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
09:30 150.34 150.38 150.34 150.35 144.8K
09:31 150.33 150.33 150.21 150.22 20.3K
09:32 150.06 150.26 150.06 150.26 17.2K
09:33 150.16 150.16 150.11 150.11 5.5K
09:34 150.16 150.43 150.16 150.41 22.3K
09:35 150.42 150.57 150.42 150.53 23.0K
09:36 150.59 150.66 150.59 150.66 18.4K
09:37 150.70 150.75 150.70 150.70 17.1K
09:38 150.70 150.96 150.70 150.96 12.4K
09:39 150.95 150.98 150.95 150.98 24.0K
09:40 150.98 151.46 150.98 151.46 24.8K
09:41 151.50 151.59 151.50 151.59 9.6K
09:42 151.52 151.52 151.40 151.44 22.9K
09:43 151.47 151.47 151.35 151.39 20.0K
09:44 151.39 151.39 151.28 151.28 15.8K
09:45 151.32 151.32 151.04 151.04 29.3K
09:46 151.10 151.12 151.09 151.09 13.7K
09:47 151.04 151.04 150.67 150.67 28.6K
09:48 150.58 150.58 150.54 150.54 32.9K
09:49 150.57 150.60 150.56 150.60 9.0K
09:50 150.50 150.50 150.44 150.44 30.6K
09:51 150.36 150.36 150.20 150.20 24.6K
09:52 150.22 150.23 150.17 150.17 15.2K
09:53 150.17 150.19 150.17 150.17 5.7K
09:54 150.15 150.15 149.99 149.99 21.6K
09:55 149.97 149.97 149.94 149.94 21.7K
09:56 149.95 149.95 149.92 149.92 4.5K
09:57 149.96 149.96 149.92 149.92 15.0K
09:58 149.92 149.95 149.92 149.95 11.1K
09:59 149.93 150.01 149.93 150.01 54.0K
10:00 150.01 150.05 149.94 150.01 27.5K
10:01 149.90 149.90 149.77 149.77 76.5K
10:02 149.77 149.77 149.70 149.72 30.3K
10:03 149.67 149.67 149.51 149.51 23.9K
10:04 149.49 149.49 149.47 149.47 92.3K
10:05 149.44 149.44 149.29 149.29 47.9K
10:06 149.27 149.29 149.24 149.24 36.5K
10:07 149.26 149.31 149.26 149.31 34.9K
10:08 149.30 149.30 149.19 149.19 50.0K
10:09 149.21 149.21 149.20 149.21 22.2K
10:10 149.22 149.30 149.22 149.30 20.3K
10:11 149.31 149.36 149.31 149.36 13.8K
10:12 149.37 149.37 149.36 149.36 15.3K
10:13 149.33 149.33 149.23 149.23 21.9K
10:14 149.23 149.26 149.23 149.25 11.2K
10:15 149.24 149.25 149.21 149.21 14.5K
10:16 149.21 149.21 149.19 149.19 14.1K
10:17 149.20 149.20 149.19 149.19 30.3K
10:18 149.18 149.18 148.87 148.89 74.3K
10:19 148.88 148.89 148.85 148.89 18.4K
10:20 148.87 148.91 148.87 148.88 21.7K
10:21 148.87 148.87 148.85 148.87 41.7K
10:22 148.88 149.06 148.88 149.06 18.1K
10:23 149.10 149.18 149.10 149.18 32.9K
10:24 149.20 149.21 149.18 149.18 4.0K
10:25 149.18 149.22 149.18 149.22 8.8K
10:26 149.23 149.23 149.23 149.23 7.6K
10:27 149.22 149.25 149.22 149.25 14.8K
10:28 149.27 149.34 149.27 149.34 13.3K
10:29 149.34 149.38 149.34 149.38 4.0K
10:30 149.39 149.44 149.39 149.44 6.5K
10:31 149.44 149.48 149.44 149.48 5.9K
10:32 149.52 149.52 149.51 149.51 15.3K
10:33 149.53 149.53 149.40 149.40 12.0K
