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
09:30 151.49 152.01 151.49 152.01 101.6K
09:31 151.93 151.93 151.76 151.76 13.4K
09:32 151.75 151.89 151.73 151.89 12.2K
09:33 151.94 151.94 151.87 151.87 9.0K
09:34 151.88 152.23 151.88 152.23 26.8K
09:35 152.20 152.42 152.20 152.38 13.3K
09:36 152.44 152.44 152.24 152.25 25.1K
09:37 152.22 152.22 152.11 152.13 37.3K
09:38 152.05 152.05 152.01 152.01 35.7K
09:39 152.06 152.09 152.06 152.09 78.7K
09:40 152.12 152.17 152.12 152.17 25.0K
09:41 152.23 152.26 152.22 152.26 8.7K
09:42 152.29 152.32 152.24 152.24 13.4K
09:43 152.21 152.21 152.12 152.12 65.3K
09:44 152.12 152.12 152.07 152.07 4.1K
09:45 152.00 152.00 151.96 151.96 17.7K
09:46 151.96 151.96 151.96 151.96 5.7K
09:47 151.96 151.96 151.92 151.92 8.4K
09:48 151.92 151.95 151.92 151.92 14.4K
09:49 151.95 151.96 151.92 151.93 19.5K
09:50 151.84 151.84 151.78 151.78 16.5K
09:51 151.80 151.83 151.80 151.80 12.4K
09:52 151.82 151.86 151.82 151.82 6.7K
09:53 151.83 151.83 151.80 151.82 18.5K
09:54 151.99 151.99 151.97 151.97 18.7K
09:55 151.97 151.97 151.96 151.96 41.8K
09:56 151.98 151.98 151.96 151.96 6.8K
09:57 151.95 151.96 151.93 151.93 7.7K
09:58 151.91 151.91 151.79 151.79 29.1K
09:59 151.79 151.79 151.74 151.76 8.0K
10:00 151.74 151.75 151.74 151.75 7.8K
10:01 151.76 151.86 151.76 151.86 9.6K
10:02 151.91 152.06 151.91 152.06 25.3K
10:03 152.09 152.10 152.08 152.10 2.2K
10:04 152.11 152.11 152.02 152.02 15.0K
10:05 152.01 152.01 151.98 151.98 11.1K
10:06 151.96 151.96 151.96 151.96 24.6K
10:07 151.97 151.98 151.96 151.96 8.1K
10:08 151.96 151.96 151.91 151.91 12.9K
10:09 151.85 151.85 151.63 151.63 45.0K
10:10 151.61 151.61 151.54 151.56 10.5K
10:11 151.57 151.57 151.54 151.57 11.8K
10:12 151.64 151.64 151.62 151.62 23.0K
10:13 151.61 151.66 151.61 151.66 6.1K
10:14 151.66 151.70 151.65 151.65 23.6K
10:15 151.65 151.65 151.65 151.65 7.2K
10:16 151.65 151.66 151.65 151.65 6.1K
10:17 151.66 151.70 151.66 151.70 15.6K
10:18 151.70 151.72 151.69 151.69 12.5K
10:19 151.69 151.69 151.58 151.58 7.6K
10:20 151.59 151.59 151.51 151.51 16.4K
10:21 151.51 151.52 151.51 151.52 4.7K
10:22 151.52 151.54 151.52 151.52 19.1K
10:23 151.52 151.53 151.48 151.48 12.8K
10:24 151.49 151.53 151.49 151.53 8.7K
10:25 151.54 151.55 151.53 151.55 4.6K
10:26 151.54 151.56 151.54 151.55 1.5K
10:27 151.56 151.56 151.56 151.56 8.2K
10:28 151.59 151.59 151.51 151.51 12.1K
10:29 151.51 151.51 151.49 151.49 21.0K
10:30 151.42 151.46 151.41 151.46 21.5K
10:31 151.47 151.47 151.42 151.42 9.4K
10:32 151.42 151.45 151.40 151.45 2.0K
10:33 151.49 151.49 151.48 151.48 14.4K
