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
09:30 151.11 151.13 151.10 151.10 65.1K
09:31 151.02 151.05 151.02 151.05 17.6K
09:32 150.99 151.06 150.99 151.06 7.3K
09:33 151.04 151.04 150.86 150.86 19.6K
09:34 150.88 150.88 150.87 150.87 23.1K
09:35 150.86 150.86 150.71 150.71 8.6K
09:36 150.53 150.53 150.51 150.53 56.9K
09:37 150.63 150.77 150.63 150.77 17.3K
09:38 150.78 150.82 150.78 150.82 5.8K
09:39 150.85 150.91 150.85 150.91 9.0K
09:40 150.95 151.16 150.95 151.16 28.0K
09:41 151.16 151.20 151.16 151.19 8.3K
09:42 151.16 151.16 151.04 151.05 8.7K
09:43 151.04 151.04 150.99 150.99 9.2K
09:44 150.87 150.87 150.85 150.86 15.8K
09:45 150.83 150.83 150.74 150.74 15.7K
09:46 150.73 150.75 150.73 150.75 5.7K
09:47 150.74 150.74 150.73 150.73 8.8K
09:48 150.62 150.62 150.57 150.58 31.0K
09:49 150.57 150.57 150.48 150.50 18.8K
09:50 150.49 150.50 150.48 150.50 8.8K
09:51 150.51 150.67 150.51 150.67 12.1K
09:52 150.87 150.87 150.85 150.85 15.6K
09:53 150.82 150.84 150.82 150.84 6.4K
09:54 150.84 150.85 150.84 150.85 4.9K
09:55 150.86 150.86 150.80 150.80 6.7K
09:56 150.77 150.77 150.73 150.73 6.5K
09:57 150.71 150.75 150.71 150.75 3.2K
09:58 150.69 150.69 150.59 150.59 19.3K
09:59 150.57 150.57 150.50 150.50 7.8K
10:00 150.47 150.47 150.34 150.38 36.3K
10:01 150.38 150.46 150.38 150.46 12.2K
10:02 150.48 150.48 150.47 150.47 5.3K
10:03 150.50 150.50 150.49 150.49 7.5K
10:04 150.49 150.54 150.49 150.53 3.1K
10:05 150.55 150.56 150.55 150.56 7.0K
10:06 150.57 150.67 150.57 150.67 6.4K
10:07 150.64 150.64 150.62 150.63 3.4K
10:08 150.63 150.63 150.59 150.59 1.6K
10:09 150.59 150.59 150.57 150.57 3.3K
10:10 150.58 150.62 150.58 150.60 10.4K
10:11 150.52 150.52 150.50 150.50 6.8K
10:12 150.52 150.52 150.49 150.52 5.2K
10:13 150.58 150.58 150.58 150.58 3.8K
10:14 150.57 150.57 150.49 150.49 17.6K
10:15 150.51 150.51 150.47 150.47 9.5K
10:16 150.45 150.45 150.40 150.40 8.2K
10:17 150.40 150.41 150.40 150.40 28.4K
10:18 150.37 150.37 150.34 150.35 2.6K
10:19 150.34 150.34 150.30 150.30 32.7K
10:20 150.30 150.31 150.28 150.28 9.6K
10:21 150.20 150.23 150.20 150.23 30.7K
10:22 150.22 150.27 150.22 150.27 6.6K
10:23 150.28 150.33 150.28 150.33 10.5K
10:24 150.33 150.42 150.33 150.42 14.3K
10:25 150.42 150.42 150.42 150.42 5.4K
10:26 150.44 150.46 150.43 150.45 3.5K
10:27 150.45 150.45 150.44 150.44 2.6K
10:28 150.43 150.43 150.43 150.43 4.6K
10:29 150.45 150.45 150.44 150.44 4.5K
10:30 150.43 150.43 150.41 150.41 9.6K
10:31 150.41 150.41 150.17 150.17 28.6K
10:32 150.18 150.19 150.13 150.13 21.0K
10:33 150.10 150.10 150.02 150.02 53.6K
