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
09:30 149.98 150.03 149.86 150.03 112.7K
09:31 150.14 150.23 150.14 150.23 13.7K
09:32 150.23 150.23 150.16 150.16 8.9K
09:33 150.17 150.34 150.17 150.34 20.8K
09:34 150.30 150.40 150.30 150.40 7.5K
09:35 150.40 150.45 150.39 150.45 12.8K
09:36 150.45 150.58 150.45 150.58 28.4K
09:37 150.57 150.60 150.56 150.60 6.1K
09:38 150.59 150.59 150.49 150.49 5.7K
09:39 150.49 150.49 150.45 150.45 5.1K
09:40 150.44 150.44 150.32 150.32 7.9K
09:41 150.27 150.27 150.22 150.22 15.6K
09:42 150.22 150.36 150.22 150.33 14.0K
09:43 150.36 150.49 150.32 150.49 42.0K
09:44 150.50 150.64 150.50 150.64 8.9K
09:45 150.68 150.86 150.68 150.85 49.3K
09:46 150.85 150.89 150.84 150.89 5.2K
09:47 150.90 150.92 150.90 150.91 13.8K
09:48 150.91 150.96 150.91 150.96 10.5K
09:49 150.94 150.94 150.78 150.78 26.1K
09:50 150.79 150.82 150.78 150.82 28.7K
09:51 150.81 150.91 150.81 150.87 45.1K
09:52 150.87 150.89 150.86 150.89 4.4K
09:53 150.89 150.90 150.88 150.88 1.9K
09:54 150.85 150.86 150.82 150.86 16.8K
09:55 150.87 151.01 150.87 151.01 10.9K
09:56 151.01 151.04 151.01 151.04 7.5K
09:57 151.04 151.04 150.96 150.98 18.0K
09:58 150.98 151.03 150.98 151.03 7.6K
09:59 151.04 151.16 151.04 151.16 19.2K
10:00 151.15 151.21 151.15 151.20 14.8K
10:01 151.18 151.25 151.18 151.25 15.6K
10:02 151.32 151.32 151.30 151.32 25.6K
10:03 151.33 151.43 151.33 151.43 11.2K
10:04 151.43 151.50 151.42 151.50 19.0K
10:05 151.49 151.57 151.49 151.57 27.4K
10:06 151.56 151.60 151.56 151.60 12.6K
10:07 151.62 151.65 151.62 151.63 9.0K
10:08 151.61 151.62 151.61 151.62 12.2K
10:09 151.62 151.65 151.62 151.64 29.7K
10:10 151.65 151.74 151.65 151.74 30.3K
10:11 151.74 151.74 151.73 151.73 8.1K
10:12 151.70 151.70 151.61 151.61 16.4K
10:13 151.63 151.65 151.63 151.63 5.7K
10:14 151.62 151.67 151.62 151.67 67.2K
10:15 151.67 151.67 151.65 151.67 31.7K
10:16 151.67 151.79 151.66 151.79 22.6K
10:17 151.79 151.79 151.74 151.74 22.3K
10:18 151.75 151.83 151.75 151.83 52.9K
10:19 151.77 151.80 151.77 151.80 38.7K
10:20 151.80 151.80 151.77 151.77 39.5K
10:21 151.77 151.77 151.76 151.77 23.6K
10:22 151.79 151.79 151.77 151.77 12.0K
10:23 151.75 151.75 151.74 151.74 8.0K
10:24 151.74 151.74 151.73 151.73 8.5K
10:25 151.74 151.74 151.72 151.72 10.7K
10:26 151.73 151.73 151.73 151.73 4.9K
10:27 151.73 151.73 151.70 151.70 19.3K
10:28 151.70 151.70 151.69 151.70 3.6K
10:29 151.70 151.72 151.70 151.71 7.8K
10:30 151.73 151.73 151.69 151.69 100.1K
10:31 151.67 151.72 151.67 151.72 16.9K
10:32 151.72 151.72 151.68 151.70 8.7K
10:33 151.71 151.71 151.69 151.71 26.6K