10:34 149.41 149.44 149.41 149.44 38.2K
10:35 149.43 149.46 149.43 149.46 7.0K
10:36 149.47 149.49 149.47 149.47 30.7K
10:37 149.47 149.54 149.47 149.54 23.6K
10:38 149.50 149.50 149.42 149.43 23.4K
10:39 149.42 149.42 149.26 149.26 15.9K
10:40 149.26 149.26 149.22 149.25 6.0K
10:41 149.25 149.25 149.22 149.24 11.7K
10:42 149.30 149.31 149.30 149.31 14.8K
10:43 149.31 149.31 149.29 149.29 3.1K
10:44 149.28 149.30 149.28 149.30 5.9K
10:45 149.30 149.30 149.27 149.27 4.4K
10:46 149.26 149.27 149.26 149.27 5.1K
10:47 149.27 149.27 149.26 149.27 6.2K
10:48 149.27 149.27 149.25 149.26 35.6K
10:49 149.32 149.36 149.32 149.36 18.8K
10:50 149.39 149.43 149.39 149.40 17.8K
10:51 149.37 149.37 149.32 149.32 10.6K
10:52 149.32 149.32 149.17 149.19 36.3K
10:53 149.22 149.22 149.19 149.19 39.5K
10:54 149.18 149.21 149.18 149.18 8.7K
10:55 149.19 149.21 149.19 149.20 17.8K
10:56 149.21 149.21 149.15 149.16 9.8K
10:57 149.16 149.18 149.15 149.18 21.7K
10:58 149.14 149.15 149.12 149.12 20.5K
10:59 149.10 149.11 149.10 149.10 16.7K
11:00 149.09 149.11 149.09 149.11 4.6K
11:01 149.10 149.10 149.08 149.08 11.0K
11:02 149.07 149.09 149.06 149.09 13.8K
11:03 149.08 149.08 149.04 149.04 10.6K
11:04 149.04 149.06 149.04 149.06 8.5K
11:05 149.06 149.06 148.99 148.99 42.7K
11:06 148.95 148.97 148.95 148.97 17.8K
11:07 148.99 149.05 148.99 149.05 80.3K
11:08 149.05 149.05 149.04 149.04 13.9K
11:09 149.04 149.09 149.04 149.07 13.9K
11:10 149.05 149.07 149.05 149.07 8.7K
11:11 149.11 149.15 149.11 149.14 11.5K
11:12 149.20 149.24 149.20 149.24 13.4K
11:13 149.24 149.28 149.24 149.28 6.5K
11:14 149.30 149.34 149.30 149.33 12.8K
11:15 149.34 149.37 149.34 149.36 4.0K
11:16 149.36 149.43 149.36 149.43 8.7K
11:17 149.45 149.45 149.43 149.43 5.7K
11:18 149.43 149.43 149.32 149.32 25.1K
11:19 149.33 149.35 149.33 149.35 4.3K
11:20 149.35 149.40 149.35 149.40 6.3K
11:21 149.39 149.39 149.35 149.35 4.4K
11:22 149.34 149.34 149.32 149.33 5.8K
11:23 149.34 149.34 149.32 149.32 0.8K
11:24 149.32 149.34 149.32 149.33 50.4K
11:25 149.33 149.37 149.33 149.36 4.2K
11:26 149.37 149.51 149.37 149.51 21.9K
11:27 149.50 149.50 149.44 149.44 5.9K
11:28 149.44 149.59 149.44 149.59 10.0K
11:29 149.60 149.60 149.58 149.58 11.5K
11:30 149.56 149.60 149.54 149.60 9.6K
11:31 149.61 149.63 149.61 149.63 11.2K
11:32 149.63 149.63 149.61 149.61 6.3K
11:33 149.61 149.67 149.61 149.67 15.5K
11:34 149.69 149.81 149.69 149.81 18.6K
11:35 149.82 149.85 149.82 149.83 9.5K
11:36 149.81 149.81 149.75 149.78 29.8K
11:37 149.80 149.80 149.78 149.79 11.5K
11:38 149.80 149.80 149.79 149.79 3.6K
11:39 149.79 149.79 149.77 149.79 5.5K