10:34 150.02 150.02 149.98 149.99 11.9K
10:35 149.99 150.02 149.99 150.00 14.4K
10:36 149.99 150.04 149.98 150.04 19.6K
10:37 150.03 150.04 150.02 150.02 3.2K
10:38 150.04 150.07 150.04 150.07 4.6K
10:39 150.06 150.07 150.06 150.07 6.5K
10:40 150.08 150.08 150.07 150.08 19.3K
10:41 150.05 150.05 149.99 149.99 9.6K
10:42 149.97 149.97 149.97 149.97 3.8K
10:43 149.98 150.02 149.98 150.01 6.7K
10:44 150.05 150.05 150.04 150.04 12.8K
10:45 150.06 150.23 150.06 150.23 15.8K
10:46 150.24 150.24 150.20 150.20 9.0K
10:47 150.20 150.21 150.20 150.21 2.7K
10:48 150.21 150.25 150.20 150.25 10.3K
10:49 150.24 150.25 150.24 150.25 6.7K
10:50 150.24 150.24 150.22 150.23 5.2K
10:51 150.22 150.24 150.22 150.24 5.9K
10:52 150.24 150.24 150.17 150.17 9.8K
10:53 150.17 150.18 150.17 150.18 2.2K
10:54 150.19 150.20 150.19 150.19 3.4K
10:55 150.20 150.20 150.15 150.15 10.9K
10:56 150.15 150.16 150.14 150.16 6.7K
10:57 150.16 150.16 150.14 150.14 11.0K
10:58 150.07 150.08 150.06 150.08 15.4K
10:59 150.07 150.07 150.06 150.06 3.8K
11:00 150.04 150.04 150.01 150.01 4.3K
11:01 150.00 150.00 149.93 149.93 9.6K
11:02 149.93 149.94 149.93 149.94 3.3K
11:03 149.92 149.95 149.91 149.95 8.1K
11:04 149.94 149.94 149.94 149.94 1.2K
11:05 149.93 149.95 149.93 149.95 7.0K
11:06 149.96 149.96 149.95 149.96 6.2K
11:07 150.01 150.01 150.00 150.00 13.0K
11:08 150.00 150.03 150.00 150.03 3.2K
11:09 150.03 150.03 150.01 150.01 33.5K
11:10 149.99 150.02 149.99 150.01 41.2K
11:11 150.01 150.01 149.91 149.92 13.2K
11:12 149.91 149.91 149.90 149.90 2.7K
11:13 149.90 149.90 149.87 149.87 10.4K
11:14 149.85 149.85 149.84 149.85 13.2K
11:15 149.84 149.84 149.83 149.84 6.0K
11:16 149.85 149.87 149.85 149.87 7.1K
11:17 149.87 149.87 149.85 149.86 9.7K
11:18 149.86 149.88 149.86 149.88 25.1K
11:19 149.88 149.95 149.88 149.90 15.5K
11:20 149.91 149.96 149.91 149.95 5.2K
11:21 149.95 150.02 149.95 150.02 3.5K
11:22 150.02 150.03 150.01 150.03 12.7K
11:23 150.03 150.06 150.03 150.05 1.8K
11:24 150.07 150.07 150.06 150.06 19.0K
11:25 150.03 150.03 150.00 150.00 7.3K
11:26 150.00 150.02 150.00 150.00 6.4K
11:27 150.00 150.00 149.99 150.00 5.3K
11:28 150.01 150.01 149.97 149.97 6.0K
11:29 149.98 150.00 149.98 150.00 2.8K
11:30 150.06 150.07 150.06 150.07 7.9K
11:31 150.07 150.08 150.07 150.08 21.1K
11:32 150.09 150.09 150.09 150.09 3.3K
11:33 150.10 150.10 150.01 150.01 12.4K
11:34 150.00 150.00 150.00 150.00 2.4K
11:35 150.02 150.02 149.97 149.97 7.5K
11:36 149.94 149.95 149.94 149.95 6.2K
11:37 149.94 149.94 149.93 149.94 2.1K
11:38 150.02 150.11 150.02 150.11 14.4K
11:39 150.13 150.14 150.13 150.14 8.5K
