 152.40 152.40 6.2K
12:49 152.41 152.44 152.41 152.44 2.6K
12:50 152.44 152.46 152.43 152.46 21.8K
12:51 152.46 152.54 152.46 152.54 8.3K
12:52 152.52 152.55 152.52 152.55 4.7K
12:53 152.54 152.55 152.54 152.55 3.2K
12:54 152.54 152.56 152.54 152.56 6.6K
12:55 152.57 152.57 152.55 152.57 1.6K
12:56 152.56 152.60 152.56 152.58 6.7K
12:57 152.58 152.59 152.58 152.58 13.8K
12:58 152.58 152.58 152.57 152.57 5.4K
12:59 152.54 152.54 152.45 152.45 18.3K
13:00 152.46 152.46 152.45 152.45 3.4K
13:01 152.45 152.45 152.40 152.40 24.4K
13:02 152.41 152.41 152.39 152.40 2.2K
13:03 152.40 152.40 152.37 152.37 7.7K
13:04 152.37 152.38 152.37 152.38 2.8K
13:05 152.38 152.38 152.38 152.38 3.9K
13:06 152.33 152.35 152.32 152.35 23.9K
13:07 152.35 152.37 152.34 152.34 3.5K
13:08 152.33 152.33 152.32 152.32 5.9K
13:09 152.32 152.32 152.31 152.31 4.1K
13:10 152.31 152.31 152.31 152.31 5.7K
13:11 152.29 152.29 152.29 152.29 12.0K
13:12 152.30 152.31 152.30 152.31 1.0K
13:13 152.31 152.33 152.31 152.33 9.1K
13:14 152.32 152.32 152.27 152.27 11.5K
13:15 152.28 152.28 152.26 152.26 7.1K
13:16 152.28 152.29 152.28 152.29 2.4K
13:17 152.28 152.29 152.26 152.26 8.5K
13:18 152.25 152.27 152.25 152.26 15.9K
13:19 152.26 152.29 152.26 152.28 37.1K
13:20 152.27 152.28 152.27 152.28 2.5K
13:21 152.28 152.30 152.28 152.30 2.6K
13:22 152.30 152.30 152.30 152.30 7.1K
13:23 152.30 152.31 152.30 152.31 2.8K
13:24 152.32 152.32 152.32 152.32 4.9K
13:25 152.31 152.31 152.29 152.31 5.4K
13:26 152.31 152.32 152.31 152.32 17.2K
13:27 152.33 152.33 152.32 152.32 3.2K
13:28 152.32 152.32 152.29 152.31 12.4K
13:29 152.30 152.30 152.30 152.30 13.4K
13:30 152.30 152.30 152.28 152.28 2.4K
13:31 152.28 152.28 152.26 152.26 29.5K
13:32 152.26 152.29 152.26 152.29 6.4K
13:33 152.29 152.31 152.29 152.31 4.7K
13:34 152.30 152.30 152.21 152.21 21.2K
13:35 152.21 152.21 152.19 152.19 21.0K
13:36 152.19 152.19 152.18 152.18 1.1K
13:37 152.18 152.18 152.16 152.16 4.9K
13:38 152.19 152.22 152.19 152.22 7.0K
13:39 152.23 152.25 152.23 152.25 6.3K
13:40 152.24 152.24 152.21 152.21 7.8K
13:41 152.21 152.23 152.21 152.23 31.4K
13:42 152.22 152.22 152.20 152.20 7.2K
13:43 152.19 152.20 152.19 152.19 5.2K
13:44 152.17 152.17 152.16 152.16 6.3K
13:45 152.16 152.16 152.14 152.14 4.7K
13:46 152.13 152.13 152.13 152.13 3.1K
13:47 152.12 152.13 152.12 152.12 12.4K
13:48 152.13 152.14 152.12 152.14 10.6K
13:49 152.10 152.10 152.10 152.10 10.8K
13:50 152.10 152.12 152.09 152.12 12.0K
13:51 152.13 152.13 152.12 152.12 10.1K
13:52 152.11 152.11 152.07 152.07 1.9K
