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
09:30 150.06 150.06 149.79 149.83 109.2K
09:31 149.87 149.87 149.80 149.82 8.6K
09:32 149.86 150.03 149.86 150.01 34.1K
09:33 150.01 150.02 150.00 150.02 16.1K
09:34 150.01 150.02 149.99 149.99 9.5K
09:35 150.02 150.12 150.00 150.00 20.1K
09:36 150.03 150.05 150.03 150.05 14.4K
09:37 150.06 150.40 150.06 150.40 38.4K
09:38 150.49 150.49 150.42 150.42 25.3K
09:39 150.48 150.66 150.48 150.60 26.3K
09:40 150.67 150.71 150.67 150.70 36.0K
09:41 150.69 150.69 150.36 150.36 30.0K
09:42 150.32 150.33 150.30 150.33 17.3K
09:43 150.35 150.35 150.34 150.35 11.6K
09:44 150.19 150.19 150.13 150.19 35.3K
09:45 150.17 150.19 150.13 150.13 7.5K
09:46 150.09 150.09 150.07 150.07 10.9K
09:47 150.06 150.06 149.93 149.93 9.8K
09:48 149.96 149.96 149.79 149.79 24.7K
09:49 149.81 149.83 149.81 149.83 11.9K
09:50 149.85 150.06 149.85 150.06 27.1K
09:51 150.15 150.40 150.15 150.40 32.5K
09:52 150.44 150.46 150.44 150.46 9.6K
09:53 150.50 150.64 150.50 150.64 12.8K
09:54 150.64 150.66 150.64 150.66 12.1K
09:55 150.65 150.65 150.59 150.59 12.9K
09:56 150.50 150.58 150.50 150.58 27.7K
09:57 150.58 150.59 150.53 150.53 46.7K
09:58 150.48 150.50 150.48 150.49 17.6K
09:59 150.58 150.63 150.57 150.63 9.8K
10:00 150.60 150.65 150.60 150.65 18.9K
10:01 150.75 150.75 150.67 150.67 14.0K
10:02 150.65 150.65 150.58 150.58 3.9K
10:03 150.58 150.63 150.58 150.63 7.3K
10:04 150.62 150.66 150.62 150.63 14.7K
10:05 150.62 150.62 150.60 150.62 7.0K
10:06 150.60 150.61 150.53 150.53 14.8K
10:07 150.53 150.57 150.53 150.57 3.9K
10:08 150.57 150.57 150.52 150.52 3.6K
10:09 150.49 150.51 150.49 150.51 10.2K
10:10 150.49 150.49 150.47 150.47 2.7K
10:11 150.46 150.48 150.46 150.47 2.7K
10:12 150.47 150.47 150.39 150.39 8.2K
10:13 150.39 150.39 150.37 150.39 4.0K
10:14 150.38 150.42 150.38 150.42 5.3K
10:15 150.41 150.43 150.40 150.42 22.4K
10:16 150.42 150.43 150.41 150.43 3.6K
10:17 150.42 150.42 150.30 150.30 7.1K
10:18 150.32 150.32 150.28 150.28 6.3K
10:19 150.24 150.24 150.15 150.15 9.0K
10:20 150.14 150.15 150.12 150.12 7.7K
10:21 150.10 150.25 150.10 150.25 17.5K
10:22 150.25 150.25 150.25 150.25 0.2K
10:23 150.23 150.25 150.23 150.25 4.9K
10:24 150.25 150.27 150.25 150.27 5.4K
10:25 150.27 150.28 150.27 150.28 2.9K
10:26 150.28 150.29 150.27 150.27 4.9K
10:27 150.28 150.28 150.24 150.24 6.5K
10:28 150.24 150.26 150.22 150.26 7.6K
10:29 150.26 150.32 150.26 150.32 7.5K
10:30 150.36 150.45 150.36 150.45 18.7K
10:31 150.45 150.67 150.45 150.67 24.0K
10:32 150.73 150.77 150.73 150.77 8.7K
10:33 150.78 150.82 150.78 150.81 20.0K