11:40 150.16 150.17 150.13 150.13 11.8K
11:41 150.13 150.13 150.06 150.06 7.5K
11:42 150.07 150.07 150.04 150.04 9.8K
11:43 150.02 150.02 150.01 150.02 11.4K
11:44 150.00 150.00 150.00 150.00 6.3K
11:45 149.99 150.05 149.99 150.05 15.0K
11:46 150.06 150.07 150.06 150.07 5.2K
11:47 150.09 150.09 150.08 150.08 4.3K
11:48 150.09 150.10 150.09 150.10 4.2K
11:49 150.10 150.12 150.10 150.12 10.1K
11:50 150.12 150.12 150.10 150.10 12.2K
11:51 150.04 150.04 150.01 150.01 15.7K
11:52 150.01 150.01 149.97 149.97 2.3K
11:53 149.97 149.98 149.97 149.98 2.4K
11:54 150.00 150.01 150.00 150.00 2.4K
11:55 150.01 150.02 150.01 150.02 3.0K
11:56 150.03 150.06 150.03 150.06 2.8K
11:57 150.10 150.13 150.10 150.13 56.1K
11:58 150.13 150.21 150.13 150.21 3.7K
11:59 150.23 150.23 150.20 150.20 5.4K
12:00 150.20 150.23 150.20 150.23 24.8K
12:01 150.26 150.26 150.26 150.26 7.2K
12:02 150.25 150.25 150.25 150.25 1.8K
12:03 150.25 150.25 150.25 150.25 1.1K
12:04 150.25 150.29 150.25 150.29 7.1K
12:05 150.28 150.29 150.27 150.27 6.3K
12:06 150.27 150.32 150.27 150.32 29.8K
12:07 150.34 150.34 150.32 150.33 4.3K
12:08 150.31 150.34 150.31 150.32 7.3K
12:09 150.32 150.33 150.32 150.33 9.2K
12:10 150.34 150.35 150.32 150.32 5.2K
12:11 150.32 150.32 150.30 150.30 3.9K
12:12 150.30 150.30 150.27 150.27 2.5K
12:13 150.25 150.27 150.25 150.27 22.0K
12:14 150.27 150.29 150.27 150.29 2.6K
12:15 150.28 150.28 150.28 150.28 2.2K
12:16 150.27 150.27 150.21 150.21 10.0K
12:17 150.19 150.20 150.18 150.18 3.8K
12:18 150.18 150.18 150.15 150.16 6.7K
12:19 150.18 150.19 150.17 150.19 8.2K
12:20 150.17 150.18 150.17 150.18 1.5K
12:21 150.17 150.17 150.17 150.17 1.3K
12:22 150.16 150.16 150.14 150.14 4.2K
12:23 150.14 150.14 150.14 150.14 0.3K
12:24 150.14 150.14 150.13 150.13 30.6K
12:25 150.06 150.06 150.01 150.01 16.7K
12:26 150.01 150.01 149.99 150.00 4.9K
12:27 149.99 150.01 149.99 150.00 7.4K
12:28 150.01 150.02 150.01 150.01 2.2K
12:29 150.01 150.01 149.99 149.99 3.5K
12:30 149.98 149.98 149.94 149.94 3.2K
12:31 149.98 149.98 149.97 149.97 4.2K
12:32 149.97 149.99 149.97 149.99 1.8K
12:33 149.99 150.03 149.99 150.03 5.1K
12:34 150.03 150.03 150.02 150.02 1.7K
12:35 150.03 150.04 150.03 150.04 35.8K
12:36 150.05 150.05 150.05 150.05 6.3K
12:37 150.03 150.03 149.98 149.98 15.4K
12:38 149.98 149.98 149.97 149.98 1.5K
12:39 149.94 149.95 149.93 149.94 5.1K
12:40 149.94 149.97 149.94 149.97 11.1K
12:41 149.97 149.97 149.97 149.97 3.5K
12:42 149.97 149.98 149.97 149.98 4.3K
12:43 149.97 150.00 149.97 149.99 4.2K
12:44 150.00 150.03 150.00 150.03 3.9K
12:45 150.01 150.07 150.00 150.07 28.6K