10:34 151.71 151.71 151.70 151.71 7.3K
10:35 151.73 151.73 151.69 151.69 13.1K
10:36 151.67 151.68 151.67 151.68 5.7K
10:37 151.67 151.67 151.66 151.67 5.9K
10:38 151.67 151.67 151.67 151.67 5.8K
10:39 151.70 151.70 151.67 151.67 8.1K
10:40 151.67 151.78 151.67 151.77 22.9K
10:41 151.77 151.78 151.77 151.78 6.4K
10:42 151.79 151.84 151.79 151.84 15.1K
10:43 151.86 151.97 151.86 151.97 28.4K
10:44 151.98 152.02 151.98 152.02 7.7K
10:45 152.01 152.02 152.01 152.02 5.8K
10:46 152.02 152.04 152.00 152.04 4.4K
10:47 152.04 152.04 152.02 152.02 8.5K
10:48 152.02 152.03 152.00 152.03 11.2K
10:49 152.03 152.03 152.02 152.02 4.9K
10:50 152.03 152.08 152.03 152.08 66.8K
10:51 152.07 152.08 152.07 152.07 14.9K
10:52 152.05 152.08 152.05 152.06 7.8K
10:53 152.06 152.07 152.06 152.07 17.0K
10:54 152.09 152.15 152.09 152.13 9.0K
10:55 152.12 152.14 152.12 152.14 6.5K
10:56 152.14 152.15 152.13 152.13 10.4K
10:57 152.13 152.13 152.11 152.11 6.1K
10:58 152.12 152.15 152.12 152.15 10.5K
10:59 152.15 152.20 152.15 152.20 10.2K
11:00 152.27 152.28 152.27 152.28 14.2K
11:01 152.29 152.34 152.29 152.33 27.3K
11:02 152.36 152.39 152.36 152.39 12.8K
11:03 152.43 152.43 152.40 152.40 48.2K
11:04 152.40 152.44 152.40 152.43 15.6K
11:05 152.43 152.47 152.43 152.43 16.9K
11:06 152.43 152.43 152.42 152.42 1.2K
11:07 152.42 152.43 152.42 152.43 2.7K
11:08 152.48 152.48 152.44 152.44 7.4K
11:09 152.44 152.45 152.44 152.45 8.7K
11:10 152.45 152.46 152.45 152.46 1.2K
11:11 152.49 152.51 152.49 152.51 13.7K
11:12 152.50 152.52 152.50 152.51 9.9K
11:13 152.51 152.51 152.49 152.50 5.2K
11:14 152.50 152.50 152.49 152.50 2.7K
11:15 152.51 152.51 152.40 152.40 19.0K
11:16 152.36 152.36 152.33 152.33 5.2K
11:17 152.32 152.32 152.31 152.31 1.7K
11:18 152.32 152.34 152.32 152.34 2.7K
11:19 152.34 152.34 152.34 152.34 4.5K
11:20 152.33 152.33 152.33 152.33 2.6K
11:21 152.32 152.33 152.32 152.33 1.7K
11:22 152.33 152.33 152.32 152.32 10.5K
11:23 152.33 152.34 152.33 152.33 2.8K
11:24 152.33 152.35 152.33 152.35 4.6K
11:25 152.39 152.39 152.39 152.39 105.1K
11:26 152.39 152.41 152.39 152.40 2.1K
11:27 152.39 152.40 152.39 152.39 7.8K
11:28 152.39 152.40 152.36 152.36 5.5K
11:29 152.35 152.35 152.34 152.34 2.3K
11:30 152.34 152.34 152.33 152.33 3.2K
11:31 152.33 152.34 152.33 152.34 5.0K
11:32 152.34 152.34 152.31 152.31 7.9K
11:33 152.29 152.32 152.29 152.32 5.3K
11:34 152.32 152.32 152.32 152.32 0.9K
11:35 152.33 152.33 152.21 152.21 13.8K
11:36 152.20 152.20 152.14 152.17 27.8K
11:37 152.17 152.17 152.15 152.15 4.4K
11:38 152.13 152.13 152.04 152.04 39.1K
11:39 152.03 152.05 152.03 152.05 8.8K