10:34 150.83 150.84 150.82 150.84 13.9K
10:35 150.83 150.83 150.80 150.81 5.6K
10:36 150.81 150.84 150.81 150.84 6.7K
10:37 150.84 150.87 150.84 150.87 10.0K
10:38 150.87 150.94 150.87 150.94 52.9K
10:39 150.95 150.95 150.94 150.94 3.9K
10:40 150.97 151.06 150.97 151.06 25.1K
10:41 151.05 151.07 151.05 151.06 20.6K
10:42 151.05 151.05 151.03 151.03 7.0K
10:43 151.01 151.03 151.01 151.03 10.7K
10:44 151.04 151.06 151.04 151.04 2.0K
10:45 151.05 151.08 151.05 151.08 6.8K
10:46 151.18 151.24 151.18 151.24 28.0K
10:47 151.25 151.37 151.25 151.36 30.5K
10:48 151.36 151.36 151.29 151.29 15.1K
10:49 151.26 151.26 151.19 151.19 6.8K
10:50 151.19 151.19 151.13 151.13 8.0K
10:51 151.14 151.19 151.14 151.19 7.1K
10:52 151.18 151.18 151.16 151.16 10.4K
10:53 151.15 151.15 151.14 151.15 6.9K
10:54 151.14 151.18 151.14 151.18 6.8K
10:55 151.20 151.21 151.20 151.21 6.5K
10:56 151.20 151.26 151.20 151.24 7.7K
10:57 151.26 151.26 151.26 151.26 4.1K
10:58 151.28 151.29 151.26 151.27 3.4K
10:59 151.28 151.28 151.26 151.26 6.3K
11:00 151.34 151.42 151.34 151.42 17.7K
11:01 151.43 151.43 151.42 151.43 25.6K
11:02 151.46 151.49 151.46 151.48 8.2K
11:03 151.49 151.50 151.49 151.50 3.1K
11:04 151.48 151.49 151.48 151.48 3.5K
11:05 151.49 151.51 151.49 151.51 43.4K
11:06 151.53 151.54 151.52 151.52 8.6K
11:07 151.50 151.53 151.48 151.53 18.1K
11:08 151.57 151.58 151.56 151.56 14.7K
11:09 151.54 151.56 151.54 151.56 5.3K
11:10 151.57 151.58 151.57 151.58 7.9K
11:11 151.68 151.71 151.68 151.71 23.3K
11:12 151.70 151.72 151.68 151.72 8.5K
11:13 151.72 151.73 151.72 151.73 5.3K
11:14 151.73 151.73 151.65 151.65 5.3K
11:15 151.63 151.63 151.59 151.61 6.7K
11:16 151.63 151.63 151.61 151.62 36.4K
11:17 151.60 151.61 151.57 151.57 7.5K
11:18 151.56 151.59 151.53 151.53 8.7K
11:19 151.53 151.54 151.50 151.51 10.2K
11:20 151.48 151.48 151.48 151.48 2.5K
11:21 151.48 151.48 151.47 151.47 5.5K
11:22 151.47 151.47 151.46 151.46 0.9K
11:23 151.46 151.46 151.45 151.46 2.5K
11:24 151.46 151.47 151.45 151.45 14.9K
11:25 151.51 151.54 151.51 151.54 11.6K
11:26 151.51 151.51 151.46 151.46 12.8K
11:27 151.47 151.50 151.47 151.50 11.3K
11:28 151.50 151.50 151.50 151.50 0.9K
11:29 151.50 151.50 151.48 151.48 9.8K
11:30 151.52 151.59 151.52 151.59 39.8K
11:31 151.60 151.60 151.59 151.59 6.6K
11:32 151.59 151.59 151.55 151.55 3.2K
11:33 151.55 151.55 151.55 151.55 1.3K
11:34 151.56 151.56 151.56 151.56 17.5K
11:35 151.58 151.58 151.57 151.57 17.4K
11:36 151.56 151.58 151.56 151.58 1.1K
11:37 151.58 151.61 151.58 151.61 5.0K
11:38 151.62 151.63 151.57 151.57 12.7K
11:39 151.57 151.65 151.57 151.65 13.3K
