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
09:30 143.05 143.05 139.64 139.64 457.1K
09:31 139.79 139.95 139.59 139.95 159.2K
09:32 140.11 140.11 139.98 139.98 48.1K
09:33 139.99 140.30 139.99 140.20 27.4K
09:34 140.15 140.15 139.92 139.99 72.0K
09:35 139.94 139.94 139.77 139.92 146.9K
09:36 139.81 139.81 139.03 139.03 74.2K
09:37 138.96 138.96 138.76 138.94 62.5K
09:38 139.12 139.14 139.11 139.12 93.4K
09:39 139.07 139.07 138.77 138.78 45.3K
09:40 138.75 138.90 138.74 138.74 57.6K
09:41 138.72 138.79 138.64 138.64 90.4K
09:42 138.45 138.45 138.31 138.31 78.3K
09:43 138.31 138.31 138.06 138.06 91.7K
09:44 138.04 138.04 136.67 136.79 99.4K
09:45 137.02 137.51 137.02 137.36 65.4K
09:46 137.46 137.99 137.46 137.99 86.7K
09:47 137.92 137.97 137.91 137.97 55.2K
09:48 138.07 138.85 138.07 138.85 39.0K
09:49 138.88 138.90 138.84 138.84 38.8K
09:50 138.87 139.09 138.87 139.09 27.6K
09:51 139.24 139.33 139.18 139.26 116.5K
09:52 139.22 139.56 139.22 139.56 32.1K
09:53 139.67 139.80 139.67 139.80 82.3K
09:54 139.81 139.91 139.78 139.91 47.6K
09:55 139.89 139.89 139.74 139.74 26.3K
09:56 139.71 139.81 139.71 139.81 19.0K
09:57 139.84 139.91 139.84 139.85 18.4K
09:58 140.16 140.33 140.16 140.33 40.3K
09:59 140.47 140.60 140.38 140.60 35.4K
10:00 140.58 140.74 140.58 140.60 106.1K
10:01 140.61 140.61 140.50 140.50 11.2K
10:02 140.55 140.60 140.55 140.60 17.7K
10:03 140.58 140.58 140.09 140.09 77.1K
10:04 140.12 140.20 140.12 140.17 26.3K
10:05 140.19 140.19 140.13 140.13 28.6K
10:06 140.10 140.21 140.10 140.14 20.4K
10:07 140.05 140.05 139.94 139.95 32.4K
10:08 139.89 139.89 139.66 139.66 23.3K
10:09 139.69 139.74 139.68 139.74 25.4K
10:10 139.69 140.14 139.69 140.14 55.7K
10:11 140.45 141.29 140.45 141.29 82.8K
10:12 141.40 141.53 141.30 141.53 48.2K
10:13 141.52 141.80 141.52 141.80 34.0K
10:14 141.84 142.13 141.84 142.13 19.4K
10:15 142.30 142.58 142.30 142.58 55.6K
10:16 142.72 142.81 142.72 142.81 22.3K
10:17 142.80 142.96 142.80 142.94 24.7K
10:18 143.08 143.22 143.08 143.13 7.4K
10:19 143.03 143.03 142.96 143.01 11.7K
10:20 142.96 143.00 142.85 142.85 10.9K
10:21 142.79 142.81 142.79 142.79 15.3K
10:22 142.66 142.66 142.29 142.33 38.1K
10:23 142.31 142.31 142.00 142.00 57.4K
10:24 142.01 142.01 141.81 141.81 30.7K
10:25 141.62 141.62 141.49 141.49 8.9K
10:26 141.33 141.50 141.33 141.50 25.6K
10:27 141.51 141.51 141.43 141.43 9.1K
10:28 141.43 141.43 141.12 141.12 28.7K
10:29 141.07 141.07 140.96 140.96 8.9K
10:30 140.87 140.95 140.87 140.92 16.3K
10:31 140.93 140.93 140.87 140.87 10.8K
10:32 140.92 140.94 140.89 140.94 19.1K
10:33 140.94 141.04 140.92 141.04 15.5K
10:34 141.13 141.13 141.10 141.10 14.4K
10:35 141.04 141.04 140.97 140.98 6.9K
10:36 140.96 140.96 140.70 140.71 9.4K
10:37 140.71 140.71 140.69 140.71 3.6K
10:38 140.72 140.78 140.63 140.63 11.5K
10:39 140.46 140.46 140.32 140.32 13.5K
