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
09:30 148.96 148.96 147.56 147.56 195.1K
09:31 147.65 147.65 147.20 147.32 81.7K
09:32 147.05 147.31 147.05 147.17 98.8K
09:33 147.06 147.08 146.97 146.97 81.1K
09:34 146.99 146.99 146.88 146.88 71.9K
09:35 146.88 146.88 146.65 146.65 65.3K
09:36 146.65 146.72 146.47 146.47 103.2K
09:37 146.36 146.43 146.36 146.38 25.9K
09:38 146.33 146.41 146.32 146.41 42.2K
09:39 146.43 146.43 146.39 146.39 52.0K
09:40 146.47 146.58 146.47 146.51 41.1K
09:41 146.53 146.53 146.40 146.49 65.9K
09:42 146.64 146.64 146.55 146.55 62.0K
09:43 146.51 146.51 146.46 146.47 48.0K
09:44 146.48 146.48 146.39 146.39 41.5K
09:45 146.32 146.32 146.17 146.17 19.3K
09:46 146.08 146.08 145.84 145.84 55.5K
09:47 145.83 145.90 145.83 145.89 29.4K
09:48 145.84 145.84 145.70 145.70 66.7K
09:49 145.67 145.67 145.49 145.49 47.8K
09:50 145.47 145.62 145.45 145.62 53.8K
09:51 145.71 145.71 145.64 145.64 21.7K
09:52 145.46 145.46 145.36 145.37 43.1K
09:53 145.42 145.58 145.42 145.58 15.7K
09:54 145.59 145.80 145.59 145.80 25.5K
09:55 145.72 145.73 145.65 145.73 30.8K
09:56 145.73 145.83 145.73 145.83 16.9K
09:57 145.85 145.85 145.82 145.83 12.2K
09:58 145.89 146.07 145.89 146.07 38.3K
09:59 146.08 146.08 145.77 145.77 53.2K
10:00 145.74 145.74 145.48 145.48 40.8K
10:01 145.51 145.69 145.51 145.69 27.0K
10:02 145.74 145.74 145.65 145.65 12.3K
10:03 145.55 145.55 145.49 145.50 49.7K
10:04 145.58 145.72 145.58 145.72 21.0K
10:05 145.70 145.70 145.65 145.68 24.2K
10:06 145.69 145.70 145.67 145.70 19.3K
10:07 145.70 145.76 145.70 145.74 40.3K
10:08 145.74 145.74 145.72 145.74 11.5K
10:09 145.76 145.91 145.76 145.91 24.5K
10:10 145.89 145.89 145.74 145.74 19.7K
10:11 145.75 145.80 145.75 145.79 11.3K
10:12 145.76 145.76 145.65 145.65 13.8K
10:13 145.57 145.57 145.39 145.39 46.5K
10:14 145.37 145.40 145.37 145.38 7.1K
10:15 145.35 145.35 145.29 145.29 20.7K
10:16 145.35 145.45 145.35 145.45 15.4K
10:17 145.53 145.53 145.48 145.49 23.3K
10:18 145.49 145.58 145.47 145.58 14.7K
10:19 145.58 145.63 145.58 145.63 5.7K
10:20 145.60 145.62 145.59 145.62 21.4K
10:21 145.61 145.66 145.61 145.63 11.4K
10:22 145.61 145.61 145.52 145.52 36.0K
10:23 145.53 145.53 145.48 145.49 26.2K
10:24 145.51 145.51 145.47 145.47 15.6K
10:25 145.47 145.51 145.47 145.51 14.2K
10:26 145.49 145.49 145.40 145.40 51.4K
10:27 145.40 145.40 145.37 145.37 13.9K
10:28 145.40 145.44 145.37 145.37 43.1K
10:29 145.34 145.34 145.27 145.27 36.1K
10:30 145.27 145.30 145.26 145.30 13.4K
10:31 145.41 145.41 145.32 145.32 21.1K
10:32 145.32 145.32 145.22 145.22 57.3K
10:33 145.21 145.21 145.16 145.16 23.0K