11:40 151.65 151.65 151.65 151.65 0.4K
11:41 151.64 151.64 151.63 151.63 2.8K
11:42 151.63 151.64 151.62 151.62 5.8K
11:43 151.61 151.61 151.58 151.60 7.3K
11:44 151.60 151.60 151.59 151.59 3.0K
11:45 151.58 151.58 151.57 151.57 2.4K
11:46 151.58 151.58 151.58 151.58 5.4K
11:47 151.58 151.58 151.56 151.56 3.9K
11:48 151.52 151.53 151.52 151.53 6.1K
11:49 151.52 151.53 151.52 151.52 2.7K
11:50 151.52 151.52 151.49 151.49 9.9K
11:51 151.49 151.49 151.48 151.48 2.2K
11:52 151.49 151.49 151.48 151.48 1.9K
11:53 151.48 151.48 151.48 151.48 18.9K
11:54 151.45 151.45 151.43 151.43 22.5K
11:55 151.42 151.42 151.38 151.39 9.2K
11:56 151.37 151.39 151.37 151.39 9.2K
11:57 151.39 151.39 151.39 151.39 2.0K
11:58 151.38 151.42 151.38 151.42 20.4K
11:59 151.42 151.45 151.42 151.45 8.6K
12:00 151.45 151.48 151.45 151.48 11.8K
12:01 151.48 151.48 151.44 151.44 2.5K
12:02 151.41 151.41 151.39 151.39 3.8K
12:03 151.38 151.38 151.37 151.38 4.7K
12:04 151.40 151.41 151.39 151.41 14.0K
12:05 151.41 151.41 151.40 151.40 8.7K
12:06 151.38 151.39 151.38 151.38 1.7K
12:07 151.37 151.37 151.20 151.20 19.4K
12:08 151.20 151.22 151.20 151.21 1.7K
12:09 151.21 151.23 151.21 151.23 10.3K
12:10 151.22 151.22 151.19 151.19 2.5K
12:11 151.19 151.19 151.18 151.18 8.6K
12:12 151.18 151.18 151.16 151.17 11.7K
12:13 151.17 151.17 151.17 151.17 23.3K
12:14 151.20 151.25 151.20 151.25 15.2K
12:15 151.25 151.25 151.24 151.24 3.3K
12:16 151.24 151.26 151.24 151.25 52.9K
12:17 151.21 151.21 151.13 151.13 14.3K
12:18 151.13 151.13 151.13 151.13 3.8K
12:19 151.15 151.17 151.15 151.17 2.9K
12:20 151.18 151.18 151.17 151.17 3.1K
12:21 151.17 151.17 151.17 151.17 1.3K
12:22 151.18 151.18 151.16 151.16 7.1K
12:23 151.16 151.16 151.16 151.16 1.7K
12:24 151.16 151.17 151.16 151.16 1.2K
12:25 151.15 151.19 151.15 151.19 8.3K
12:26 151.17 151.17 151.04 151.04 16.8K
12:27 151.02 151.02 151.00 151.01 10.7K
12:28 151.00 151.00 150.99 150.99 9.8K
12:29 150.98 150.98 150.98 150.98 7.2K
12:30 151.01 151.02 151.01 151.02 13.0K
12:31 151.01 151.02 151.01 151.02 2.7K
12:32 151.01 151.01 151.00 151.00 3.7K
12:33 151.00 151.00 151.00 151.00 1.1K
12:34 151.00 151.02 151.00 151.02 3.1K
12:35 151.02 151.02 151.00 151.00 2.1K
12:36 151.00 151.01 151.00 151.01 0.6K
12:37 151.01 151.02 150.99 151.02 6.7K
12:38 151.02 151.03 151.02 151.03 2.5K
12:39 151.03 151.03 151.00 151.01 2.5K
12:40 151.03 151.03 151.03 151.03 4.0K
12:41 151.04 151.04 151.04 151.04 2.5K
12:42 151.02 151.02 151.01 151.02 2.5K
12:43 151.02 151.02 151.02 151.02 7.4K
12:44 151.02 151.02 151.02 151.02 3.7K
12:45 151.02 151.02 151.01 151.02 3.5K
