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
09:30 150.33 150.33 150.22 150.27 80.4K
09:31 150.39 150.39 150.21 150.23 33.5K
09:32 150.27 150.29 150.27 150.29 25.3K
09:33 150.28 150.33 150.28 150.33 4.8K
09:34 150.36 150.42 150.35 150.42 14.6K
09:35 150.42 150.48 150.42 150.47 9.6K
09:36 150.59 150.59 150.30 150.30 20.0K
09:37 150.23 150.29 150.10 150.29 28.2K
09:38 150.29 150.31 150.29 150.31 9.4K
09:39 150.35 150.52 150.35 150.52 31.5K
09:40 150.63 150.87 150.63 150.82 20.9K
09:41 150.90 150.93 150.80 150.80 21.9K
09:42 150.75 150.75 150.66 150.66 20.5K
09:43 150.62 150.62 150.59 150.61 38.0K
09:44 150.57 150.83 150.57 150.83 36.8K
09:45 150.73 150.90 150.73 150.90 19.7K
09:46 150.96 150.97 150.94 150.94 12.2K
09:47 150.94 151.19 150.94 151.19 29.6K
09:48 151.20 151.32 151.20 151.32 8.2K
09:49 151.23 151.34 151.23 151.34 31.0K
09:50 151.35 151.46 151.34 151.46 15.8K
09:51 151.64 151.65 151.60 151.60 32.3K
09:52 151.61 151.61 151.52 151.52 18.9K
09:53 151.54 151.55 151.51 151.51 28.4K
09:54 151.51 151.56 151.51 151.54 7.5K
09:55 151.55 151.55 151.52 151.52 19.6K
09:56 151.36 151.36 151.24 151.24 22.4K
09:57 151.19 151.23 151.18 151.23 11.8K
09:58 151.23 151.26 151.23 151.26 8.8K
09:59 151.27 151.28 151.17 151.17 15.9K
10:00 151.05 151.06 150.94 151.06 20.8K
10:01 151.04 151.15 151.04 151.15 10.7K
10:02 151.13 151.13 151.09 151.09 6.1K
10:03 151.08 151.09 151.06 151.06 4.2K
10:04 151.07 151.07 151.07 151.07 9.9K
10:05 151.01 151.01 150.92 150.94 12.3K
10:06 150.88 150.90 150.88 150.90 8.1K
10:07 150.89 150.89 150.88 150.88 22.1K
10:08 150.89 150.89 150.85 150.86 6.5K
10:09 150.86 150.88 150.82 150.84 16.8K
10:10 150.84 150.85 150.75 150.75 16.5K
10:11 150.75 150.86 150.75 150.82 20.3K
10:12 150.82 150.83 150.78 150.78 30.7K
10:13 150.79 150.80 150.79 150.79 3.9K
10:14 150.74 150.74 150.69 150.69 34.4K
10:15 150.69 150.71 150.69 150.70 14.4K
10:16 150.69 150.69 150.68 150.68 7.0K
10:17 150.71 150.72 150.70 150.70 2.0K
10:18 150.71 150.71 150.68 150.69 4.9K
10:19 150.69 150.70 150.69 150.70 6.7K
10:20 150.69 150.70 150.69 150.69 4.7K
10:21 150.67 150.67 150.66 150.66 32.8K
10:22 150.64 150.78 150.64 150.78 18.0K
10:23 150.78 150.81 150.78 150.81 3.8K
10:24 150.80 150.81 150.80 150.81 4.8K
10:25 150.82 150.85 150.82 150.84 3.9K
10:26 150.84 150.84 150.78 150.78 8.9K
10:27 150.77 150.80 150.77 150.80 5.2K
10:28 150.79 150.83 150.78 150.83 13.8K
10:29 150.84 150.85 150.84 150.85 8.2K
10:30 150.81 150.81 150.72 150.74 47.7K
10:31 150.74 150.75 150.74 150.74 32.9K
10:32 150.73 150.80 150.73 150.79 33.9K
10:33 150.78 150.78 150.73 150.73 7.2K