11:40 152.05 152.07 152.05 152.07 11.2K
11:41 152.07 152.07 152.01 152.01 9.4K
11:42 151.99 151.99 151.99 151.99 4.8K
11:43 151.93 151.93 151.90 151.90 8.6K
11:44 151.89 151.89 151.82 151.82 30.6K
11:45 151.81 151.81 151.78 151.78 8.4K
11:46 151.75 151.75 151.68 151.68 14.2K
11:47 151.65 151.65 151.63 151.63 5.5K
11:48 151.63 151.63 151.62 151.63 6.6K
11:49 151.64 151.64 151.63 151.63 8.4K
11:50 151.63 151.63 151.61 151.61 2.5K
11:51 151.61 151.61 151.59 151.59 2.1K
11:52 151.59 151.59 151.57 151.57 8.7K
11:53 151.55 151.55 151.55 151.55 4.8K
11:54 151.53 151.53 151.52 151.53 8.7K
11:55 151.52 151.52 151.46 151.46 15.9K
11:56 151.42 151.42 151.40 151.40 27.0K
11:57 151.40 151.49 151.40 151.49 29.0K
11:58 151.50 151.50 151.48 151.49 2.8K
11:59 151.50 151.51 151.50 151.51 18.4K
12:00 151.51 151.52 151.51 151.51 1.5K
12:01 151.51 151.52 151.51 151.52 1.4K
12:02 151.52 151.53 151.51 151.53 5.2K
12:03 151.53 151.55 151.51 151.51 4.9K
12:04 151.51 151.51 151.48 151.48 4.7K
12:05 151.48 151.49 151.48 151.49 5.2K
12:06 151.48 151.49 151.48 151.49 5.5K
12:07 151.49 151.49 151.49 151.49 2.3K
12:08 151.49 151.51 151.49 151.51 5.5K
12:09 151.46 151.46 151.43 151.43 13.7K
12:10 151.42 151.42 151.38 151.38 18.0K
12:11 151.37 151.37 151.37 151.37 2.1K
12:12 151.37 151.38 151.37 151.38 3.6K
12:13 151.37 151.37 151.37 151.37 2.5K
12:14 151.37 151.37 151.34 151.34 3.4K
12:15 151.35 151.36 151.35 151.36 2.3K
12:16 151.36 151.37 151.35 151.35 36.5K
12:17 151.34 151.36 151.34 151.35 9.2K
12:18 151.35 151.37 151.35 151.37 24.7K
12:19 151.38 151.42 151.38 151.42 10.4K
12:20 151.42 151.42 151.41 151.41 5.4K
12:21 151.42 151.43 151.42 151.43 3.1K
12:22 151.43 151.44 151.43 151.44 1.9K
12:23 151.44 151.44 151.44 151.44 9.2K
12:24 151.43 151.43 151.41 151.41 5.8K
12:25 151.41 151.42 151.41 151.42 1.5K
12:26 151.42 151.42 151.37 151.37 5.8K
12:27 151.36 151.37 151.36 151.37 1.5K
12:28 151.38 151.38 151.38 151.38 3.0K
12:29 151.38 151.39 151.38 151.39 2.3K
12:30 151.40 151.40 151.40 151.40 5.5K
12:31 151.40 151.41 151.40 151.40 0.7K
12:32 151.41 151.43 151.41 151.43 5.7K
12:33 151.44 151.44 151.41 151.41 4.0K
12:34 151.42 151.42 151.41 151.41 3.0K
12:35 151.42 151.42 151.42 151.42 0.2K
12:36 151.40 151.40 151.39 151.39 2.4K
12:37 151.40 151.40 151.40 151.40 10.6K
12:38 151.41 151.43 151.41 151.42 18.2K
12:39 151.42 151.42 151.40 151.40 1.5K
12:40 151.39 151.40 151.39 151.40 3.0K
12:41 151.41 151.41 151.39 151.39 6.6K
12:42 151.40 151.40 151.38 151.38 7.7K
12:43 151.38 151.38 151.37 151.38 0.5K
12:44 151.38 151.38 151.36 151.36 3.7K
12:45 151.36 151.36 151.36 151.36 1.7K