10:34 151.48 151.48 151.45 151.45 4.1K
10:35 151.44 151.44 151.43 151.43 7.9K
10:36 151.43 151.43 151.42 151.43 3.5K
10:37 151.43 151.44 151.42 151.44 5.8K
10:38 151.46 151.51 151.46 151.50 5.3K
10:39 151.49 151.49 151.49 151.49 2.2K
10:40 151.51 151.51 151.50 151.50 4.3K
10:41 151.52 151.52 151.48 151.48 5.1K
10:42 151.48 151.48 151.47 151.47 5.4K
10:43 151.48 151.48 151.47 151.47 10.2K
10:44 151.47 151.54 151.47 151.54 9.7K
10:45 151.55 151.56 151.55 151.56 3.5K
10:46 151.55 151.55 151.54 151.54 2.3K
10:47 151.54 151.57 151.54 151.55 49.1K
10:48 151.55 151.56 151.53 151.53 5.3K
10:49 151.53 151.57 151.53 151.57 12.9K
10:50 151.57 151.59 151.57 151.59 16.4K
10:51 151.59 151.59 151.59 151.59 22.5K
10:52 151.58 151.59 151.58 151.59 3.1K
10:53 151.58 151.58 151.56 151.56 3.1K
10:54 151.56 151.56 151.55 151.55 9.7K
10:55 151.53 151.57 151.53 151.57 5.1K
10:56 151.56 151.56 151.51 151.51 10.7K
10:57 151.51 151.51 151.51 151.51 2.6K
10:58 151.51 151.51 151.49 151.49 2.8K
10:59 151.49 151.49 151.49 151.49 3.7K
11:00 151.48 151.52 151.48 151.52 7.3K
11:01 151.53 151.54 151.53 151.53 74.5K
11:02 151.55 151.55 151.53 151.53 34.1K
11:03 151.54 151.54 151.53 151.53 3.3K
11:04 151.53 151.53 151.52 151.52 8.7K
11:05 151.52 151.53 151.52 151.52 4.6K
11:06 151.52 151.57 151.52 151.57 3.2K
11:07 151.57 151.58 151.56 151.58 2.9K
11:08 151.58 151.59 151.57 151.59 5.8K
11:09 151.55 151.55 151.54 151.55 9.7K
11:10 151.55 151.55 151.51 151.51 16.6K
11:11 151.51 151.54 151.51 151.52 12.1K
11:12 151.52 151.52 151.52 151.52 9.2K
11:13 151.51 151.51 151.51 151.51 4.5K
11:14 151.51 151.56 151.51 151.56 28.6K
11:15 151.57 151.58 151.56 151.56 5.0K
11:16 151.56 151.56 151.56 151.56 4.3K
11:17 151.54 151.55 151.54 151.54 4.7K
11:18 151.54 151.54 151.49 151.49 11.9K
11:19 151.48 151.48 151.46 151.46 13.1K
11:20 151.47 151.48 151.46 151.46 2.1K
11:21 151.43 151.43 151.42 151.42 7.3K
11:22 151.42 151.42 151.38 151.39 25.8K
11:23 151.37 151.37 151.37 151.37 1.1K
11:24 151.37 151.37 151.37 151.37 0.8K
11:25 151.37 151.37 151.32 151.32 8.7K
11:26 151.31 151.32 151.16 151.16 51.0K
11:27 151.16 151.16 151.14 151.14 26.4K
11:28 151.14 151.14 151.05 151.05 41.3K
11:29 151.04 151.04 151.02 151.03 5.7K
11:30 151.03 151.03 151.01 151.01 2.7K
11:31 151.01 151.07 151.00 151.07 16.1K
11:32 151.07 151.08 151.06 151.08 5.6K
11:33 151.10 151.11 151.10 151.10 5.6K
11:34 151.10 151.10 151.09 151.10 5.5K
11:35 151.09 151.12 151.08 151.12 6.0K
11:36 151.13 151.16 151.13 151.16 4.5K
11:37 151.16 151.17 151.16 151.16 1.6K
11:38 151.16 151.17 151.16 151.17 12.4K
11:39 151.17 151.19 151.17 151.18 8.1K