11:40 149.80 149.84 149.80 149.83 1.4K
11:41 149.83 149.85 149.82 149.85 7.9K
11:42 149.88 149.93 149.88 149.92 7.9K
11:43 149.91 149.93 149.91 149.93 2.6K
11:44 149.92 149.94 149.92 149.94 13.3K
11:45 149.94 150.01 149.94 149.99 27.6K
11:46 150.00 150.00 149.99 149.99 4.4K
11:47 149.97 149.98 149.97 149.98 39.5K
11:48 149.95 149.95 149.92 149.93 4.9K
11:49 149.94 149.96 149.94 149.96 4.9K
11:50 149.96 149.97 149.82 149.82 10.5K
11:51 149.81 149.82 149.81 149.81 8.9K
11:52 149.81 149.82 149.81 149.82 5.0K
11:53 149.82 149.84 149.81 149.84 4.2K
11:54 149.85 149.85 149.84 149.84 2.4K
11:55 149.84 149.92 149.84 149.92 5.4K
11:56 149.91 149.93 149.91 149.93 1.6K
11:57 150.04 150.15 150.04 150.15 11.7K
11:58 150.15 150.19 150.15 150.19 15.5K
11:59 150.20 150.20 150.20 150.20 3.3K
12:00 150.24 150.30 150.24 150.30 5.3K
12:01 150.30 150.40 150.30 150.40 20.0K
12:02 150.39 150.39 150.39 150.39 1.1K
12:03 150.39 150.41 150.39 150.41 6.9K
12:04 150.42 150.46 150.42 150.46 3.4K
12:05 150.55 150.60 150.55 150.59 27.7K
12:06 150.62 150.62 150.59 150.59 6.5K
12:07 150.56 150.56 150.47 150.47 15.4K
12:08 150.49 150.52 150.49 150.52 1.7K
12:09 150.52 150.55 150.52 150.54 16.0K
12:10 150.62 150.63 150.62 150.63 19.6K
12:11 150.64 150.73 150.64 150.73 33.5K
12:12 150.72 150.72 150.68 150.68 8.1K
12:13 150.68 150.69 150.68 150.69 37.2K
12:14 150.71 150.71 150.69 150.70 15.7K
12:15 150.70 150.70 150.69 150.69 4.3K
12:16 150.66 150.66 150.66 150.66 7.6K
12:17 150.67 150.67 150.65 150.66 5.1K
12:18 150.66 150.73 150.66 150.73 15.7K
12:19 150.75 150.82 150.75 150.82 7.8K
12:20 150.83 150.84 150.82 150.84 14.4K
12:21 150.89 150.94 150.89 150.94 11.0K
12:22 150.94 151.09 150.94 151.09 28.9K
12:23 151.10 151.11 151.10 151.11 4.8K
12:24 151.11 151.14 151.09 151.14 4.5K
12:25 151.17 151.19 151.17 151.19 6.6K
12:26 151.18 151.18 151.13 151.13 22.8K
12:27 151.15 151.20 151.15 151.20 10.5K
12:28 151.20 151.24 151.20 151.24 6.4K
12:29 151.23 151.27 151.23 151.27 144.8K
12:30 151.27 151.27 151.18 151.18 18.0K
12:31 151.17 151.17 151.14 151.14 6.0K
12:32 151.14 151.14 151.13 151.14 6.0K
12:33 151.14 151.14 151.11 151.11 1.8K
12:34 151.12 151.13 151.07 151.07 13.1K
12:35 151.08 151.08 151.01 151.01 14.0K
12:36 151.01 151.01 150.96 150.96 16.0K
12:37 150.94 150.94 150.92 150.92 4.5K
12:38 150.92 150.94 150.92 150.94 9.9K
12:39 150.92 150.92 150.92 150.92 1.5K
12:40 150.92 150.97 150.92 150.97 13.9K
12:41 150.97 151.01 150.97 151.01 1.6K
12:42 151.01 151.01 151.01 151.01 1.6K
12:43 151.01 151.02 151.01 151.02 12.8K
12:44 151.02 151.02 150.99 150.99 76.8K
12:45 150.99 150.99 150.94 150.94 13.7K