10:34 145.12 145.12 144.94 144.97 45.1K
10:35 144.97 144.97 144.85 144.88 114.0K
10:36 144.87 144.87 144.69 144.69 44.3K
10:37 144.73 144.87 144.73 144.87 41.4K
10:38 144.93 145.04 144.93 145.00 98.7K
10:39 145.01 145.01 144.97 145.01 15.6K
10:40 145.01 145.03 144.96 144.96 19.2K
10:41 145.02 145.02 144.97 144.97 23.3K
10:42 144.95 144.99 144.95 144.95 19.9K
10:43 144.95 144.95 144.87 144.87 8.0K
10:44 144.87 144.89 144.80 144.80 37.2K
10:45 144.78 144.78 144.66 144.66 65.3K
10:46 144.66 144.66 144.52 144.52 37.3K
10:47 144.44 144.44 144.39 144.39 20.1K
10:48 144.37 144.44 144.34 144.44 22.7K
10:49 144.45 144.45 144.44 144.45 17.7K
10:50 144.44 144.44 144.36 144.37 20.7K
10:51 144.38 144.40 144.32 144.40 41.6K
10:52 144.45 144.63 144.45 144.63 54.6K
10:53 144.70 144.81 144.70 144.81 41.9K
10:54 144.87 144.90 144.87 144.87 24.5K
10:55 144.88 144.93 144.88 144.93 14.9K
10:56 144.92 144.98 144.92 144.98 20.0K
10:57 145.02 145.08 145.01 145.01 26.8K
10:58 145.01 145.14 145.01 145.14 14.2K
10:59 145.18 145.18 145.16 145.16 55.8K
11:00 145.14 145.24 145.14 145.24 55.2K
11:01 145.27 145.53 145.27 145.53 57.6K
11:02 145.62 145.65 145.62 145.65 24.0K
11:03 145.66 145.75 145.66 145.75 30.5K
11:04 145.76 145.97 145.76 145.97 25.2K
11:05 145.98 146.19 145.98 146.19 19.6K
11:06 146.16 146.18 146.14 146.14 29.3K
11:07 146.13 146.20 146.13 146.17 14.7K
11:08 146.07 146.10 146.06 146.10 8.8K
11:09 146.09 146.14 146.09 146.14 24.5K
11:10 146.11 146.11 145.98 145.98 21.8K
11:11 146.01 146.14 146.00 146.14 16.5K
11:12 146.15 146.21 146.15 146.21 17.1K
11:13 146.22 146.26 146.22 146.26 7.7K
11:14 146.32 146.34 146.32 146.34 11.7K
11:15 146.34 146.37 146.34 146.35 5.5K
11:16 146.33 146.43 146.33 146.41 16.1K
11:17 146.42 146.61 146.42 146.61 59.5K
11:18 146.69 146.77 146.69 146.77 33.8K
11:19 146.78 146.78 146.76 146.77 20.3K
11:20 146.72 146.75 146.72 146.75 7.8K
11:21 146.78 146.88 146.78 146.88 9.1K
11:22 146.88 146.89 146.86 146.88 12.9K
11:23 146.88 146.92 146.88 146.92 2.0K
11:24 146.93 146.98 146.93 146.98 3.7K
11:25 147.05 147.05 146.92 146.92 8.7K
11:26 146.88 146.88 146.78 146.78 12.3K
11:27 146.76 146.76 146.73 146.73 4.3K
11:28 146.73 146.73 146.71 146.72 4.3K
11:29 146.71 146.71 146.61 146.61 13.7K
11:30 146.58 146.58 146.55 146.57 10.7K
11:31 146.56 146.56 146.55 146.55 8.8K
11:32 146.54 146.57 146.54 146.56 6.6K
11:33 146.53 146.53 146.52 146.53 22.4K
11:34 146.50 146.50 146.48 146.48 20.8K
11:35 146.47 146.47 146.38 146.38 20.4K
11:36 146.35 146.35 145.98 145.98 42.4K
11:37 145.95 145.95 145.82 145.83 11.8K
11:38 145.84 145.85 145.83 145.83 14.2K
11:39 145.82 145.98 145.82 145.98 9.3K