12:46 151.03 151.05 151.03 151.05 12.1K
12:47 151.05 151.05 151.04 151.04 3.7K
12:48 151.04 151.05 151.04 151.05 15.0K
12:49 151.06 151.06 151.04 151.04 2.9K
12:50 151.03 151.03 150.95 150.95 15.3K
12:51 150.95 150.95 150.94 150.94 2.8K
12:52 150.95 151.00 150.95 150.97 8.4K
12:53 150.96 150.97 150.96 150.97 3.4K
12:54 150.98 150.99 150.98 150.99 7.6K
12:55 150.98 151.01 150.98 151.01 5.7K
12:56 151.01 151.02 151.01 151.01 2.4K
12:57 150.99 151.00 150.98 150.98 7.2K
12:58 150.99 150.99 150.97 150.97 7.6K
12:59 150.96 150.97 150.95 150.97 14.2K
13:00 150.95 151.01 150.95 151.01 2.1K
13:01 151.00 151.02 151.00 151.01 4.6K
13:02 151.01 151.01 150.99 150.99 1.8K
13:03 151.02 151.02 150.95 150.96 43.4K
13:04 150.96 150.96 150.84 150.84 17.5K
13:05 150.84 150.85 150.84 150.84 0.7K
13:06 150.84 150.85 150.84 150.84 6.0K
13:07 150.84 150.84 150.83 150.83 1.6K
13:08 150.83 150.84 150.83 150.84 2.9K
13:09 150.84 150.85 150.84 150.85 11.1K
13:10 150.85 150.88 150.85 150.88 3.5K
13:11 150.90 150.93 150.90 150.93 8.2K
13:12 150.93 150.94 150.93 150.94 11.4K
13:13 150.94 150.94 150.94 150.94 3.3K
13:14 150.91 150.93 150.91 150.93 10.0K
13:15 150.92 150.92 150.91 150.91 0.4K
13:16 150.91 150.92 150.89 150.89 4.0K
13:17 150.89 150.91 150.89 150.91 4.7K
13:18 150.93 150.93 150.93 150.93 6.8K
13:19 150.93 150.94 150.93 150.93 8.8K
13:20 150.91 150.91 150.89 150.89 8.3K
13:21 150.89 150.89 150.89 150.89 3.4K
13:22 150.89 150.89 150.89 150.89 5.5K
13:23 150.88 150.88 150.86 150.86 1.6K
13:24 150.85 150.85 150.73 150.73 25.1K
13:25 150.72 150.72 150.71 150.71 3.9K
13:26 150.72 150.74 150.72 150.74 3.3K
13:27 150.74 150.75 150.74 150.74 0.8K
13:28 150.75 150.75 150.74 150.74 0.3K
13:29 150.72 150.72 150.72 150.72 1.0K
13:30 150.72 150.73 150.72 150.73 3.9K
13:31 150.74 150.77 150.73 150.77 2.8K
13:32 150.78 150.78 150.77 150.78 2.9K
13:33 150.77 150.77 150.76 150.76 11.8K
13:34 150.76 150.79 150.76 150.79 2.6K
13:35 150.79 150.80 150.79 150.79 6.5K
13:36 150.80 150.82 150.80 150.82 4.3K
13:37 150.82 150.86 150.82 150.86 15.5K
13:38 150.86 150.86 150.86 150.86 3.0K
13:39 150.86 150.87 150.86 150.87 6.7K
13:40 150.88 150.88 150.87 150.87 3.1K
13:41 150.90 150.92 150.90 150.90 61.4K
13:42 150.92 150.92 150.81 150.81 18.8K
13:43 150.81 150.82 150.80 150.80 2.2K
13:44 150.78 150.79 150.78 150.79 1.5K
13:45 150.80 150.82 150.80 150.82 9.4K
13:46 150.82 150.86 150.82 150.86 7.9K
13:47 150.85 150.87 150.85 150.85 17.1K
13:48 150.85 150.85 150.83 150.83 3.3K
13:49 150.83 150.83 150.82 150.82 3.1K
13:50 150.81 150.82 150.80 150.80 5.6K
13:51 150.79 150.79 150.76 150.76 8.8K