12:46 151.36 151.36 151.33 151.33 6.0K
12:47 151.33 151.33 151.32 151.32 2.6K
12:48 151.34 151.34 151.33 151.33 5.7K
12:49 151.33 151.33 151.31 151.31 7.3K
12:50 151.31 151.31 151.26 151.26 20.1K
12:51 151.25 151.25 151.24 151.24 11.0K
12:52 151.23 151.25 151.23 151.25 3.7K
12:53 151.25 151.27 151.25 151.27 2.4K
12:54 151.28 151.28 151.26 151.26 4.6K
12:55 151.28 151.29 151.28 151.29 36.1K
12:56 151.30 151.31 151.30 151.31 9.5K
12:57 151.31 151.31 151.31 151.31 2.5K
12:58 151.31 151.31 151.29 151.30 2.0K
12:59 151.30 151.30 151.28 151.28 1.4K
13:00 151.28 151.29 151.28 151.29 3.7K
13:01 151.27 151.27 151.27 151.27 1.5K
13:02 151.27 151.28 151.27 151.28 2.0K
13:03 151.28 151.28 151.26 151.26 3.2K
13:04 151.26 151.28 151.25 151.27 5.1K
13:05 151.28 151.30 151.28 151.30 2.9K
13:06 151.30 151.30 151.28 151.28 2.9K
13:07 151.27 151.30 151.27 151.30 7.3K
13:08 151.29 151.31 151.29 151.31 7.5K
13:09 151.31 151.35 151.31 151.35 3.9K
13:10 151.35 151.35 151.32 151.32 3.2K
13:11 151.32 151.32 151.30 151.30 1.9K
13:12 151.30 151.30 151.29 151.30 1.3K
13:13 151.30 151.33 151.30 151.32 7.8K
13:14 151.32 151.32 151.32 151.32 5.4K
13:15 151.33 151.34 151.33 151.34 8.4K
13:16 151.34 151.36 151.34 151.36 9.8K
13:17 151.36 151.36 151.33 151.33 1.2K
13:18 151.34 151.36 151.34 151.36 4.8K
13:19 151.36 151.37 151.35 151.35 5.9K
13:20 151.34 151.35 151.34 151.35 2.4K
13:21 151.35 151.35 151.34 151.35 10.0K
13:22 151.35 151.35 151.35 151.35 7.5K
13:23 151.36 151.36 151.36 151.36 9.3K
13:24 151.36 151.36 151.35 151.35 3.2K
13:25 151.36 151.36 151.35 151.35 1.4K
13:26 151.36 151.36 151.35 151.36 5.0K
13:27 151.36 151.36 151.35 151.35 1.8K
13:28 151.34 151.34 151.31 151.31 14.2K
13:29 151.31 151.31 151.18 151.18 26.6K
13:30 151.19 151.19 151.15 151.15 1.4K
13:31 151.15 151.15 151.14 151.15 5.7K
13:32 151.15 151.15 151.10 151.10 14.9K
13:33 151.10 151.11 151.10 151.10 2.6K
13:34 151.10 151.11 151.10 151.11 1.4K
13:35 151.11 151.12 151.11 151.11 2.8K
13:36 151.15 151.15 151.15 151.15 10.7K
13:37 151.14 151.14 151.10 151.10 4.8K
13:38 151.11 151.11 151.09 151.09 3.9K
13:39 151.09 151.09 151.09 151.09 1.0K
13:40 151.09 151.10 151.09 151.10 4.3K
13:41 151.04 151.04 151.03 151.03 18.1K
13:42 151.03 151.04 151.03 151.04 4.6K
13:43 151.04 151.10 151.04 151.10 5.1K
13:44 151.09 151.09 151.07 151.07 9.3K
13:45 151.03 151.04 151.02 151.03 6.4K
13:46 151.03 151.03 151.00 151.00 18.7K
13:47 150.99 150.99 150.99 150.99 2.7K
13:48 150.99 150.99 150.96 150.96 12.3K
13:49 150.96 150.97 150.96 150.97 1.8K
13:50 150.96 150.98 150.96 150.97 4.7K
13:51 150.98 150.98 150.97 150.97 1.9K