11:40 151.21 151.21 151.19 151.19 15.2K
11:41 151.20 151.24 151.20 151.24 7.6K
11:42 151.26 151.26 151.23 151.23 11.1K
11:43 151.23 151.27 151.23 151.27 8.7K
11:44 151.27 151.27 151.27 151.27 10.1K
11:45 151.29 151.29 151.28 151.28 14.8K
11:46 151.27 151.27 151.26 151.26 14.9K
11:47 151.24 151.25 151.24 151.24 1.9K
11:48 151.20 151.20 151.19 151.19 9.8K
11:49 151.19 151.20 151.18 151.20 7.5K
11:50 151.16 151.17 151.16 151.17 5.1K
11:51 151.17 151.17 151.17 151.17 9.3K
11:52 151.17 151.19 151.17 151.19 2.4K
11:53 151.19 151.19 151.08 151.08 36.4K
11:54 151.09 151.10 151.09 151.10 9.5K
11:55 151.10 151.11 151.10 151.10 2.1K
11:56 151.10 151.10 151.05 151.05 4.9K
11:57 151.04 151.05 151.03 151.03 3.4K
11:58 151.05 151.05 151.04 151.04 3.0K
11:59 151.05 151.14 151.05 151.14 18.8K
12:00 151.14 151.15 151.12 151.15 33.2K
12:01 151.16 151.16 151.15 151.15 31.7K
12:02 151.15 151.17 151.13 151.13 57.1K
12:03 151.08 151.08 151.03 151.03 110.1K
12:04 151.02 151.03 151.01 151.01 4.4K
12:05 151.01 151.01 150.95 150.95 10.8K
12:06 150.94 150.94 150.84 150.84 20.5K
12:07 150.83 150.87 150.83 150.86 17.1K
12:08 150.86 150.86 150.85 150.85 4.5K
12:09 150.85 150.85 150.74 150.74 19.3K
12:10 150.73 150.74 150.73 150.73 1.3K
12:11 150.76 150.77 150.75 150.75 12.0K
12:12 150.75 150.78 150.75 150.78 6.0K
12:13 150.78 150.79 150.78 150.79 3.8K
12:14 150.77 150.78 150.77 150.77 2.7K
12:15 150.79 150.79 150.78 150.78 5.0K
12:16 150.80 150.83 150.80 150.81 10.7K
12:17 150.85 150.98 150.85 150.96 15.4K
12:18 150.97 151.01 150.97 151.01 14.8K
12:19 151.03 151.08 151.03 151.08 19.7K
12:20 151.08 151.08 151.05 151.05 8.4K
12:21 151.05 151.05 151.02 151.02 5.4K
12:22 151.03 151.06 151.02 151.03 10.8K
12:23 151.01 151.01 150.98 151.01 10.5K
12:24 151.04 151.07 151.04 151.07 8.1K
12:25 151.07 151.07 151.05 151.05 5.7K
12:26 151.05 151.05 151.04 151.04 4.1K
12:27 151.05 151.05 151.04 151.04 1.1K
12:28 151.04 151.05 151.04 151.05 16.6K
12:29 151.03 151.03 151.01 151.01 4.0K
12:30 151.01 151.02 150.98 150.98 28.9K
12:31 150.97 150.99 150.97 150.98 9.9K
12:32 150.96 150.96 150.95 150.95 3.9K
12:33 150.95 150.97 150.94 150.94 5.9K
12:34 150.94 150.94 150.93 150.93 4.6K
12:35 150.93 150.93 150.93 150.93 0.8K
12:36 150.93 151.00 150.93 150.99 10.3K
12:37 151.00 151.00 151.00 151.00 8.6K
12:38 151.02 151.05 151.02 151.05 11.5K
12:39 151.07 151.07 151.05 151.05 5.9K
12:40 151.04 151.05 151.01 151.01 2.7K
12:41 151.01 151.03 151.01 151.03 1.2K
12:42 151.02 151.02 151.02 151.02 1.0K
12:43 151.03 151.03 151.01 151.01 13.4K
12:44 151.01 151.05 151.01 151.05 4.1K
12:45 151.07 151.07 151.06 151.06 3.7K