11:40 146.01 146.03 146.01 146.03 5.4K
11:41 146.00 146.02 146.00 146.02 15.1K
11:42 146.04 146.05 146.04 146.05 8.0K
11:43 146.05 146.05 146.02 146.02 7.2K
11:44 146.01 146.01 145.99 145.99 4.5K
11:45 145.99 145.99 145.96 145.98 37.9K
11:46 146.03 146.06 146.03 146.06 42.8K
11:47 146.09 146.10 146.09 146.10 10.6K
11:48 146.11 146.12 146.05 146.05 20.5K
11:49 146.01 146.01 145.97 145.97 11.3K
11:50 145.97 146.01 145.95 146.01 16.0K
11:51 146.00 146.19 146.00 146.19 18.4K
11:52 146.19 146.19 146.07 146.07 11.2K
11:53 146.07 146.07 145.93 145.93 8.7K
11:54 145.85 145.85 145.76 145.79 10.4K
11:55 145.78 145.78 145.66 145.66 12.0K
11:56 145.66 145.69 145.65 145.65 19.5K
11:57 145.71 145.75 145.71 145.75 6.0K
11:58 145.74 145.74 145.70 145.73 15.0K
11:59 145.75 145.77 145.75 145.77 5.9K
12:00 145.75 145.80 145.75 145.77 7.3K
12:01 145.74 145.74 145.65 145.65 7.6K
12:02 145.65 145.65 145.61 145.62 6.8K
12:03 145.65 145.66 145.65 145.65 22.2K
12:04 145.71 145.72 145.70 145.70 13.4K
12:05 145.69 145.69 145.66 145.66 9.9K
12:06 145.67 145.72 145.67 145.72 6.2K
12:07 145.72 145.84 145.72 145.79 22.0K
12:08 145.77 145.77 145.75 145.76 8.2K
12:09 145.77 145.79 145.77 145.79 17.2K
12:10 145.79 145.89 145.78 145.89 20.0K
12:11 145.85 145.85 145.75 145.75 39.4K
12:12 145.75 145.75 145.72 145.72 1.6K
12:13 145.70 145.79 145.70 145.79 12.6K
12:14 145.93 146.06 145.93 146.02 21.4K
12:15 146.03 146.03 146.02 146.02 6.4K
12:16 145.99 145.99 145.75 145.77 33.6K
12:17 145.77 145.91 145.77 145.91 26.9K
12:18 145.88 145.88 145.73 145.73 17.3K
12:19 145.71 145.71 145.69 145.71 5.8K
12:20 145.71 145.75 145.71 145.73 6.9K
12:21 145.73 145.76 145.73 145.76 25.3K
12:22 145.78 145.79 145.78 145.78 8.6K
12:23 145.83 145.85 145.82 145.85 14.9K
12:24 145.86 145.86 145.85 145.85 2.1K
12:25 145.85 145.85 145.82 145.82 10.7K
12:26 145.84 145.85 145.84 145.85 4.8K
12:27 145.83 145.83 145.78 145.79 8.7K
12:28 145.82 145.83 145.80 145.83 8.7K
12:29 145.83 145.83 145.72 145.72 15.3K
12:30 145.72 145.72 145.66 145.67 25.7K
12:31 145.66 145.70 145.66 145.66 10.8K
12:32 145.66 145.67 145.66 145.67 3.2K
12:33 145.66 145.66 145.65 145.65 18.5K
12:34 145.63 145.63 145.61 145.61 15.0K
12:35 145.63 145.66 145.63 145.66 11.3K
12:36 145.65 145.72 145.65 145.72 27.2K
12:37 145.75 145.82 145.75 145.77 25.7K
12:38 145.72 145.72 145.69 145.69 12.4K
12:39 145.67 145.67 145.65 145.65 22.6K
12:40 145.63 145.63 145.50 145.50 41.7K
12:41 145.50 145.50 145.47 145.47 30.9K
12:42 145.45 145.51 145.45 145.50 16.2K
12:43 145.44 145.44 145.41 145.41 37.4K
12:44 145.37 145.38 145.35 145.35 30.2K
12:45 145.52 145.52 145.48 145.48 30.0K