10:40 140.25 140.25 140.14 140.14 18.2K
10:41 140.17 140.19 140.14 140.14 10.8K
10:42 139.87 139.87 139.23 139.32 90.3K
10:43 139.29 139.41 139.29 139.41 29.0K
10:44 139.47 139.47 139.23 139.32 52.5K
10:45 139.41 139.41 139.35 139.35 32.2K
10:46 139.65 139.65 139.55 139.61 45.5K
10:47 139.60 139.63 139.51 139.63 25.2K
10:48 139.64 139.71 139.64 139.69 47.6K
10:49 139.68 139.84 139.68 139.84 33.3K
10:50 139.93 140.15 139.93 140.15 31.1K
10:51 140.28 140.43 140.28 140.41 52.8K
10:52 140.50 140.50 140.33 140.33 32.9K
10:53 140.26 140.47 140.26 140.47 31.1K
10:54 140.46 140.71 140.46 140.71 16.0K
10:55 140.82 140.82 140.70 140.70 19.5K
10:56 140.72 140.72 140.55 140.55 10.9K
10:57 140.57 140.63 140.57 140.63 16.5K
10:58 140.56 140.56 140.55 140.56 6.4K
10:59 140.57 140.61 140.56 140.61 13.6K
11:00 140.59 140.59 140.51 140.58 13.6K
11:01 140.54 140.74 140.54 140.74 66.9K
11:02 140.79 140.96 140.79 140.96 11.0K
11:03 140.98 141.15 140.97 141.14 17.4K
11:04 141.14 141.14 141.09 141.13 28.5K
11:05 141.17 141.20 141.17 141.17 13.1K
11:06 141.18 141.18 140.82 140.82 29.6K
11:07 140.72 140.72 140.56 140.56 34.4K
11:08 140.38 140.40 140.28 140.28 24.6K
11:09 140.33 140.33 140.18 140.18 13.6K
11:10 139.95 139.96 139.93 139.96 50.4K
11:11 139.96 139.97 139.93 139.93 23.8K
11:12 139.95 139.95 139.91 139.93 8.4K
11:13 139.93 140.09 139.93 140.05 39.4K
11:14 140.09 140.09 139.94 139.94 69.8K
11:15 139.85 139.85 139.21 139.21 83.3K
11:16 139.17 139.17 139.03 139.03 74.0K
11:17 139.07 139.13 139.07 139.13 19.7K
11:18 139.15 139.22 139.12 139.18 22.7K
11:19 139.20 139.28 139.20 139.25 17.8K
11:20 139.28 139.52 139.28 139.52 25.6K
11:21 139.51 139.54 139.41 139.41 30.7K
11:22 139.31 139.32 139.22 139.22 21.5K
11:23 139.22 139.22 138.99 138.99 22.3K
11:24 138.99 138.99 138.66 138.66 45.6K
11:25 138.77 139.04 138.77 139.04 42.6K
11:26 138.98 138.98 138.79 138.79 17.5K
11:27 138.75 138.76 138.75 138.76 26.9K
11:28 138.76 138.76 138.67 138.69 8.8K
11:29 138.64 138.64 138.43 138.43 29.2K
11:30 138.34 138.44 138.34 138.44 59.3K
11:31 138.70 138.78 138.64 138.64 65.6K
11:32 138.61 138.63 138.53 138.53 11.1K
11:33 138.50 138.81 138.50 138.71 49.1K
11:34 138.62 138.68 138.58 138.58 29.7K
11:35 138.57 138.72 138.57 138.72 27.7K
11:36 138.81 138.97 138.81 138.94 75.6K
11:37 138.96 138.96 138.81 138.86 17.0K
11:38 138.90 138.98 138.90 138.98 14.0K
11:39 139.09 139.18 139.07 139.18 35.2K
11:40 139.16 139.20 139.12 139.20 10.7K
11:41 139.35 139.58 139.35 139.58 25.9K
11:42 139.67 139.84 139.67 139.74 21.7K
11:43 139.73 139.74 139.72 139.72 11.5K
11:44 139.73 139.77 139.67 139.77 11.4K
11:45 139.85 139.90 139.82 139.90 14.5K
11:46 139.90 139.92 139.88 139.88 19.4K
11:47 139.87 139.93 139.87 139.93 33.1K
11:48 139.94 139.99 139.93 139.99 3.2K
11:49 140.00 140.25 140.00 140.16 35.9K
11:50 140.15 140.32 140.15 140.31 15.9K