13:52 150.97 150.97 150.96 150.96 5.6K
13:53 150.95 150.95 150.94 150.94 5.9K
13:54 150.94 150.94 150.93 150.93 5.7K
13:55 150.93 150.93 150.93 150.93 11.2K
13:56 150.94 150.98 150.94 150.98 4.0K
13:57 150.97 150.98 150.97 150.98 1.2K
13:58 150.98 150.99 150.97 150.97 1.2K
13:59 150.97 150.97 150.96 150.96 2.2K
14:00 150.97 151.00 150.97 151.00 8.3K
14:01 150.99 151.00 150.99 151.00 3.0K
14:02 151.00 151.01 151.00 151.01 1.2K
14:03 151.02 151.03 151.02 151.03 8.4K
14:04 151.03 151.03 151.02 151.02 1.6K
14:05 151.02 151.02 151.02 151.02 2.4K
14:06 151.02 151.04 151.02 151.04 3.3K
14:07 151.04 151.06 151.04 151.06 2.8K
14:08 151.06 151.06 151.05 151.05 4.3K
14:09 151.07 151.07 151.06 151.06 7.5K
14:10 151.06 151.06 151.05 151.05 3.2K
14:11 151.05 151.05 151.03 151.03 7.4K
14:12 151.04 151.08 151.04 151.08 10.5K
14:13 151.09 151.15 151.09 151.15 8.6K
14:14 151.11 151.11 151.11 151.11 6.1K
14:15 151.12 151.13 151.12 151.13 8.4K
14:16 151.11 151.11 151.11 151.11 18.8K
14:17 151.12 151.12 151.12 151.12 2.4K
14:18 151.12 151.16 151.12 151.15 5.8K
14:19 151.13 151.13 151.07 151.07 125.2K
14:20 151.05 151.09 151.05 151.08 8.0K
14:21 151.08 151.08 151.06 151.06 4.2K
14:22 151.06 151.06 151.05 151.05 3.4K
14:23 151.04 151.06 151.04 151.06 1.8K
14:24 151.07 151.07 151.06 151.06 30.0K
14:25 151.03 151.03 151.00 151.00 14.9K
14:26 151.00 151.00 150.98 150.98 8.4K
14:27 150.97 150.97 150.93 150.94 4.4K
14:28 150.94 150.94 150.94 150.94 2.9K
14:29 150.94 150.94 150.92 150.92 4.6K
14:30 150.92 150.95 150.92 150.95 5.1K
14:31 150.95 151.05 150.95 151.05 13.7K
14:32 151.04 151.05 151.04 151.04 2.8K
14:33 151.04 151.05 151.04 151.05 1.9K
14:34 151.05 151.05 151.02 151.02 3.9K
14:35 151.02 151.02 150.95 150.95 11.5K
14:36 150.95 150.95 150.94 150.94 2.0K
14:37 150.94 150.98 150.94 150.98 2.5K
14:38 150.98 150.98 150.98 150.98 1.5K
14:39 150.98 150.98 150.97 150.98 0.6K
14:40 150.98 150.98 150.91 150.91 13.2K
14:41 150.91 150.91 150.90 150.90 2.3K
14:42 150.90 150.91 150.90 150.91 0.9K
14:43 150.92 150.93 150.92 150.92 2.0K
14:44 150.92 150.92 150.92 150.92 1.8K
14:45 150.92 150.92 150.92 150.92 6.9K
14:46 150.93 150.94 150.93 150.94 5.7K
14:47 150.94 150.94 150.94 150.94 2.0K
14:48 150.94 150.95 150.94 150.95 1.8K
14:49 150.95 150.96 150.95 150.96 11.6K
14:50 150.97 150.97 150.96 150.96 2.3K
14:51 150.95 150.97 150.95 150.96 3.2K
14:52 150.98 151.05 150.98 151.05 14.4K
14:53 151.05 151.05 151.00 151.00 9.5K
14:54 150.99 150.99 150.98 150.98 6.0K
14:55 150.98 151.00 150.98 150.99 2.8K
14:56 150.99 150.99 150.99 150.99 5.7K
14:57 150.99 150.99 150.98 150.99 1.4K