10:34 150.67 150.67 150.63 150.65 22.1K
10:35 150.65 150.68 150.65 150.68 1.8K
10:36 150.68 150.68 150.67 150.67 3.5K
10:37 150.67 150.67 150.66 150.66 4.7K
10:38 150.70 150.81 150.70 150.81 12.6K
10:39 150.83 150.89 150.83 150.88 5.7K
10:40 150.84 150.85 150.84 150.85 10.2K
10:41 150.86 150.86 150.86 150.86 3.0K
10:42 150.86 150.86 150.85 150.86 2.6K
10:43 150.87 150.92 150.87 150.92 4.6K
10:44 150.98 150.98 150.98 150.98 8.3K
10:45 150.97 150.97 150.96 150.96 11.8K
10:46 150.96 150.98 150.96 150.96 7.2K
10:47 150.97 150.97 150.91 150.91 7.0K
10:48 150.90 150.91 150.90 150.90 7.6K
10:49 150.94 150.97 150.94 150.97 9.2K
10:50 150.97 151.04 150.97 151.04 16.4K
10:51 151.05 151.12 151.05 151.12 33.1K
10:52 151.12 151.17 151.12 151.17 26.9K
10:53 151.19 151.19 151.16 151.19 32.9K
10:54 151.19 151.19 151.18 151.18 4.4K
10:55 151.20 151.20 151.18 151.18 14.0K
10:56 151.19 151.24 151.19 151.24 22.9K
10:57 151.24 151.26 151.24 151.26 7.4K
10:58 151.28 151.28 151.25 151.25 15.6K
10:59 151.26 151.28 151.26 151.28 5.8K
11:00 151.30 151.32 151.27 151.27 23.8K
11:01 151.28 151.28 151.24 151.26 20.0K
11:02 151.32 151.34 151.32 151.34 18.3K
11:03 151.35 151.37 151.35 151.37 3.6K
11:04 151.39 151.42 151.39 151.42 31.7K
11:05 151.41 151.41 151.39 151.39 9.9K
11:06 151.41 151.41 151.37 151.37 19.4K
11:07 151.37 151.38 151.36 151.37 9.2K
11:08 151.36 151.37 151.36 151.37 3.0K
11:09 151.36 151.36 151.22 151.24 25.4K
11:10 151.24 151.24 151.22 151.22 8.5K
11:11 151.21 151.26 151.21 151.26 15.4K
11:12 151.27 151.31 151.27 151.31 36.8K
11:13 151.32 151.40 151.32 151.40 20.8K
11:14 151.42 151.43 151.41 151.43 5.8K
11:15 151.45 151.50 151.45 151.50 17.9K
11:16 151.50 151.50 151.48 151.49 6.4K
11:17 151.51 151.53 151.51 151.52 24.6K
11:18 151.50 151.50 151.49 151.50 9.4K
11:19 151.47 151.48 151.47 151.48 10.2K
11:20 151.48 151.52 151.47 151.47 16.9K
11:21 151.49 151.49 151.48 151.48 7.3K
11:22 151.47 151.47 151.46 151.47 13.4K
11:23 151.50 151.50 151.49 151.49 14.4K
11:24 151.50 151.54 151.49 151.54 27.0K
11:25 151.56 151.56 151.53 151.53 17.8K
11:26 151.54 151.55 151.54 151.55 4.2K
11:27 151.55 151.56 151.55 151.56 9.4K
11:28 151.57 151.59 151.57 151.59 8.3K
11:29 151.53 151.53 151.39 151.40 40.5K
11:30 151.39 151.39 151.33 151.33 9.0K
11:31 151.30 151.30 151.24 151.24 3.7K
11:32 151.24 151.24 151.22 151.22 2.2K
11:33 151.22 151.22 151.10 151.10 10.8K
11:34 151.11 151.13 151.10 151.13 7.1K
11:35 151.18 151.21 151.18 151.20 12.6K
11:36 151.20 151.21 151.18 151.21 12.8K
11:37 151.23 151.24 151.23 151.24 8.2K
11:38 151.24 151.34 151.24 151.34 22.6K
11:39 151.34 151.34 151.29 151.29 14.4K