11:51 140.32 140.32 140.23 140.23 14.1K
11:52 140.22 140.28 140.22 140.28 8.7K
11:53 140.27 140.27 140.09 140.09 13.3K
11:54 140.08 140.08 140.04 140.04 3.2K
11:55 140.05 140.09 140.05 140.09 4.0K
11:56 140.03 140.15 140.00 140.15 16.6K
11:57 140.15 140.23 140.15 140.19 6.1K
11:58 140.18 140.18 140.16 140.17 3.3K
11:59 140.20 140.23 140.20 140.22 24.2K
12:00 140.21 140.21 140.16 140.19 20.0K
12:01 140.32 140.34 140.32 140.34 7.4K
12:02 140.35 140.36 140.23 140.36 17.9K
12:03 140.34 140.34 140.31 140.32 12.0K
12:04 140.32 140.38 140.32 140.38 6.8K
12:05 140.38 140.44 140.35 140.44 12.2K
12:06 140.44 140.45 140.42 140.42 9.5K
12:07 140.40 140.42 140.40 140.42 3.2K
12:08 140.41 140.41 140.32 140.32 15.1K
12:09 140.31 140.32 140.31 140.31 2.4K
12:10 140.35 140.36 140.21 140.21 17.1K
12:11 140.24 140.34 140.24 140.34 19.3K
12:12 140.37 140.37 140.22 140.22 9.0K
12:13 140.23 140.32 140.20 140.32 11.2K
12:14 140.33 140.33 140.30 140.31 29.7K
12:15 140.33 140.34 140.33 140.34 2.5K
12:16 140.33 140.34 140.33 140.34 3.4K
12:17 140.35 140.39 140.30 140.30 12.6K
12:18 140.18 140.18 140.17 140.18 19.6K
12:19 140.19 140.19 140.19 140.19 2.9K
12:20 140.20 140.20 140.18 140.18 6.9K
12:21 140.17 140.18 139.98 139.98 22.5K
12:22 139.96 139.96 139.93 139.93 10.6K
12:23 139.93 139.93 139.90 139.90 8.1K
12:24 139.93 139.93 139.93 139.93 12.0K
12:25 139.91 139.99 139.91 139.94 19.1K
12:26 139.95 140.08 139.86 140.08 22.2K
12:27 140.09 140.17 140.09 140.16 8.5K
12:28 140.15 140.15 140.13 140.14 2.8K
12:29 140.16 140.22 140.16 140.22 7.5K
12:30 140.19 140.22 140.17 140.22 9.9K
12:31 140.23 140.30 140.23 140.30 18.9K
12:32 140.32 140.33 140.31 140.33 10.6K
12:33 140.33 140.37 140.32 140.32 8.3K
12:34 140.27 140.27 140.23 140.24 6.8K
12:35 140.34 140.35 140.33 140.33 14.9K
12:36 140.32 140.32 140.31 140.31 11.8K
12:37 140.34 140.35 140.33 140.35 7.8K
12:38 140.36 140.37 140.33 140.33 7.1K
12:39 140.34 140.34 140.31 140.31 22.2K
12:40 140.31 140.32 140.28 140.32 3.7K
12:41 140.28 140.28 140.19 140.19 20.0K
12:42 140.16 140.16 140.12 140.14 14.5K
12:43 140.14 140.14 140.09 140.09 3.9K
12:44 140.01 140.01 139.93 139.94 20.6K
12:45 139.94 139.94 139.83 139.87 19.2K
12:46 139.86 139.86 139.74 139.74 11.3K
12:47 139.72 139.72 139.68 139.68 14.7K
12:48 139.69 139.69 139.62 139.62 17.3K
12:49 139.67 139.67 139.65 139.66 17.1K
12:50 139.60 139.63 139.60 139.60 43.9K
12:51 139.63 139.64 139.61 139.64 11.4K
12:52 139.60 139.69 139.60 139.69 15.3K
12:53 139.74 139.75 139.73 139.75 4.1K
12:54 139.69 139.73 139.68 139.70 13.3K
12:55 139.72 139.73 139.71 139.71 9.5K
12:56 139.65 139.65 139.57 139.57 15.0K
12:57 139.57 139.66 139.56 139.66 10.9K
12:58 139.61 139.61 139.44 139.44 25.6K
12:59 139.49 139.54 139.45 139.45 63.0K
13:00 139.43 140.14 139.43 140.14 84.2K
13:01 140.16 140.21 140.16 140.21 23.3K