12:46 150.92 150.92 150.62 150.62 18.8K
12:47 150.62 150.62 150.62 150.62 1.9K
12:48 150.64 150.67 150.64 150.67 6.3K
12:49 150.66 150.66 150.64 150.64 2.7K
12:50 150.64 150.64 150.60 150.60 10.5K
12:51 150.55 150.59 150.55 150.58 10.5K
12:52 150.60 150.60 150.58 150.58 7.6K
12:53 150.58 150.58 150.40 150.40 13.7K
12:54 150.38 150.38 150.30 150.30 8.6K
12:55 150.30 150.30 150.26 150.26 3.3K
12:56 150.26 150.26 150.26 150.26 1.7K
12:57 150.26 150.28 150.26 150.26 4.8K
12:58 150.25 150.25 150.24 150.24 2.2K
12:59 150.26 150.27 150.26 150.27 6.3K
13:00 150.27 150.29 150.27 150.29 2.5K
13:01 150.31 150.32 150.30 150.30 4.8K
13:02 150.30 150.36 150.30 150.36 1.7K
13:03 150.36 150.36 150.36 150.36 8.5K
13:04 150.36 150.36 150.34 150.34 6.7K
13:05 150.34 150.35 150.33 150.33 2.8K
13:06 150.32 150.32 150.31 150.31 5.3K
13:07 150.31 150.32 150.29 150.29 6.4K
13:08 150.26 150.26 150.23 150.23 29.6K
13:09 150.22 150.22 150.20 150.21 9.3K
13:10 150.19 150.19 150.14 150.14 11.7K
13:11 150.14 150.15 150.12 150.15 6.2K
13:12 150.15 150.15 150.13 150.13 5.4K
13:13 150.13 150.15 150.13 150.15 5.7K
13:14 150.15 150.16 150.15 150.16 0.6K
13:15 150.18 150.20 150.17 150.20 11.2K
13:16 150.20 150.25 150.20 150.25 6.3K
13:17 150.26 150.28 150.25 150.28 5.3K
13:18 150.27 150.27 150.25 150.25 14.8K
13:19 150.25 150.25 150.24 150.24 4.8K
13:20 150.25 150.25 150.21 150.21 4.0K
13:21 150.21 150.24 150.21 150.23 1.3K
13:22 150.23 150.23 150.22 150.22 0.9K
13:23 150.22 150.26 150.22 150.26 2.6K
13:24 150.26 150.26 150.26 150.26 2.8K
13:25 150.26 150.26 150.21 150.21 11.5K
13:26 150.21 150.24 150.21 150.24 2.1K
13:27 150.23 150.23 150.14 150.14 25.5K
13:28 150.14 150.14 150.12 150.12 9.0K
13:29 150.11 150.12 150.11 150.12 1.6K
13:30 150.09 150.11 150.09 150.09 8.9K
13:31 150.10 150.10 150.03 150.03 11.9K
13:32 150.03 150.03 150.01 150.02 1.2K
13:33 150.00 150.00 149.98 149.98 5.8K
13:34 149.99 149.99 149.94 149.95 8.6K
13:35 149.95 149.99 149.95 149.99 8.7K
13:36 150.00 150.00 149.96 149.96 4.9K
13:37 149.96 150.02 149.96 150.02 13.1K
13:38 150.01 150.05 150.01 150.05 12.3K
13:39 150.05 150.11 150.05 150.10 3.1K
13:40 150.08 150.08 150.06 150.06 7.2K
13:41 150.06 150.08 150.06 150.08 4.4K
13:42 150.08 150.09 150.08 150.08 1.9K
13:43 150.08 150.09 150.08 150.09 4.1K
13:44 150.11 150.12 150.11 150.12 5.8K
13:45 150.12 150.12 150.12 150.12 0.4K
13:46 150.13 150.15 150.13 150.15 3.2K
13:47 150.14 150.17 150.14 150.17 6.3K
13:48 150.15 150.15 150.11 150.11 16.9K
13:49 150.09 150.09 150.08 150.08 7.7K
13:50 150.09 150.09 150.09 150.09 5.3K
13:51 150.09 150.09 150.05 150.05 9.8K