11:40 151.30 151.30 151.29 151.29 10.5K
11:41 151.23 151.23 151.20 151.20 10.2K
11:42 151.20 151.20 151.16 151.16 4.3K
11:43 151.16 151.18 151.16 151.17 3.1K
11:44 151.16 151.19 151.16 151.19 2.5K
11:45 151.20 151.20 151.18 151.18 3.3K
11:46 151.19 151.20 151.19 151.20 6.2K
11:47 151.20 151.20 151.17 151.17 3.8K
11:48 151.18 151.20 151.18 151.20 1.7K
11:49 151.15 151.15 151.12 151.12 39.1K
11:50 151.12 151.13 151.11 151.13 6.0K
11:51 151.15 151.15 151.15 151.15 2.2K
11:52 151.14 151.14 151.11 151.11 6.1K
11:53 151.11 151.17 151.11 151.17 9.6K
11:54 151.17 151.17 151.17 151.17 0.6K
11:55 151.17 151.20 151.17 151.20 1.2K
11:56 151.20 151.21 151.19 151.19 3.0K
11:57 151.19 151.19 151.18 151.18 7.5K
11:58 151.17 151.17 151.17 151.17 16.0K
11:59 151.18 151.18 151.18 151.18 1.6K
12:00 151.18 151.19 151.18 151.18 3.5K
12:01 151.19 151.21 151.19 151.21 8.3K
12:02 151.21 151.24 151.21 151.24 19.3K
12:03 151.24 151.26 151.24 151.26 5.5K
12:04 151.24 151.27 151.24 151.27 8.5K
12:05 151.28 151.33 151.28 151.28 9.2K
12:06 151.29 151.29 151.29 151.29 1.4K
12:07 151.29 151.30 151.27 151.27 6.7K
12:08 151.26 151.26 151.25 151.25 1.9K
12:09 151.34 151.40 151.34 151.40 23.8K
12:10 151.42 151.42 151.38 151.38 16.2K
12:11 151.37 151.41 151.37 151.40 5.6K
12:12 151.41 151.42 151.41 151.42 3.0K
12:13 151.42 151.42 151.42 151.42 1.0K
12:14 151.41 151.41 151.38 151.40 9.0K
12:15 151.41 151.41 151.40 151.40 3.6K
12:16 151.40 151.44 151.40 151.44 19.2K
12:17 151.49 151.56 151.49 151.55 50.3K
12:18 151.55 151.55 151.53 151.53 17.9K
12:19 151.55 151.58 151.55 151.56 29.1K
12:20 151.56 151.56 151.56 151.56 2.3K
12:21 151.56 151.60 151.56 151.60 42.0K
12:22 151.62 151.63 151.62 151.63 17.9K
12:23 151.63 151.63 151.54 151.55 8.9K
12:24 151.55 151.55 151.54 151.54 3.6K
12:25 151.54 151.57 151.54 151.57 10.2K
12:26 151.58 151.58 151.57 151.57 5.9K
12:27 151.56 151.56 151.42 151.42 19.9K
12:28 151.42 151.42 151.40 151.40 2.3K
12:29 151.41 151.43 151.41 151.41 5.6K
12:30 151.40 151.40 151.37 151.39 31.3K
12:31 151.40 151.41 151.40 151.40 8.1K
12:32 151.41 151.47 151.41 151.47 31.5K
12:33 151.45 151.46 151.45 151.46 60.1K
12:34 151.45 151.57 151.45 151.57 44.5K
12:35 151.57 151.58 151.57 151.58 6.9K
12:36 151.56 151.56 151.55 151.56 4.1K
12:37 151.56 151.57 151.56 151.56 3.2K
12:38 151.56 151.56 151.54 151.55 17.2K
12:39 151.52 151.52 151.51 151.51 12.0K
12:40 151.53 151.53 151.51 151.51 1.3K
12:41 151.52 151.52 151.50 151.51 13.4K
12:42 151.52 151.58 151.52 151.58 10.7K
12:43 151.58 151.58 151.54 151.54 3.4K
12:44 151.56 151.58 151.56 151.58 9.9K
12:45 151.56 151.57 151.56 151.57 5.2K