13:02 140.22 140.22 139.90 139.90 17.0K
13:03 139.85 139.85 139.83 139.83 61.1K
13:04 139.66 139.66 139.59 139.64 13.2K
13:05 139.64 139.64 139.63 139.64 4.2K
13:06 139.68 139.68 139.60 139.60 16.8K
13:07 139.62 139.77 139.62 139.77 19.7K
13:08 139.90 139.90 139.86 139.90 22.2K
13:09 139.94 139.94 139.86 139.86 13.7K
13:10 139.87 139.87 139.76 139.76 14.9K
13:11 139.67 139.67 139.42 139.42 19.9K
13:12 139.39 139.54 139.38 139.54 9.6K
13:13 139.59 139.68 139.59 139.66 123.6K
13:14 139.70 139.94 139.70 139.94 22.0K
13:15 139.98 139.98 139.93 139.93 27.2K
13:16 139.97 140.07 139.97 140.06 20.3K
13:17 140.12 140.15 140.12 140.13 19.1K
13:18 140.15 140.20 140.15 140.18 13.9K
13:19 140.23 140.23 140.13 140.13 32.1K
13:20 140.13 140.13 140.11 140.11 20.0K
13:21 140.11 140.14 140.05 140.07 44.0K
13:22 140.07 140.15 140.07 140.15 35.8K
13:23 140.14 140.18 140.13 140.18 12.3K
13:24 140.16 140.23 140.16 140.23 12.6K
13:25 140.24 140.24 140.23 140.23 9.1K
13:26 140.24 140.24 140.22 140.23 16.0K
13:27 140.21 140.21 140.20 140.20 8.1K
13:28 140.23 140.25 140.22 140.22 7.4K
13:29 140.23 140.55 140.23 140.55 59.8K
13:30 140.57 140.57 140.52 140.53 22.0K
13:31 140.50 140.50 140.39 140.39 15.4K
13:32 140.36 140.45 140.36 140.44 46.2K
13:33 140.48 140.48 140.41 140.41 10.0K
13:34 140.43 140.47 140.43 140.47 9.2K
13:35 140.47 140.47 140.36 140.38 8.4K
13:36 140.39 140.63 140.39 140.63 26.5K
13:37 140.62 140.62 140.58 140.58 19.1K
13:38 140.56 140.58 140.55 140.58 6.1K
13:39 140.62 140.70 140.62 140.70 28.5K
13:40 140.74 140.76 140.62 140.62 29.7K
13:41 140.55 140.55 140.51 140.52 44.5K
13:42 140.56 140.66 140.56 140.66 10.5K
13:43 140.66 140.83 140.66 140.83 36.3K
13:44 140.84 140.90 140.84 140.90 10.0K
13:45 140.90 140.94 140.90 140.94 17.3K
13:46 140.93 141.05 140.78 141.05 61.9K
13:47 141.06 141.10 140.98 141.02 38.9K
13:48 140.99 141.16 140.99 141.16 51.4K
13:49 141.21 141.21 141.15 141.15 11.8K
13:50 141.17 141.17 141.15 141.17 22.6K
13:51 141.17 141.19 141.16 141.16 34.5K
13:52 141.15 141.16 141.15 141.16 9.6K
13:53 141.15 141.15 141.10 141.10 5.3K
13:54 141.09 141.10 141.05 141.10 18.0K
13:55 141.09 141.09 141.04 141.07 19.4K
13:56 141.10 141.10 141.05 141.06 10.3K
13:57 141.10 141.10 141.07 141.07 10.0K
13:58 141.01 141.18 141.01 141.18 13.1K
13:59 141.18 141.21 141.18 141.21 14.5K
14:00 141.22 141.47 141.21 141.47 45.1K
14:01 141.43 141.43 141.32 141.33 15.1K
14:02 141.36 141.44 141.36 141.44 10.5K
14:03 141.45 141.51 141.39 141.39 14.0K
14:04 141.35 141.35 141.30 141.33 8.3K
14:05 141.38 141.38 141.30 141.32 11.9K
14:06 141.25 141.25 141.12 141.12 12.6K
14:07 141.12 141.14 141.11 141.11 7.1K
14:08 141.11 141.15 141.01 141.08 25.3K
14:09 141.09 141.09 141.07 141.08 4.7K
14:10 141.04 141.14 141.04 141.12 12.6K
14:11 141.04 141.05 141.01 141.01 10.4K
14:12 140.99 140.99 140.94 140.94 12.4K
14:13 140.93 140.99 140.93 140.94 9.5K