13:52 150.76 150.76 150.74 150.74 3.6K
13:53 150.74 150.74 150.74 150.74 1.2K
13:54 150.74 150.74 150.73 150.74 1.3K
13:55 150.74 150.75 150.73 150.73 2.6K
13:56 150.73 150.75 150.73 150.75 2.9K
13:57 150.74 150.74 150.72 150.72 4.2K
13:58 150.75 150.75 150.74 150.74 1.6K
13:59 150.74 150.76 150.74 150.76 3.0K
14:00 150.76 150.78 150.76 150.78 2.8K
14:01 150.77 150.85 150.77 150.85 15.4K
14:02 150.86 150.86 150.85 150.86 6.9K
14:03 150.86 150.86 150.86 150.86 2.7K
14:04 150.87 150.88 150.87 150.87 6.0K
14:05 150.87 150.87 150.86 150.86 1.2K
14:06 150.86 150.88 150.86 150.88 3.8K
14:07 150.88 150.89 150.88 150.88 25.2K
14:08 150.89 150.89 150.85 150.85 9.2K
14:09 150.84 150.87 150.84 150.87 5.9K
14:10 150.89 150.92 150.89 150.92 12.1K
14:11 150.89 150.92 150.89 150.92 6.3K
14:12 150.91 150.91 150.89 150.89 8.4K
14:13 150.90 150.90 150.87 150.87 4.7K
14:14 150.90 150.90 150.86 150.86 6.0K
14:15 150.85 150.85 150.85 150.85 3.5K
14:16 150.85 150.86 150.84 150.84 11.1K
14:17 150.82 150.83 150.82 150.82 4.9K
14:18 150.82 150.82 150.79 150.79 14.3K
14:19 150.79 150.81 150.79 150.81 17.4K
14:20 150.83 150.84 150.83 150.84 4.1K
14:21 150.83 150.85 150.83 150.84 3.1K
14:22 150.84 150.84 150.83 150.83 2.8K
14:23 150.84 150.89 150.84 150.89 6.7K
14:24 150.89 150.91 150.89 150.91 3.2K
14:25 150.91 150.92 150.91 150.92 9.9K
14:26 150.92 150.92 150.92 150.92 4.4K
14:27 150.89 150.91 150.89 150.90 1.9K
14:28 150.90 150.91 150.90 150.91 6.2K
14:29 150.90 150.92 150.90 150.92 9.3K
14:30 150.93 150.98 150.93 150.98 7.8K
14:31 151.02 151.06 151.02 151.06 19.2K
14:32 151.06 151.07 151.05 151.07 12.0K
14:33 151.09 151.13 151.09 151.13 17.0K
14:34 151.10 151.10 151.08 151.08 22.6K
14:35 151.09 151.09 151.07 151.09 12.2K
14:36 151.11 151.13 151.11 151.12 6.7K
14:37 151.12 151.14 151.12 151.13 5.3K
14:38 151.13 151.16 151.13 151.14 13.0K
14:39 151.14 151.14 151.13 151.14 7.1K
14:40 151.14 151.22 151.13 151.22 19.3K
14:41 151.22 151.23 151.22 151.22 2.5K
14:42 151.23 151.23 151.23 151.23 1.9K
14:43 151.23 151.25 151.22 151.25 10.2K
14:44 151.25 151.25 151.22 151.22 6.1K
14:45 151.24 151.25 151.24 151.24 10.6K
14:46 151.22 151.23 151.22 151.22 9.5K
14:47 151.20 151.23 151.20 151.23 5.9K
14:48 151.21 151.23 151.21 151.23 6.4K
14:49 151.26 151.26 151.26 151.26 1.8K
14:50 151.26 151.34 151.26 151.34 21.4K
14:51 151.35 151.37 151.35 151.36 5.1K
14:52 151.38 151.41 151.38 151.41 9.4K
14:53 151.42 151.45 151.42 151.45 13.8K
14:54 151.45 151.45 151.43 151.43 3.7K
14:55 151.43 151.44 151.42 151.44 7.1K
14:56 151.44 151.46 151.44 151.46 5.2K
14:57 151.46 151.48 151.46 151.48 9.9K