12:46 151.58 151.58 151.52 151.52 12.5K
12:47 151.53 151.53 151.49 151.50 8.9K
12:48 151.50 151.51 151.50 151.51 1.4K
12:49 151.54 151.55 151.53 151.53 10.9K
12:50 151.53 151.53 151.51 151.52 3.9K
12:51 151.52 151.52 151.51 151.51 2.7K
12:52 151.51 151.53 151.51 151.53 0.8K
12:53 151.54 151.55 151.54 151.54 12.5K
12:54 151.52 151.52 151.52 151.52 5.7K
12:55 151.51 151.52 151.51 151.51 4.8K
12:56 151.52 151.54 151.52 151.53 10.1K
12:57 151.52 151.52 151.50 151.51 8.6K
12:58 151.52 151.52 151.51 151.52 1.7K
12:59 151.50 151.51 151.50 151.51 2.8K
13:00 151.51 151.52 151.51 151.51 9.8K
13:01 151.52 151.54 151.52 151.52 8.7K
13:02 151.51 151.52 151.51 151.51 3.0K
13:03 151.51 151.51 151.46 151.46 5.7K
13:04 151.46 151.46 151.46 151.46 0.3K
13:05 151.46 151.46 151.46 151.46 1.3K
13:06 151.46 151.46 151.45 151.45 11.5K
13:07 151.46 151.47 151.46 151.47 3.1K
13:08 151.43 151.45 151.39 151.39 13.7K
13:09 151.37 151.37 151.36 151.36 4.3K
13:10 151.35 151.38 151.35 151.38 4.1K
13:11 151.39 151.40 151.39 151.40 2.7K
13:12 151.40 151.40 151.39 151.39 11.8K
13:13 151.40 151.40 151.38 151.38 5.2K
13:14 151.37 151.38 151.37 151.38 1.0K
13:15 151.37 151.37 151.37 151.37 3.4K
13:16 151.37 151.37 151.33 151.33 4.5K
13:17 151.35 151.40 151.35 151.40 10.6K
13:18 151.41 151.41 151.34 151.34 8.1K
13:19 151.34 151.34 151.33 151.33 6.8K
13:20 151.30 151.30 151.29 151.29 3.0K
13:21 151.29 151.29 151.28 151.28 1.6K
13:22 151.28 151.32 151.28 151.32 2.3K
13:23 151.32 151.34 151.32 151.34 1.2K
13:24 151.34 151.34 151.31 151.31 10.3K
13:25 151.27 151.27 151.22 151.22 14.5K
13:26 151.21 151.21 151.14 151.14 16.5K
13:27 151.15 151.15 151.13 151.13 13.8K
13:28 151.14 151.14 151.03 151.03 19.7K
13:29 151.00 151.02 151.00 151.02 9.2K
13:30 151.04 151.04 151.04 151.04 4.5K
13:31 151.03 151.04 151.03 151.04 6.2K
13:32 151.04 151.06 151.04 151.06 8.1K
13:33 151.05 151.05 151.02 151.05 10.3K
13:34 151.03 151.04 151.03 151.04 3.6K
13:35 151.04 151.04 151.00 151.00 2.1K
13:36 151.01 151.01 150.92 150.92 14.4K
13:37 150.91 150.91 150.90 150.90 20.1K
13:38 150.90 150.90 150.88 150.88 9.1K
13:39 150.89 150.90 150.81 150.82 10.7K
13:40 150.82 150.82 150.80 150.80 3.0K
13:41 150.78 150.82 150.78 150.82 8.8K
13:42 150.82 150.84 150.82 150.84 3.3K
13:43 150.84 150.88 150.84 150.88 7.0K
13:44 150.88 150.91 150.88 150.91 5.7K
13:45 150.91 150.93 150.91 150.92 1.9K
13:46 150.92 150.92 150.90 150.90 7.1K
13:47 150.92 150.92 150.90 150.91 4.6K
13:48 150.93 150.95 150.93 150.94 5.3K
13:49 150.96 150.96 150.95 150.95 1.7K
13:50 150.95 150.96 150.95 150.95 7.2K
13:51 150.96 150.97 150.96 150.97 2.2K