13:52 150.00 150.05 150.00 150.05 11.0K
13:53 150.04 150.04 150.01 150.02 8.4K
13:54 150.00 150.01 150.00 150.00 5.9K
13:55 150.00 150.02 150.00 150.02 1.0K
13:56 150.03 150.03 150.02 150.02 2.6K
13:57 150.02 150.03 150.02 150.03 1.8K
13:58 150.02 150.10 150.02 150.10 9.8K
13:59 150.10 150.10 150.07 150.07 12.6K
14:00 150.04 150.05 150.04 150.04 10.3K
14:01 150.04 150.04 150.00 150.00 2.7K
14:02 150.02 150.02 149.99 149.99 4.8K
14:03 149.99 149.99 149.98 149.98 1.4K
14:04 149.98 149.98 149.96 149.96 2.3K
14:05 149.93 149.93 149.83 149.83 26.0K
14:06 149.83 149.83 149.80 149.80 4.2K
14:07 149.81 149.81 149.79 149.79 1.9K
14:08 149.78 149.80 149.77 149.80 4.0K
14:09 149.78 149.78 149.76 149.76 5.0K
14:10 149.75 149.77 149.74 149.76 3.5K
14:11 149.76 149.78 149.76 149.77 10.8K
14:12 149.76 149.76 149.73 149.76 20.3K
14:13 149.75 149.75 149.74 149.74 9.9K
14:14 149.71 149.71 149.67 149.68 11.3K
14:15 149.71 149.71 149.70 149.71 6.1K
14:16 149.71 149.71 149.69 149.69 19.7K
14:17 149.68 149.68 149.66 149.66 1.9K
14:18 149.68 149.74 149.67 149.74 35.0K
14:19 149.74 149.74 149.73 149.74 4.2K
14:20 149.76 149.76 149.75 149.75 12.4K
14:21 149.75 149.78 149.75 149.78 7.0K
14:22 149.78 149.78 149.77 149.78 35.0K
14:23 149.77 149.82 149.77 149.82 36.9K
14:24 149.85 149.87 149.85 149.87 15.9K
14:25 149.85 149.85 149.84 149.84 63.0K
14:26 149.84 149.84 149.82 149.82 11.3K
14:27 149.82 149.82 149.82 149.82 4.8K
14:28 149.83 149.83 149.78 149.78 7.5K
14:29 149.80 149.90 149.80 149.90 38.8K
14:30 149.90 149.91 149.88 149.88 22.1K
14:31 149.89 149.91 149.82 149.82 11.3K
14:32 149.79 149.80 149.77 149.80 11.1K
14:33 149.80 149.82 149.80 149.81 7.5K
14:34 149.83 149.83 149.81 149.81 7.9K
14:35 149.82 149.83 149.82 149.82 11.3K
14:36 149.83 149.85 149.83 149.85 4.9K
14:37 149.86 149.89 149.86 149.88 9.6K
14:38 149.88 149.88 149.87 149.87 4.8K
14:39 149.87 149.88 149.86 149.86 5.1K
14:40 149.85 149.85 149.84 149.85 2.7K
14:41 149.87 149.88 149.87 149.88 5.8K
14:42 149.88 149.90 149.88 149.90 7.6K
14:43 149.89 149.91 149.89 149.89 14.2K
14:44 149.90 149.97 149.90 149.97 8.8K
14:45 149.96 149.96 149.93 149.94 12.0K
14:46 149.94 149.94 149.91 149.91 8.5K
14:47 149.88 149.90 149.88 149.90 13.8K
14:48 149.90 149.90 149.90 149.90 6.8K
14:49 149.90 149.93 149.90 149.93 4.1K
14:50 149.93 149.93 149.88 149.88 12.3K
14:51 149.84 149.84 149.81 149.81 15.0K
14:52 149.81 149.82 149.80 149.80 5.1K
14:53 149.80 149.80 149.78 149.79 5.4K
14:54 149.81 149.81 149.80 149.80 7.7K
14:55 149.79 149.79 149.75 149.75 9.0K
14:56 149.72 149.72 149.70 149.70 8.7K
14:57 149.70 149.70 149.67 149.70 8.2K