12:46 145.47 145.47 145.44 145.44 5.4K
12:47 145.44 145.44 145.42 145.42 9.1K
12:48 145.40 145.40 145.32 145.32 24.3K
12:49 145.32 145.32 145.29 145.29 20.3K
12:50 145.30 145.32 145.30 145.32 13.6K
12:51 145.30 145.30 145.24 145.25 33.6K
12:52 145.23 145.23 145.20 145.20 25.2K
12:53 145.17 145.17 145.14 145.14 7.8K
12:54 145.12 145.12 145.09 145.09 10.2K
12:55 145.10 145.10 144.99 145.03 17.3K
12:56 144.98 144.99 144.97 144.99 17.6K
12:57 144.98 144.98 144.90 144.91 12.5K
12:58 144.91 144.93 144.86 144.86 21.1K
12:59 144.85 144.88 144.84 144.84 14.9K
13:00 144.82 144.83 144.78 144.78 11.9K
13:01 144.80 144.80 144.63 144.63 26.0K
13:02 144.64 144.80 144.64 144.80 22.6K
13:03 144.70 144.72 144.64 144.64 15.6K
13:04 144.64 144.68 144.64 144.68 8.1K
13:05 144.67 144.70 144.66 144.70 8.5K
13:06 144.71 144.76 144.71 144.76 19.1K
13:07 144.76 144.79 144.76 144.78 14.5K
13:08 144.76 144.76 144.64 144.64 43.3K
13:09 144.66 144.66 144.55 144.65 77.5K
13:10 144.70 144.70 144.62 144.66 34.3K
13:11 144.65 144.65 144.43 144.43 33.4K
13:12 144.39 144.39 144.29 144.29 30.3K
13:13 144.28 144.30 144.27 144.30 22.8K
13:14 144.34 144.37 144.34 144.36 43.8K
13:15 144.29 144.29 144.05 144.05 106.7K
13:16 144.07 144.07 144.03 144.03 26.9K
13:17 144.03 144.03 144.00 144.00 10.3K
13:18 143.99 144.07 143.99 144.04 56.5K
13:19 144.03 144.11 143.99 144.11 20.0K
13:20 144.14 144.14 144.09 144.09 7.8K
13:21 144.09 144.11 144.05 144.08 25.1K
13:22 144.08 144.08 144.05 144.07 11.1K
13:23 144.12 144.16 144.11 144.16 15.9K
13:24 144.23 144.28 144.22 144.28 12.9K
13:25 144.34 144.45 144.34 144.45 25.1K
13:26 144.51 144.54 144.51 144.52 24.8K
13:27 144.51 144.52 144.45 144.45 27.5K
13:28 144.50 144.57 144.50 144.57 14.0K
13:29 144.58 144.64 144.58 144.64 17.6K
13:30 144.65 144.69 144.65 144.69 13.0K
13:31 144.74 144.74 144.68 144.68 12.5K
13:32 144.66 144.67 144.66 144.66 14.2K
13:33 144.71 144.81 144.71 144.81 47.7K
13:34 144.94 145.04 144.94 145.03 27.2K
13:35 145.02 145.02 145.00 145.02 76.9K
13:36 145.04 145.07 145.03 145.03 14.8K
13:37 145.03 145.03 144.99 145.01 15.5K
13:38 145.03 145.11 145.03 145.11 17.2K
13:39 145.10 145.10 145.03 145.04 41.0K
13:40 145.03 145.15 145.03 145.15 18.3K
13:41 145.14 145.16 145.13 145.16 9.7K
13:42 145.16 145.19 145.16 145.19 47.5K
13:43 145.19 145.19 145.16 145.18 16.0K
13:44 145.13 145.20 145.13 145.20 22.5K
13:45 145.20 145.21 145.18 145.20 35.0K
13:46 145.25 145.41 145.25 145.41 20.8K
13:47 145.45 145.49 145.45 145.49 15.1K
13:48 145.52 145.56 145.52 145.56 11.7K
13:49 145.57 145.65 145.57 145.65 94.1K
13:50 145.70 145.70 145.69 145.69 14.3K
13:51 145.67 145.67 145.51 145.51 24.4K