12:46 151.06 151.07 151.06 151.07 1.2K
12:47 151.06 151.07 151.06 151.07 5.0K
12:48 151.07 151.08 151.07 151.08 18.7K
12:49 151.09 151.09 151.07 151.07 28.5K
12:50 151.08 151.08 151.05 151.05 33.9K
12:51 151.07 151.08 151.07 151.08 6.0K
12:52 151.06 151.06 151.04 151.04 24.8K
12:53 151.03 151.05 151.03 151.05 11.1K
12:54 151.05 151.05 151.02 151.02 11.1K
12:55 151.02 151.13 151.02 151.13 16.7K
12:56 151.13 151.13 151.11 151.11 4.8K
12:57 151.13 151.14 151.13 151.14 18.0K
12:58 151.14 151.14 151.10 151.10 10.2K
12:59 151.10 151.11 151.10 151.10 1.4K
13:00 151.13 151.14 151.13 151.14 3.1K
13:01 151.15 151.15 151.14 151.14 8.1K
13:02 151.14 151.15 151.14 151.15 7.5K
13:03 151.15 151.15 151.15 151.15 0.9K
13:04 151.14 151.14 151.13 151.13 2.5K
13:05 151.13 151.13 151.08 151.08 12.3K
13:06 151.08 151.10 151.08 151.08 4.0K
13:07 151.09 151.09 150.98 150.99 51.0K
13:08 150.99 151.01 150.99 151.00 13.8K
13:09 151.00 151.00 150.84 150.84 15.1K
13:10 150.85 150.88 150.85 150.86 5.3K
13:11 150.85 150.85 150.78 150.78 45.4K
13:12 150.78 150.78 150.77 150.77 3.8K
13:13 150.77 150.77 150.76 150.76 1.4K
13:14 150.76 150.77 150.67 150.67 22.8K
13:15 150.67 150.70 150.67 150.70 5.2K
13:16 150.70 150.70 150.70 150.70 6.0K
13:17 150.69 150.70 150.69 150.69 11.3K
13:18 150.69 150.70 150.69 150.69 5.4K
13:19 150.69 150.69 150.68 150.68 4.7K
13:20 150.69 150.69 150.68 150.68 3.5K
13:21 150.68 150.68 150.46 150.48 45.1K
13:22 150.48 150.52 150.48 150.52 17.9K
13:23 150.51 150.51 150.38 150.38 32.5K
13:24 150.35 150.35 150.29 150.29 29.3K
13:25 150.29 150.32 150.29 150.31 15.7K
13:26 150.32 150.32 150.31 150.31 6.3K
13:27 150.31 150.31 150.30 150.30 7.2K
13:28 150.32 150.35 150.32 150.35 12.1K
13:29 150.35 150.35 150.34 150.34 10.0K
13:30 150.34 150.35 150.34 150.34 66.9K
13:31 150.34 150.36 150.34 150.36 16.1K
13:32 150.35 150.36 150.35 150.35 10.0K
13:33 150.34 150.34 150.27 150.28 34.5K
13:34 150.26 150.26 150.11 150.12 84.6K
13:35 150.13 150.16 150.13 150.16 7.4K
13:36 150.15 150.15 150.14 150.14 8.5K
13:37 150.17 150.22 150.17 150.22 11.9K
13:38 150.22 150.23 150.22 150.23 6.1K
13:39 150.23 150.24 150.23 150.23 2.5K
13:40 150.23 150.31 150.23 150.30 14.4K
13:41 150.30 150.30 150.26 150.26 9.6K
13:42 150.27 150.29 150.27 150.29 13.2K
13:43 150.27 150.27 150.26 150.27 6.0K
13:44 150.28 150.30 150.27 150.30 3.2K
13:45 150.32 150.36 150.32 150.33 8.9K
13:46 150.34 150.34 150.34 150.34 2.1K
13:47 150.34 150.34 150.33 150.33 3.7K
13:48 150.33 150.34 150.33 150.34 10.4K
13:49 150.35 150.35 150.33 150.33 5.9K
13:50 150.33 150.34 150.33 150.33 9.8K
13:51 150.32 150.32 150.31 150.31 19.3K