12:46 150.08 150.08 150.08 150.08 4.7K
12:47 150.08 150.10 150.08 150.10 3.8K
12:48 150.10 150.11 150.10 150.11 2.7K
12:49 150.12 150.16 150.12 150.15 7.4K
12:50 150.15 150.15 150.13 150.13 5.0K
12:51 150.13 150.13 150.12 150.12 5.5K
12:52 150.12 150.14 150.12 150.14 2.4K
12:53 150.13 150.15 150.13 150.15 3.6K
12:54 150.15 150.15 150.14 150.15 3.6K
12:55 150.15 150.16 150.15 150.16 2.0K
12:56 150.15 150.15 150.13 150.13 9.0K
12:57 150.13 150.13 150.04 150.04 12.7K
12:58 150.04 150.05 150.04 150.04 1.1K
12:59 150.04 150.07 150.04 150.07 12.3K
13:00 150.07 150.08 150.06 150.08 9.3K
13:01 150.06 150.08 150.06 150.08 7.5K
13:02 150.08 150.08 150.07 150.07 48.9K
13:03 150.06 150.07 150.06 150.07 4.7K
13:04 150.06 150.08 150.06 150.07 1.5K
13:05 150.07 150.09 150.07 150.08 12.7K
13:06 150.08 150.08 150.08 150.08 14.1K
13:07 150.08 150.09 150.08 150.09 4.7K
13:08 150.12 150.12 150.10 150.11 5.8K
13:09 150.11 150.13 150.11 150.13 3.3K
13:10 150.11 150.11 150.11 150.11 3.0K
13:11 150.10 150.10 150.07 150.07 8.0K
13:12 150.07 150.07 150.03 150.03 20.2K
13:13 150.02 150.02 150.01 150.01 7.9K
13:14 150.03 150.03 150.01 150.01 3.2K
13:15 150.01 150.02 150.01 150.02 1.3K
13:16 150.00 150.00 149.92 149.93 43.8K
13:17 149.93 149.97 149.93 149.97 9.5K
13:18 150.03 150.03 150.02 150.02 9.2K
13:19 150.02 150.02 150.00 150.01 3.9K
13:20 150.01 150.01 150.00 150.00 2.9K
13:21 150.00 150.00 150.00 150.00 4.7K
13:22 149.99 149.99 149.92 149.92 8.4K
13:23 149.93 149.93 149.93 149.93 0.5K
13:24 149.95 150.00 149.95 150.00 10.7K
13:25 150.00 150.01 150.00 150.01 0.8K
13:26 150.01 150.01 149.99 149.99 6.1K
13:27 149.98 149.98 149.96 149.96 12.3K
13:28 149.96 149.97 149.96 149.96 14.5K
13:29 149.93 149.94 149.93 149.94 1.7K
13:30 149.93 149.94 149.93 149.94 0.7K
13:31 149.96 149.99 149.96 149.99 8.5K
13:32 149.99 149.99 149.95 149.95 8.1K
13:33 149.95 149.95 149.94 149.94 3.2K
13:34 149.94 149.96 149.94 149.96 7.5K
13:35 149.96 149.96 149.95 149.95 2.3K
13:36 149.99 150.00 149.99 149.99 11.5K
13:37 150.02 150.06 150.00 150.06 34.4K
13:38 150.06 150.07 150.05 150.05 16.0K
13:39 150.05 150.06 150.05 150.06 11.1K
13:40 150.05 150.05 150.03 150.03 35.6K
13:41 150.04 150.06 150.04 150.05 1.8K
13:42 150.05 150.06 150.04 150.06 2.7K
13:43 150.06 150.07 150.05 150.07 9.0K
13:44 150.07 150.07 150.07 150.07 10.6K
13:45 150.04 150.04 150.02 150.02 19.5K
13:46 150.02 150.03 150.02 150.02 9.5K
13:47 150.01 150.02 150.01 150.01 3.6K
13:48 150.01 150.01 150.01 150.01 5.7K
13:49 150.02 150.03 150.02 150.03 13.4K
13:50 150.03 150.03 149.98 149.98 10.6K
13:51 149.98 149.98 149.98 149.98 1.1K