13:52 150.97 150.98 150.97 150.98 3.6K
13:53 150.98 150.99 150.98 150.98 3.7K
13:54 150.98 150.98 150.98 150.98 0.7K
13:55 150.98 150.98 150.97 150.97 7.3K
13:56 150.96 150.97 150.96 150.97 7.3K
13:57 150.96 150.96 150.96 150.96 6.3K
13:58 150.95 150.95 150.93 150.94 4.7K
13:59 150.94 150.94 150.94 150.94 44.4K
14:00 150.95 150.95 150.81 150.81 28.3K
14:01 150.82 150.82 150.80 150.80 5.9K
14:02 150.80 150.80 150.79 150.79 13.0K
14:03 150.79 150.80 150.79 150.80 5.4K
14:04 150.81 150.81 150.80 150.80 1.1K
14:05 150.80 150.85 150.80 150.83 8.6K
14:06 150.83 150.83 150.80 150.82 10.1K
14:07 150.82 150.82 150.81 150.82 3.3K
14:08 150.83 150.83 150.82 150.83 9.0K
14:09 150.82 150.85 150.82 150.85 9.8K
14:10 150.85 150.89 150.85 150.89 14.8K
14:11 150.91 150.91 150.88 150.88 8.5K
14:12 150.88 150.88 150.88 150.88 4.9K
14:13 150.88 150.88 150.87 150.87 3.5K
14:14 150.88 150.88 150.87 150.87 6.4K
14:15 150.86 150.87 150.86 150.87 3.8K
14:16 150.86 150.87 150.86 150.86 8.9K
14:17 150.86 150.86 150.85 150.85 1.9K
14:18 150.84 150.84 150.83 150.83 4.0K
14:19 150.85 150.85 150.84 150.84 6.2K
14:20 150.84 150.86 150.84 150.85 8.4K
14:21 150.85 150.86 150.85 150.85 0.7K
14:22 150.85 150.87 150.85 150.87 2.4K
14:23 150.90 150.90 150.90 150.90 3.3K
14:24 150.90 150.90 150.89 150.89 3.9K
14:25 150.88 150.89 150.88 150.89 3.0K
14:26 150.87 150.94 150.87 150.94 38.4K
14:27 150.94 150.95 150.94 150.95 5.4K
14:28 150.96 150.97 150.96 150.97 3.9K
14:29 150.98 151.01 150.98 151.01 20.0K
14:30 151.01 151.04 151.01 151.03 7.3K
14:31 151.03 151.03 150.99 150.99 3.5K
14:32 150.99 150.99 150.99 150.99 1.0K
14:33 150.99 151.00 150.98 150.98 5.2K
14:34 150.97 150.99 150.97 150.99 11.6K
14:35 150.98 150.98 150.96 150.97 4.8K
14:36 150.96 150.96 150.96 150.96 10.0K
14:37 150.97 150.97 150.94 150.94 27.3K
14:38 150.95 150.95 150.95 150.95 3.6K
14:39 150.94 150.94 150.93 150.94 8.2K
14:40 150.95 150.95 150.94 150.94 2.9K
14:41 150.94 150.95 150.94 150.94 12.8K
14:42 150.94 150.94 150.89 150.89 23.6K
14:43 150.84 150.85 150.84 150.84 31.3K
14:44 150.85 150.87 150.85 150.86 13.9K
14:45 150.86 150.86 150.82 150.84 3.7K
14:46 150.84 150.87 150.84 150.87 4.2K
14:47 150.88 150.89 150.88 150.89 7.9K
14:48 150.88 150.89 150.88 150.89 6.5K
14:49 150.87 150.87 150.86 150.86 2.1K
14:50 150.86 150.86 150.85 150.85 14.6K
14:51 150.85 150.85 150.83 150.83 13.6K
14:52 150.82 150.85 150.82 150.84 2.3K
14:53 150.85 150.93 150.85 150.93 24.1K
14:54 150.92 150.95 150.92 150.94 9.5K
14:55 150.92 150.97 150.92 150.96 25.6K
14:56 150.97 151.01 150.97 151.01 19.1K
14:57 151.03 151.03 151.02 151.02 2.9K