13:52 150.33 150.33 150.33 150.33 11.0K
13:53 150.33 150.33 150.32 150.32 8.0K
13:54 150.33 150.33 150.33 150.33 10.2K
13:55 150.33 150.35 150.33 150.35 11.4K
13:56 150.36 150.37 150.35 150.35 2.1K
13:57 150.36 150.38 150.36 150.37 5.7K
13:58 150.38 150.38 150.36 150.37 7.6K
13:59 150.38 150.40 150.38 150.39 9.4K
14:00 150.41 150.41 150.40 150.40 4.1K
14:01 150.40 150.41 150.40 150.41 5.3K
14:02 150.41 150.47 150.41 150.47 15.1K
14:03 150.47 150.48 150.47 150.48 7.5K
14:04 150.48 150.48 150.47 150.48 1.2K
14:05 150.47 150.47 150.43 150.43 7.6K
14:06 150.43 150.45 150.43 150.45 10.8K
14:07 150.48 150.48 150.43 150.43 9.8K
14:08 150.43 150.45 150.43 150.45 6.1K
14:09 150.45 150.47 150.45 150.47 4.6K
14:10 150.52 150.53 150.52 150.53 28.3K
14:11 150.51 150.51 150.51 150.51 11.0K
14:12 150.50 150.50 150.50 150.50 5.0K
14:13 150.50 150.51 150.49 150.49 5.9K
14:14 150.50 150.53 150.50 150.53 30.1K
14:15 150.54 150.56 150.53 150.56 7.0K
14:16 150.55 150.55 150.54 150.54 17.5K
14:17 150.52 150.52 150.44 150.44 29.0K
14:18 150.43 150.44 150.43 150.44 2.8K
14:19 150.43 150.44 150.43 150.44 9.5K
14:20 150.42 150.42 150.41 150.42 7.4K
14:21 150.41 150.41 150.40 150.41 3.9K
14:22 150.41 150.41 150.39 150.39 3.1K
14:23 150.38 150.41 150.38 150.41 25.2K
14:24 150.41 150.43 150.41 150.42 5.5K
14:25 150.42 150.42 150.40 150.40 3.9K
14:26 150.36 150.37 150.36 150.37 16.8K
14:27 150.37 150.37 150.36 150.36 1.7K
14:28 150.34 150.34 150.32 150.32 11.9K
14:29 150.32 150.33 150.32 150.33 7.1K
14:30 150.34 150.34 150.33 150.34 15.3K
14:31 150.34 150.35 150.34 150.35 2.5K
14:32 150.36 150.38 150.36 150.37 6.5K
14:33 150.36 150.37 150.35 150.35 8.1K
14:34 150.34 150.34 150.32 150.32 17.1K
14:35 150.32 150.34 150.32 150.34 3.6K
14:36 150.34 150.37 150.34 150.37 2.8K
14:37 150.38 150.40 150.38 150.40 5.2K
14:38 150.40 150.41 150.40 150.41 5.5K
14:39 150.41 150.41 150.38 150.38 7.8K
14:40 150.38 150.38 150.34 150.34 6.8K
14:41 150.34 150.35 150.34 150.34 4.9K
14:42 150.34 150.34 150.33 150.34 0.7K
14:43 150.34 150.35 150.33 150.35 9.5K
14:44 150.35 150.37 150.35 150.37 9.8K
14:45 150.38 150.38 150.37 150.37 1.0K
14:46 150.37 150.37 150.36 150.36 5.2K
14:47 150.36 150.36 150.32 150.32 8.5K
14:48 150.30 150.32 150.30 150.32 23.0K
14:49 150.32 150.35 150.32 150.35 10.3K
14:50 150.35 150.35 150.28 150.28 38.1K
14:51 150.27 150.27 150.24 150.26 9.1K
14:52 150.26 150.26 150.25 150.25 1.9K
14:53 150.26 150.26 150.24 150.26 3.1K
14:54 150.26 150.28 150.26 150.28 4.5K
14:55 150.28 150.28 150.27 150.27 8.4K
14:56 150.27 150.27 150.19 150.19 18.2K
14:57 150.18 150.21 150.16 150.16 11.8K