13:52 145.53 145.55 145.53 145.53 14.4K
13:53 145.51 145.51 145.50 145.50 6.8K
13:54 145.49 145.50 145.49 145.49 12.8K
13:55 145.51 145.61 145.51 145.60 21.4K
13:56 145.61 145.61 145.57 145.60 24.9K
13:57 145.58 145.61 145.58 145.61 13.8K
13:58 145.60 145.61 145.60 145.61 19.8K
13:59 145.63 145.64 145.63 145.64 16.1K
14:00 145.66 145.72 145.66 145.68 21.7K
14:01 145.67 145.71 145.61 145.71 30.7K
14:02 145.72 145.80 145.72 145.80 20.7K
14:03 145.83 145.89 145.82 145.89 8.8K
14:04 145.89 145.89 145.82 145.82 12.4K
14:05 145.81 145.81 145.52 145.52 25.7K
14:06 145.51 145.58 145.51 145.58 8.8K
14:07 145.57 145.57 145.54 145.54 6.7K
14:08 145.40 145.41 145.39 145.39 23.2K
14:09 145.38 145.38 145.32 145.37 31.9K
14:10 145.39 145.40 145.36 145.36 20.9K
14:11 145.36 145.39 145.36 145.39 14.2K
14:12 145.39 145.39 145.36 145.36 11.0K
14:13 145.37 145.37 145.36 145.36 7.0K
14:14 145.34 145.34 145.29 145.29 46.2K
14:15 145.28 145.28 145.22 145.24 39.2K
14:16 145.24 145.25 145.24 145.24 7.1K
14:17 145.24 145.24 145.21 145.21 9.6K
14:18 145.19 145.19 145.12 145.12 33.0K
14:19 145.12 145.23 145.11 145.23 30.0K
14:20 145.19 145.24 145.16 145.16 28.5K
14:21 145.17 145.20 145.17 145.18 34.0K
14:22 145.12 145.12 145.08 145.08 14.4K
14:23 145.08 145.18 145.08 145.18 23.7K
14:24 145.19 145.19 145.15 145.15 33.2K
14:25 145.15 145.15 145.14 145.14 18.1K
14:26 145.13 145.13 145.03 145.03 30.4K
14:27 145.07 145.09 145.07 145.07 7.1K
14:28 145.10 145.13 145.10 145.12 13.2K
14:29 145.11 145.11 145.10 145.10 5.7K
14:30 145.10 145.10 145.00 145.00 25.4K
14:31 144.98 144.98 144.97 144.97 21.1K
14:32 144.96 144.96 144.94 144.94 32.5K
14:33 144.95 144.97 144.95 144.97 16.8K
14:34 144.99 145.01 144.99 145.00 6.1K
14:35 145.00 145.03 145.00 145.00 9.8K
14:36 144.96 144.96 144.94 144.94 10.9K
14:37 144.95 144.96 144.95 144.96 4.5K
14:38 144.96 144.98 144.96 144.98 6.8K
14:39 144.99 144.99 144.96 144.96 37.6K
14:40 144.97 144.97 144.85 144.85 65.2K
14:41 144.83 144.83 144.78 144.78 34.3K
14:42 144.79 144.80 144.78 144.78 48.4K
14:43 144.83 144.83 144.78 144.78 39.0K
14:44 144.73 144.73 144.66 144.66 43.3K
14:45 144.68 144.70 144.68 144.70 11.6K
14:46 144.71 144.71 144.65 144.69 15.1K
14:47 144.69 144.74 144.69 144.74 35.9K
14:48 144.76 144.77 144.74 144.74 10.5K
14:49 144.74 144.78 144.74 144.76 7.4K
14:50 144.77 144.77 144.75 144.75 9.3K
14:51 144.83 144.89 144.83 144.86 38.0K
14:52 144.87 144.95 144.87 144.95 50.5K
14:53 144.97 144.98 144.94 144.95 19.3K
14:54 144.94 144.97 144.88 144.88 30.5K
14:55 144.85 144.85 144.77 144.77 70.6K
14:56 144.75 144.76 144.74 144.76 6.6K
14:57 144.76 144.76 144.74 144.74 5.7K