14:58 150.99 151.00 150.99 151.00 2.5K
14:59 151.01 151.01 150.99 150.99 3.0K
15:00 151.00 151.00 151.00 151.00 2.4K
15:01 150.99 150.99 150.97 150.98 6.9K
15:02 150.98 151.00 150.98 151.00 2.0K
15:03 151.01 151.02 151.01 151.02 2.7K
15:04 151.04 151.05 151.04 151.05 9.5K
15:05 151.06 151.08 151.05 151.05 6.8K
15:06 151.05 151.05 151.04 151.04 5.3K
15:07 151.04 151.05 151.04 151.05 7.4K
15:08 151.11 151.11 151.09 151.09 62.6K
15:09 151.09 151.11 151.09 151.11 2.6K
15:10 151.11 151.12 151.11 151.12 7.7K
15:11 151.12 151.12 151.09 151.09 3.4K
15:12 151.10 151.10 151.10 151.10 2.6K
15:13 151.10 151.10 151.10 151.10 0.7K
15:14 151.11 151.13 151.11 151.12 9.6K
15:15 151.10 151.11 151.10 151.11 4.3K
15:16 151.10 151.14 151.10 151.14 9.2K
15:17 151.14 151.14 151.13 151.13 3.4K
15:18 151.13 151.18 151.13 151.18 4.0K
15:19 151.19 151.20 151.18 151.20 3.4K
15:20 151.20 151.20 151.19 151.19 10.8K
15:21 151.19 151.30 151.19 151.30 19.8K
15:22 151.32 151.33 151.31 151.31 14.5K
15:23 151.30 151.30 151.25 151.25 16.2K
15:24 151.26 151.27 151.26 151.26 5.1K
15:25 151.29 151.30 151.29 151.29 4.8K
15:26 151.29 151.29 151.27 151.27 3.9K
15:27 151.27 151.27 151.26 151.27 3.1K
15:28 151.26 151.34 151.26 151.33 15.9K
15:29 151.34 151.36 151.34 151.36 3.4K
15:30 151.37 151.38 151.37 151.38 7.6K
15:31 151.36 151.38 151.36 151.37 13.4K
15:32 151.37 151.38 151.37 151.37 10.0K
15:33 151.36 151.37 151.36 151.37 6.6K
15:34 151.31 151.31 151.28 151.28 63.0K
15:35 151.28 151.28 151.26 151.26 26.8K
15:36 151.26 151.27 151.25 151.27 9.0K
15:37 151.26 151.26 151.24 151.24 7.4K
15:38 151.24 151.24 151.22 151.23 5.1K
15:39 151.22 151.23 151.20 151.20 11.4K
15:40 151.19 151.19 151.18 151.18 10.1K
15:41 151.18 151.18 151.16 151.16 13.5K
15:42 151.14 151.14 151.13 151.13 7.0K
15:43 151.15 151.17 151.15 151.17 16.1K
15:44 151.16 151.18 151.16 151.18 4.9K
15:45 151.19 151.20 151.19 151.20 22.1K
15:46 151.22 151.22 151.20 151.20 3.3K
15:47 151.21 151.22 151.20 151.22 7.9K
15:48 151.21 151.21 151.19 151.19 7.7K
15:49 151.20 151.22 151.20 151.21 19.1K
15:50 151.20 151.20 151.09 151.09 50.4K
15:51 151.09 151.09 151.08 151.08 30.9K
15:52 151.09 151.09 151.08 151.08 7.2K
15:53 151.08 151.10 151.08 151.10 19.0K
15:54 151.09 151.09 151.08 151.09 49.3K
15:55 151.13 151.13 151.09 151.09 58.3K
15:56 151.09 151.14 151.09 151.14 65.9K
15:57 151.12 151.13 151.08 151.08 68.1K
15:58 151.08 151.10 151.08 151.10 59.9K
15:59 151.08 151.08 151.01 151.01 110.6K
16:00 151.09 151.10 151.09 151.10 702.2K
16:01 151.10 151.10 151.10 151.10 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available