14:58 150.18 150.19 150.18 150.18 6.8K
14:59 150.16 150.18 150.16 150.18 6.4K
15:00 150.18 150.22 150.18 150.21 33.0K
15:01 150.21 150.21 150.17 150.17 13.4K
15:02 150.18 150.18 150.16 150.16 12.6K
15:03 150.16 150.16 150.15 150.15 10.5K
15:04 150.15 150.16 150.15 150.16 2.1K
15:05 150.15 150.16 150.15 150.16 19.5K
15:06 150.16 150.18 150.16 150.18 11.2K
15:07 150.18 150.19 150.18 150.18 10.1K
15:08 150.16 150.16 150.12 150.12 14.4K
15:09 150.12 150.12 150.08 150.08 7.0K
15:10 150.09 150.09 150.07 150.07 2.7K
15:11 150.06 150.06 150.03 150.03 11.0K
15:12 150.00 150.00 149.96 149.96 22.9K
15:13 149.98 149.98 149.94 149.94 8.6K
15:14 149.94 149.95 149.94 149.95 2.9K
15:15 149.95 149.95 149.93 149.93 6.9K
15:16 149.94 149.94 149.94 149.94 16.0K
15:17 149.94 149.94 149.93 149.93 7.7K
15:18 149.93 149.93 149.79 149.83 56.1K
15:19 149.83 149.84 149.83 149.84 9.3K
15:20 149.83 149.85 149.83 149.83 7.5K
15:21 149.81 149.81 149.77 149.77 23.5K
15:22 149.76 149.76 149.75 149.75 14.9K
15:23 149.73 149.73 149.71 149.71 39.7K
15:24 149.70 149.74 149.70 149.74 20.5K
15:25 149.70 149.71 149.70 149.71 12.6K
15:26 149.70 149.72 149.70 149.70 8.8K
15:27 149.72 149.75 149.72 149.74 14.3K
15:28 149.72 149.77 149.72 149.77 29.3K
15:29 149.78 149.83 149.78 149.83 8.4K
15:30 149.85 149.85 149.82 149.82 15.4K
15:31 149.81 149.82 149.81 149.82 13.6K
15:32 149.82 149.85 149.81 149.85 13.6K
15:33 149.84 149.85 149.84 149.85 20.3K
15:34 149.84 149.87 149.84 149.87 15.6K
15:35 149.87 149.87 149.87 149.87 7.1K
15:36 149.87 149.87 149.83 149.83 5.9K
15:37 149.83 149.84 149.83 149.83 10.3K
15:38 149.83 149.87 149.83 149.87 16.0K
15:39 149.87 149.88 149.87 149.88 10.9K
15:40 149.88 149.88 149.85 149.85 10.1K
15:41 149.83 149.84 149.83 149.84 10.8K
15:42 149.83 149.83 149.81 149.82 9.2K
15:43 149.83 149.84 149.82 149.84 8.4K
15:44 149.85 149.86 149.85 149.86 24.9K
15:45 149.86 149.86 149.86 149.86 2.4K
15:46 149.85 149.86 149.85 149.86 8.0K
15:47 149.87 149.87 149.86 149.86 27.1K
15:48 149.89 149.91 149.87 149.91 26.3K
15:49 149.91 149.91 149.86 149.86 12.8K
15:50 149.88 149.88 149.84 149.84 62.0K
15:51 149.84 149.85 149.82 149.82 46.0K
15:52 149.83 149.83 149.79 149.80 35.4K
15:53 149.80 149.80 149.79 149.80 47.0K
15:54 149.82 149.87 149.82 149.87 20.2K
15:55 149.87 149.91 149.87 149.91 37.4K
15:56 149.91 149.91 149.88 149.90 50.8K
15:57 149.89 149.93 149.89 149.93 41.8K
15:58 149.92 149.92 149.91 149.91 51.8K
15:59 149.92 149.94 149.92 149.94 92.0K
16:00 149.90 149.90 149.90 149.90 1,112.9K
16:01 149.90 149.90 149.90 149.90 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available