14:58 144.79 144.79 144.78 144.79 10.5K
14:59 144.80 144.80 144.77 144.77 42.0K
15:00 144.80 144.81 144.77 144.77 31.2K
15:01 144.69 144.69 144.55 144.55 59.4K
15:02 144.54 144.58 144.54 144.57 7.5K
15:03 144.57 144.57 144.56 144.56 5.6K
15:04 144.58 144.60 144.57 144.60 15.2K
15:05 144.55 144.55 144.43 144.43 24.6K
15:06 144.43 144.49 144.43 144.49 6.2K
15:07 144.46 144.54 144.46 144.54 23.5K
15:08 144.53 144.53 144.47 144.49 24.9K
15:09 144.51 144.53 144.51 144.52 4.6K
15:10 144.52 144.53 144.52 144.52 11.9K
15:11 144.51 144.54 144.51 144.54 22.7K
15:12 144.55 144.58 144.54 144.58 9.3K
15:13 144.59 144.62 144.59 144.62 12.6K
15:14 144.66 144.66 144.57 144.57 42.5K
15:15 144.52 144.53 144.51 144.53 10.5K
15:16 144.51 144.51 144.49 144.51 22.7K
15:17 144.51 144.51 144.46 144.48 13.7K
15:18 144.45 144.45 144.39 144.39 13.2K
15:19 144.43 144.50 144.43 144.50 14.2K
15:20 144.47 144.50 144.47 144.50 9.0K
15:21 144.52 144.52 144.51 144.51 11.3K
15:22 144.50 144.53 144.50 144.53 24.5K
15:23 144.60 144.69 144.60 144.69 73.1K
15:24 144.70 144.75 144.70 144.74 12.7K
15:25 144.84 144.98 144.84 144.98 44.9K
15:26 144.96 144.97 144.86 144.86 45.9K
15:27 144.84 144.84 144.81 144.81 84.4K
15:28 144.87 144.88 144.82 144.82 15.8K
15:29 144.82 144.82 144.74 144.75 32.8K
15:30 144.75 144.80 144.75 144.79 22.3K
15:31 144.80 144.82 144.80 144.82 16.0K
15:32 144.79 144.79 144.72 144.72 28.5K
15:33 144.72 144.72 144.49 144.52 67.3K
15:34 144.52 144.67 144.52 144.67 36.0K
15:35 144.68 144.70 144.68 144.70 35.6K
15:36 144.63 144.63 144.55 144.57 40.4K
15:37 144.53 144.56 144.53 144.56 37.6K
15:38 144.56 144.60 144.53 144.53 52.1K
15:39 144.54 144.54 144.49 144.50 36.1K
15:40 144.48 144.48 144.39 144.39 57.8K
15:41 144.39 144.39 144.33 144.33 37.2K
15:42 144.32 144.40 144.32 144.40 30.3K
15:43 144.40 144.43 144.40 144.43 39.9K
15:44 144.42 144.42 144.39 144.39 19.5K
15:45 144.38 144.42 144.38 144.42 12.7K
15:46 144.44 144.44 144.39 144.39 37.3K
15:47 144.39 144.39 144.30 144.30 54.8K
15:48 144.25 144.25 144.19 144.19 57.5K
15:49 144.19 144.19 144.14 144.14 26.0K
15:50 144.20 144.42 144.20 144.41 182.2K
15:51 144.41 144.43 144.39 144.39 47.5K
15:52 144.39 144.42 144.39 144.41 64.3K
15:53 144.40 144.40 144.38 144.40 84.7K
15:54 144.41 144.46 144.41 144.43 65.2K
15:55 144.42 144.42 144.39 144.40 62.2K
15:56 144.41 144.48 144.41 144.41 140.1K
15:57 144.40 144.40 144.31 144.31 88.9K
15:58 144.31 144.31 144.22 144.22 82.8K
15:59 144.23 144.25 144.23 144.23 251.7K
16:00 144.21 144.22 144.21 144.22 1,680.1K
16:01 144.22 144.22 144.22 144.22 20.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available