14:58 151.02 151.02 150.99 150.99 8.3K
14:59 150.98 150.98 150.97 150.97 3.5K
15:00 150.96 150.96 150.93 150.93 8.6K
15:01 150.92 150.97 150.92 150.97 14.3K
15:02 150.98 150.98 150.95 150.95 10.9K
15:03 150.95 150.96 150.95 150.96 4.7K
15:04 150.95 150.95 150.94 150.94 6.2K
15:05 150.93 150.93 150.91 150.91 9.8K
15:06 150.90 150.90 150.90 150.90 2.8K
15:07 150.90 150.94 150.90 150.94 13.1K
15:08 150.95 150.95 150.94 150.94 9.0K
15:09 150.94 150.94 150.91 150.91 6.0K
15:10 150.91 150.93 150.89 150.89 17.5K
15:11 150.93 150.96 150.93 150.96 9.6K
15:12 150.96 150.98 150.96 150.98 14.2K
15:13 150.98 151.02 150.98 151.02 13.0K
15:14 151.06 151.10 151.06 151.10 8.6K
15:15 151.11 151.12 151.11 151.12 12.1K
15:16 151.13 151.13 151.12 151.12 11.3K
15:17 151.12 151.14 151.11 151.14 50.7K
15:18 151.15 151.15 151.15 151.15 5.2K
15:19 151.15 151.16 151.15 151.15 15.5K
15:20 151.15 151.15 151.13 151.13 12.1K
15:21 151.13 151.13 151.11 151.11 7.7K
15:22 151.11 151.12 151.11 151.12 7.0K
15:23 151.12 151.13 151.12 151.13 28.8K
15:24 151.14 151.14 151.13 151.13 10.2K
15:25 151.13 151.15 151.13 151.15 9.1K
15:26 151.14 151.14 151.13 151.13 6.7K
15:27 151.13 151.16 151.13 151.15 14.5K
15:28 151.13 151.15 151.13 151.15 10.6K
15:29 151.15 151.16 151.15 151.15 11.4K
15:30 151.16 151.17 151.16 151.17 11.4K
15:31 151.17 151.18 151.17 151.18 52.3K
15:32 151.18 151.22 151.18 151.22 15.6K
15:33 151.12 151.13 151.12 151.12 33.7K
15:34 151.12 151.12 151.11 151.11 3.3K
15:35 151.15 151.15 151.15 151.15 13.3K
15:36 151.15 151.15 151.13 151.14 13.3K
15:37 151.14 151.15 151.14 151.15 7.4K
15:38 151.16 151.16 151.14 151.15 7.0K
15:39 151.16 151.16 151.15 151.16 8.1K
15:40 151.06 151.08 151.06 151.08 35.6K
15:41 151.07 151.07 151.06 151.07 6.7K
15:42 151.08 151.09 151.08 151.09 10.6K
15:43 151.09 151.11 151.09 151.11 22.2K
15:44 151.12 151.14 151.12 151.14 15.7K
15:45 151.14 151.14 151.13 151.14 35.8K
15:46 151.16 151.19 151.16 151.17 13.5K
15:47 151.18 151.23 151.18 151.21 32.4K
15:48 151.21 151.22 151.19 151.19 28.0K
15:49 151.19 151.21 151.19 151.21 10.1K
15:50 151.20 151.24 151.20 151.24 95.1K
15:51 151.25 151.25 151.22 151.24 13.5K
15:52 151.23 151.24 151.22 151.22 15.3K
15:53 151.23 151.24 151.19 151.23 31.7K
15:54 151.22 151.22 151.19 151.22 17.6K
15:55 151.22 151.26 151.22 151.24 70.8K
15:56 151.26 151.26 151.16 151.16 85.2K
15:57 151.16 151.18 151.16 151.18 90.7K
15:58 151.19 151.19 151.16 151.16 60.2K
15:59 151.19 151.24 151.19 151.24 129.3K
16:00 151.28 151.29 151.28 151.29 1,066.0K
16:01 151.29 151.29 151.29 151.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available