14:58 149.70 149.72 149.70 149.72 4.2K
14:59 149.71 149.73 149.71 149.73 4.2K
15:00 149.82 149.85 149.82 149.85 10.8K
15:01 149.85 149.85 149.83 149.84 4.2K
15:02 149.84 149.84 149.82 149.82 5.3K
15:03 149.81 149.81 149.80 149.81 5.2K
15:04 149.81 149.89 149.81 149.89 19.2K
15:05 149.89 149.96 149.89 149.96 205.4K
15:06 149.95 149.96 149.95 149.96 14.6K
15:07 149.95 149.98 149.95 149.98 4.4K
15:08 150.02 150.03 150.02 150.03 8.2K
15:09 150.03 150.05 150.02 150.05 29.1K
15:10 150.07 150.09 150.07 150.09 4.8K
15:11 150.12 150.12 150.09 150.09 12.4K
15:12 150.09 150.12 150.09 150.12 5.4K
15:13 150.11 150.14 150.11 150.14 2.8K
15:14 150.17 150.19 150.16 150.16 32.2K
15:15 150.15 150.15 150.04 150.04 27.9K
15:16 150.04 150.05 150.04 150.04 3.7K
15:17 150.01 150.02 150.00 150.00 33.5K
15:18 149.97 150.02 149.97 150.02 13.0K
15:19 149.99 150.05 149.99 150.03 31.3K
15:20 150.02 150.04 150.02 150.04 7.5K
15:21 150.03 150.05 150.02 150.02 9.5K
15:22 150.01 150.01 149.96 149.96 61.1K
15:23 149.94 149.95 149.94 149.95 10.1K
15:24 150.02 150.07 150.02 150.07 19.3K
15:25 150.05 150.06 150.05 150.06 3.3K
15:26 150.06 150.10 150.06 150.10 16.4K
15:27 150.10 150.12 150.10 150.12 11.5K
15:28 150.09 150.09 150.05 150.05 30.8K
15:29 150.07 150.07 150.06 150.06 9.9K
15:30 150.00 150.00 149.98 149.98 24.5K
15:31 149.96 149.98 149.96 149.97 13.2K
15:32 149.98 149.98 149.84 149.84 50.3K
15:33 149.84 149.86 149.84 149.85 14.6K
15:34 149.83 149.83 149.80 149.80 41.5K
15:35 149.82 149.82 149.77 149.77 14.3K
15:36 149.78 149.79 149.77 149.77 20.5K
15:37 149.75 149.81 149.73 149.81 58.1K
15:38 149.82 149.84 149.82 149.83 32.1K
15:39 149.84 149.84 149.84 149.84 15.3K
15:40 149.85 149.87 149.84 149.87 16.9K
15:41 149.91 149.93 149.89 149.89 17.1K
15:42 149.89 149.89 149.80 149.81 32.8K
15:43 149.81 149.83 149.79 149.79 11.4K
15:44 149.79 149.79 149.78 149.79 17.9K
15:45 149.78 149.79 149.74 149.74 17.2K
15:46 149.76 149.77 149.76 149.76 29.0K
15:47 149.74 149.76 149.73 149.76 13.8K
15:48 149.76 149.76 149.68 149.68 32.5K
15:49 149.69 149.69 149.67 149.67 33.3K
15:50 149.59 149.59 149.50 149.50 146.0K
15:51 149.49 149.49 149.44 149.45 41.5K
15:52 149.44 149.44 149.41 149.42 40.5K
15:53 149.41 149.46 149.41 149.46 70.4K
15:54 149.47 149.47 149.47 149.47 39.9K
15:55 149.47 149.52 149.47 149.49 89.7K
15:56 149.51 149.51 149.46 149.48 67.8K
15:57 149.47 149.48 149.46 149.48 92.3K
15:58 149.50 149.50 149.47 149.47 59.2K
15:59 149.47 149.51 149.47 149.47 97.1K
16:00 149.50 149.50 149.49 149.49 1,292.6K
16:01 149.49 149.49 149.49 149.49 17.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available