13:52 149.97 149.99 149.97 149.99 1.5K
13:53 149.98 149.98 149.98 149.98 9.5K
13:54 149.98 149.99 149.98 149.99 2.3K
13:55 149.99 150.00 149.98 150.00 2.3K
13:56 150.00 150.03 150.00 150.03 6.8K
13:57 150.03 150.15 150.03 150.15 26.6K
13:58 150.31 150.31 150.29 150.29 20.8K
13:59 150.30 150.34 150.30 150.32 4.3K
14:00 150.32 150.32 150.30 150.30 11.8K
14:01 150.26 150.27 150.26 150.27 4.3K
14:02 150.27 150.29 150.27 150.29 1.7K
14:03 150.28 150.28 150.27 150.27 4.0K
14:04 150.25 150.27 150.25 150.27 4.0K
14:05 150.27 150.27 150.25 150.25 4.1K
14:06 150.24 150.24 150.22 150.22 6.8K
14:07 150.21 150.21 150.20 150.20 8.8K
14:08 150.20 150.22 150.20 150.20 2.9K
14:09 150.20 150.22 150.20 150.22 2.7K
14:10 150.23 150.25 150.23 150.25 4.2K
14:11 150.25 150.25 150.23 150.23 8.8K
14:12 150.22 150.22 150.14 150.14 16.4K
14:13 150.14 150.14 150.12 150.12 1.4K
14:14 150.12 150.12 150.11 150.11 5.8K
14:15 150.08 150.10 150.08 150.10 7.7K
14:16 150.09 150.09 150.08 150.08 3.1K
14:17 150.08 150.08 150.07 150.08 2.8K
14:18 150.08 150.08 150.08 150.08 1.2K
14:19 150.10 150.10 150.08 150.08 6.3K
14:20 150.07 150.09 150.07 150.07 6.3K
14:21 150.09 150.09 150.07 150.09 4.7K
14:22 150.08 150.08 150.06 150.06 3.5K
14:23 150.06 150.07 150.05 150.07 5.7K
14:24 150.07 150.07 150.06 150.07 23.3K
14:25 150.05 150.05 149.96 149.96 44.6K
14:26 149.96 149.96 149.92 149.92 5.3K
14:27 149.92 149.93 149.92 149.93 6.1K
14:28 149.92 149.92 149.92 149.92 1.6K
14:29 149.92 149.92 149.91 149.91 5.7K
14:30 149.91 149.91 149.90 149.91 5.5K
14:31 149.93 149.93 149.91 149.92 5.9K
14:32 149.92 149.99 149.92 149.99 18.7K
14:33 150.01 150.02 150.00 150.02 3.8K
14:34 150.01 150.01 150.01 150.01 10.1K
14:35 150.01 150.04 149.99 149.99 13.5K
14:36 149.95 149.98 149.95 149.98 6.3K
14:37 149.98 149.99 149.98 149.99 0.6K
14:38 149.99 150.00 149.98 150.00 5.6K
14:39 150.00 150.00 149.99 150.00 8.4K
14:40 150.00 150.02 150.00 150.02 7.6K
14:41 150.01 150.06 150.01 150.04 17.1K
14:42 150.05 150.05 150.03 150.03 6.3K
14:43 150.04 150.04 150.02 150.02 7.8K
14:44 150.02 150.02 150.02 150.02 9.5K
14:45 150.03 150.04 150.03 150.04 6.9K
14:46 150.05 150.06 150.04 150.05 5.4K
14:47 150.07 150.07 150.05 150.05 12.7K
14:48 150.08 150.08 150.08 150.08 10.4K
14:49 150.08 150.10 150.08 150.10 15.4K
14:50 150.10 150.12 150.10 150.12 6.1K
14:51 150.12 150.13 150.12 150.13 3.9K
14:52 150.11 150.12 150.11 150.11 56.5K
14:53 150.13 150.15 150.11 150.13 55.9K
14:54 150.13 150.13 150.11 150.13 35.3K
14:55 150.13 150.13 150.11 150.11 27.5K
14:56 150.11 150.11 150.10 150.10 4.0K
14:57 150.10 150.12 150.10 150.10 3.4K