14:58 151.47 151.48 151.47 151.48 3.0K
14:59 151.50 151.51 151.50 151.50 8.2K
15:00 151.53 151.53 151.41 151.41 44.7K
15:01 151.40 151.40 151.38 151.40 31.5K
15:02 151.40 151.41 151.40 151.41 1.9K
15:03 151.41 151.41 151.39 151.41 4.5K
15:04 151.37 151.37 151.35 151.37 34.9K
15:05 151.33 151.36 151.33 151.36 19.7K
15:06 151.36 151.40 151.36 151.40 62.9K
15:07 151.45 151.46 151.44 151.46 20.8K
15:08 151.50 151.54 151.50 151.54 22.1K
15:09 151.55 151.55 151.50 151.50 7.0K
15:10 151.52 151.52 151.51 151.51 27.7K
15:11 151.49 151.49 151.46 151.46 9.2K
15:12 151.46 151.47 151.45 151.45 10.1K
15:13 151.47 151.52 151.47 151.52 11.6K
15:14 151.51 151.55 151.51 151.55 14.2K
15:15 151.55 151.55 151.53 151.55 14.5K
15:16 151.54 151.57 151.53 151.57 13.6K
15:17 151.56 151.56 151.55 151.56 17.3K
15:18 151.56 151.56 151.56 151.56 10.7K
15:19 151.55 151.55 151.53 151.53 19.6K
15:20 151.55 151.55 151.52 151.53 5.7K
15:21 151.53 151.53 151.51 151.51 11.4K
15:22 151.52 151.52 151.49 151.49 12.3K
15:23 151.49 151.49 151.46 151.46 18.1K
15:24 151.46 151.48 151.46 151.48 12.1K
15:25 151.50 151.50 151.48 151.48 15.4K
15:26 151.50 151.50 151.48 151.48 29.7K
15:27 151.48 151.48 151.47 151.47 8.9K
15:28 151.47 151.47 151.39 151.39 20.8K
15:29 151.34 151.37 151.34 151.37 22.1K
15:30 151.39 151.39 151.35 151.36 13.6K
15:31 151.34 151.35 151.34 151.34 5.0K
15:32 151.34 151.36 151.34 151.36 38.3K
15:33 151.35 151.38 151.35 151.37 18.5K
15:34 151.37 151.40 151.37 151.40 11.3K
15:35 151.38 151.39 151.38 151.38 11.5K
15:36 151.37 151.37 151.34 151.34 6.6K
15:37 151.34 151.36 151.33 151.36 10.9K
15:38 151.35 151.35 151.34 151.34 9.6K
15:39 151.35 151.35 151.33 151.33 85.5K
15:40 151.32 151.32 151.26 151.27 21.5K
15:41 151.26 151.34 151.26 151.34 24.6K
15:42 151.36 151.42 151.36 151.42 13.7K
15:43 151.43 151.46 151.43 151.43 11.1K
15:44 151.43 151.43 151.35 151.35 14.4K
15:45 151.25 151.27 151.25 151.26 20.0K
15:46 151.26 151.29 151.26 151.29 6.9K
15:47 151.29 151.30 151.27 151.30 14.9K
15:48 151.30 151.30 151.29 151.29 8.7K
15:49 151.28 151.28 151.21 151.21 21.4K
15:50 151.18 151.18 150.68 150.72 237.4K
15:51 150.75 150.75 150.73 150.75 28.1K
15:52 150.71 150.71 150.66 150.66 38.2K
15:53 150.65 150.65 150.59 150.59 37.5K
15:54 150.61 150.63 150.60 150.60 32.2K
15:55 150.60 150.60 150.54 150.54 64.7K
15:56 150.60 150.61 150.58 150.58 95.3K
15:57 150.56 150.59 150.56 150.59 50.8K
15:58 150.63 150.67 150.63 150.66 69.0K
15:59 150.60 150.67 150.60 150.67 136.7K
16:00 150.60 150.60 150.60 150.60 4,938.5K
16:01 150.60 150.60 150.60 150.60 26.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available