13:53 152.08 152.08 152.07 152.07 4.2K
13:54 152.07 152.08 152.05 152.05 16.7K
13:55 152.04 152.05 152.04 152.05 12.0K
13:56 152.04 152.06 152.04 152.06 7.2K
13:57 152.06 152.07 152.06 152.07 2.5K
13:58 152.07 152.07 152.06 152.07 3.9K
13:59 152.04 152.04 152.03 152.03 31.1K
14:00 152.01 152.04 152.01 152.04 37.3K
14:01 152.06 152.06 152.02 152.02 7.2K
14:02 152.02 152.02 152.00 152.00 6.1K
14:03 152.00 152.01 152.00 152.01 6.2K
14:04 152.01 152.03 152.01 152.03 13.9K
14:05 152.03 152.08 152.03 152.08 7.6K
14:06 152.08 152.10 152.07 152.10 3.9K
14:07 152.10 152.12 152.10 152.12 3.6K
14:08 152.10 152.11 152.09 152.11 1.2K
14:09 152.10 152.10 152.09 152.09 9.8K
14:10 152.09 152.10 152.08 152.08 5.9K
14:11 152.08 152.12 152.08 152.12 35.7K
14:12 152.12 152.12 152.11 152.11 14.9K
14:13 152.11 152.11 152.10 152.10 6.8K
14:14 152.10 152.10 152.10 152.10 11.1K
14:15 152.10 152.10 152.07 152.08 9.4K
14:16 152.07 152.07 152.06 152.06 11.6K
14:17 152.06 152.07 152.06 152.07 6.8K
14:18 152.07 152.08 152.06 152.06 7.9K
14:19 152.08 152.10 152.08 152.10 7.3K
14:20 152.10 152.10 152.08 152.08 5.6K
14:21 152.08 152.08 152.04 152.04 15.2K
14:22 152.04 152.04 152.02 152.02 2.9K
14:23 152.02 152.06 152.02 152.06 26.7K
14:24 152.05 152.05 151.98 151.98 17.8K
14:25 151.98 151.98 151.94 151.94 13.6K
14:26 151.94 151.95 151.94 151.94 4.0K
14:27 151.94 151.95 151.94 151.94 25.6K
14:28 151.94 151.97 151.94 151.97 18.7K
14:29 151.98 151.99 151.97 151.99 45.1K
14:30 151.99 151.99 151.95 151.95 6.5K
14:31 151.95 151.96 151.94 151.94 6.9K
14:32 151.94 151.94 151.92 151.92 7.1K
14:33 151.93 151.95 151.93 151.94 9.3K
14:34 151.94 151.94 151.94 151.94 11.7K
14:35 151.96 151.97 151.96 151.96 9.6K
14:36 151.97 151.97 151.95 151.95 3.4K
14:37 151.95 151.95 151.94 151.94 6.2K
14:38 151.94 151.94 151.94 151.94 9.7K
14:39 151.93 151.93 151.91 151.91 6.1K
14:40 151.91 151.91 151.91 151.91 7.0K
14:41 151.90 151.90 151.87 151.88 20.3K
14:42 151.86 151.87 151.86 151.86 14.4K
14:43 151.86 151.86 151.84 151.84 4.5K
14:44 151.85 151.86 151.83 151.83 10.0K
14:45 151.83 151.83 151.80 151.80 9.5K
14:46 151.80 151.80 151.78 151.78 24.6K
14:47 151.79 151.79 151.76 151.76 6.3K
14:48 151.77 151.77 151.77 151.77 51.3K
14:49 151.76 151.76 151.74 151.74 8.8K
14:50 151.73 151.76 151.73 151.76 6.9K
14:51 151.76 151.77 151.76 151.77 8.3K
14:52 151.77 151.77 151.75 151.75 25.8K
14:53 151.75 151.76 151.75 151.76 9.7K
14:54 151.75 151.85 151.75 151.85 22.9K
14:55 151.85 151.93 151.85 151.93 14.7K
14:56 151.94 151.94 151.91 151.91 12.7K
14:57 151.92 151.92 151.91 151.92 6.7K