14:58 150.10 150.10 150.09 150.09 1.5K
14:59 150.08 150.09 150.08 150.09 4.1K
15:00 150.09 150.15 150.09 150.15 20.2K
15:01 150.14 150.14 150.14 150.14 16.8K
15:02 150.13 150.14 150.13 150.13 13.1K
15:03 150.15 150.15 150.13 150.15 7.4K
15:04 150.14 150.17 150.14 150.14 11.6K
15:05 150.14 150.14 150.12 150.12 5.6K
15:06 150.11 150.14 150.11 150.14 5.3K
15:07 150.12 150.12 150.11 150.11 8.8K
15:08 150.10 150.10 150.07 150.07 17.9K
15:09 150.05 150.09 150.05 150.09 10.3K
15:10 150.10 150.12 150.10 150.12 5.3K
15:11 150.13 150.25 150.13 150.25 28.5K
15:12 150.24 150.25 150.24 150.25 3.0K
15:13 150.25 150.26 150.24 150.24 6.8K
15:14 150.25 150.26 150.23 150.23 6.9K
15:15 150.24 150.24 150.23 150.23 5.8K
15:16 150.21 150.22 150.19 150.20 11.3K
15:17 150.22 150.23 150.21 150.22 15.5K
15:18 150.22 150.22 150.18 150.18 23.2K
15:19 150.18 150.19 150.16 150.16 13.4K
15:20 150.17 150.18 150.17 150.17 8.9K
15:21 150.17 150.17 150.16 150.16 5.4K
15:22 150.16 150.20 150.16 150.20 5.6K
15:23 150.19 150.19 150.18 150.18 7.6K
15:24 150.19 150.19 150.18 150.18 6.4K
15:25 150.19 150.20 150.18 150.18 11.3K
15:26 150.17 150.17 150.14 150.14 9.9K
15:27 150.18 150.19 150.18 150.19 16.3K
15:28 150.19 150.20 150.19 150.20 10.0K
15:29 150.22 150.22 150.22 150.22 5.2K
15:30 150.21 150.21 150.16 150.17 21.4K
15:31 150.16 150.16 150.16 150.16 11.1K
15:32 150.16 150.17 150.15 150.17 10.3K
15:33 150.16 150.16 150.09 150.09 38.6K
15:34 150.10 150.19 150.10 150.19 31.1K
15:35 150.24 150.25 150.23 150.23 11.3K
15:36 150.23 150.23 150.22 150.23 10.5K
15:37 150.21 150.21 150.19 150.19 5.5K
15:38 150.19 150.20 150.19 150.19 9.9K
15:39 150.19 150.19 150.15 150.15 23.7K
15:40 150.13 150.22 150.13 150.22 18.5K
15:41 150.25 150.26 150.19 150.19 48.1K
15:42 150.20 150.20 150.19 150.20 12.9K
15:43 150.20 150.21 150.20 150.21 22.1K
15:44 150.23 150.23 150.20 150.21 17.3K
15:45 150.21 150.23 150.21 150.22 17.7K
15:46 150.24 150.34 150.24 150.34 38.7K
15:47 150.34 150.36 150.34 150.36 11.2K
15:48 150.38 150.39 150.38 150.38 22.0K
15:49 150.40 150.41 150.39 150.41 23.8K
15:50 150.45 150.45 150.40 150.43 66.4K
15:51 150.42 150.46 150.42 150.46 33.9K
15:52 150.47 150.47 150.45 150.45 26.2K
15:53 150.45 150.46 150.44 150.44 22.2K
15:54 150.49 150.51 150.48 150.48 28.8K
15:55 150.49 150.54 150.49 150.52 70.0K
15:56 150.54 150.54 150.48 150.49 78.5K
15:57 150.51 150.51 150.46 150.46 46.0K
15:58 150.44 150.46 150.44 150.45 50.8K
15:59 150.54 150.56 150.54 150.56 126.9K
16:00 150.57 150.57 150.57 150.57 1,023.5K
16:01 150.57 150.57 150.57 150.57 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available