14:58 151.92 151.92 151.91 151.91 7.0K
14:59 151.92 151.95 151.92 151.95 22.5K
15:00 151.93 151.93 151.92 151.93 15.2K
15:01 151.99 151.99 151.98 151.98 26.4K
15:02 151.96 151.96 151.92 151.92 33.1K
15:03 151.92 151.93 151.91 151.93 6.3K
15:04 151.93 151.93 151.92 151.92 5.3K
15:05 151.92 151.92 151.91 151.91 4.2K
15:06 151.91 151.93 151.91 151.93 7.5K
15:07 151.93 151.93 151.93 151.93 6.6K
15:08 151.90 151.91 151.87 151.87 9.3K
15:09 151.88 151.88 151.85 151.86 40.3K
15:10 151.86 151.86 151.85 151.85 11.0K
15:11 151.82 151.83 151.82 151.83 17.5K
15:12 151.83 151.83 151.79 151.79 11.1K
15:13 151.79 151.79 151.75 151.76 7.8K
15:14 151.76 151.76 151.76 151.76 7.5K
15:15 151.74 151.75 151.74 151.75 40.5K
15:16 151.74 151.74 151.70 151.71 5.7K
15:17 151.72 151.72 151.70 151.71 23.7K
15:18 151.68 151.68 151.67 151.68 7.2K
15:19 151.67 151.68 151.66 151.66 9.8K
15:20 151.68 151.69 151.67 151.67 17.2K
15:21 151.67 151.67 151.60 151.60 25.3K
15:22 151.57 151.57 151.51 151.51 40.5K
15:23 151.50 151.52 151.50 151.51 55.3K
15:24 151.50 151.52 151.50 151.52 18.1K
15:25 151.52 151.52 151.50 151.50 5.9K
15:26 151.50 151.52 151.49 151.51 26.7K
15:27 151.52 151.54 151.52 151.53 12.0K
15:28 151.51 151.52 151.49 151.49 20.8K
15:29 151.49 151.49 151.47 151.47 14.5K
15:30 151.49 151.50 151.49 151.50 12.4K
15:31 151.49 151.49 151.47 151.47 20.5K
15:32 151.47 151.48 151.47 151.47 13.3K
15:33 151.45 151.52 151.44 151.52 27.0K
15:34 151.51 151.51 151.48 151.48 23.6K
15:35 151.48 151.48 151.32 151.32 69.9K
15:36 151.28 151.34 151.28 151.34 25.1K
15:37 151.42 151.52 151.42 151.52 60.8K
15:38 151.54 151.54 151.54 151.54 12.3K
15:39 151.52 151.52 151.47 151.47 18.9K
15:40 151.48 151.48 151.45 151.45 15.3K
15:41 151.46 151.46 151.44 151.44 10.4K
15:42 151.44 151.45 151.42 151.42 215.1K
15:43 151.42 151.42 151.41 151.42 23.7K
15:44 151.42 151.42 151.39 151.41 12.1K
15:45 151.41 151.41 151.36 151.37 23.2K
15:46 151.39 151.44 151.39 151.44 15.6K
15:47 151.46 151.48 151.46 151.48 19.6K
15:48 151.48 151.50 151.48 151.50 24.3K
15:49 151.49 151.50 151.49 151.50 16.9K
15:50 151.54 151.55 151.51 151.55 129.3K
15:51 151.54 151.54 151.49 151.49 64.9K
15:52 151.51 151.54 151.50 151.50 28.0K
15:53 151.45 151.45 151.42 151.42 53.6K
15:54 151.45 151.47 151.44 151.47 37.6K
15:55 151.46 151.46 151.40 151.40 71.3K
15:56 151.36 151.40 151.36 151.40 87.8K
15:57 151.37 151.37 151.36 151.37 48.7K
15:58 151.39 151.44 151.39 151.44 70.3K
15:59 151.44 151.45 151.41 151.45 94.4K
16:00 151.39 151.39 151.39 151.39 1,123.1K
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