14:14 140.94 140.94 140.91 140.93 4.9K
14:15 140.91 141.08 140.91 141.08 44.2K
14:16 141.15 141.21 141.15 141.20 34.3K
14:17 141.21 141.24 141.21 141.24 24.8K
14:18 141.26 141.30 141.26 141.30 15.0K
14:19 141.33 141.33 141.28 141.30 7.5K
14:20 141.30 141.37 141.30 141.37 17.0K
14:21 141.42 141.44 141.42 141.44 14.4K
14:22 141.48 141.56 141.47 141.47 18.2K
14:23 141.48 141.48 141.42 141.42 12.5K
14:24 141.50 141.50 141.48 141.49 6.2K
14:25 141.50 141.50 141.42 141.42 10.5K
14:26 141.36 141.36 141.15 141.16 18.7K
14:27 141.16 141.16 141.12 141.12 6.6K
14:28 141.14 141.14 141.11 141.11 16.9K
14:29 141.11 141.11 140.98 140.98 8.3K
14:30 140.99 141.12 140.98 141.12 14.7K
14:31 141.04 141.04 140.92 140.92 17.4K
14:32 140.91 140.91 140.88 140.88 7.4K
14:33 140.87 140.88 140.87 140.87 7.0K
14:34 140.87 140.98 140.87 140.98 9.7K
14:35 140.99 141.09 140.97 141.08 8.4K
14:36 141.11 141.22 141.11 141.18 19.8K
14:37 141.18 141.26 141.18 141.26 2.0K
14:38 141.25 141.27 141.23 141.27 5.0K
14:39 141.27 141.27 141.24 141.27 18.7K
14:40 141.29 141.30 141.26 141.26 16.5K
14:41 141.34 141.37 141.33 141.33 16.2K
14:42 141.34 141.40 141.34 141.39 6.5K
14:43 141.39 141.42 141.37 141.42 10.0K
14:44 141.43 141.49 141.43 141.49 7.9K
14:45 141.37 141.38 141.23 141.23 27.1K
14:46 141.21 141.29 141.21 141.29 9.1K
14:47 141.31 141.35 141.31 141.32 6.7K
14:48 141.23 141.23 141.18 141.19 14.7K
14:49 141.19 141.23 141.19 141.21 5.0K
14:50 141.18 141.18 141.15 141.16 8.6K
14:51 141.18 141.18 141.00 141.00 18.7K
14:52 141.02 141.05 141.02 141.04 6.0K
14:53 141.02 141.06 140.94 141.06 18.4K
14:54 141.06 141.06 140.95 140.95 11.1K
14:55 140.87 140.88 140.79 140.79 18.3K
14:56 140.73 140.73 140.63 140.63 13.3K
14:57 140.69 140.72 140.69 140.72 17.2K
14:58 140.74 140.74 140.64 140.67 17.2K
14:59 140.69 140.78 140.69 140.76 8.9K
15:00 140.76 141.18 140.76 141.18 34.7K
15:01 141.21 141.21 141.17 141.17 15.3K
15:02 141.17 141.17 141.14 141.14 6.8K
15:03 141.13 141.13 141.01 141.03 13.5K
15:04 141.05 141.05 140.97 140.97 15.3K
15:05 140.99 141.00 140.96 140.96 21.3K
15:06 140.97 140.97 140.87 140.87 17.0K
15:07 140.80 140.81 140.80 140.81 8.7K
15:08 140.82 140.82 140.80 140.81 9.9K
15:09 140.78 140.81 140.78 140.81 25.4K
15:10 140.77 140.77 140.71 140.73 10.9K
15:11 140.72 140.72 140.66 140.66 19.1K
15:12 140.66 140.68 140.66 140.68 29.2K
15:13 140.69 140.71 140.69 140.71 10.0K
15:14 140.75 140.75 140.65 140.65 13.5K
15:15 140.63 140.63 140.61 140.61 11.4K
15:16 140.60 140.60 140.53 140.54 25.0K
15:17 140.63 140.68 140.63 140.68 17.2K
15:18 140.67 140.82 140.67 140.80 22.0K
15:19 140.85 140.93 140.85 140.93 8.6K
15:20 140.95 140.95 140.91 140.91 11.1K
15:21 140.91 140.91 140.83 140.83 8.7K
15:22 140.81 140.83 140.81 140.81 10.7K
15:23 140.78 140.79 140.78 140.79 11.0K
15:24 140.78 140.82 140.78 140.82 17.4K
15:25 140.82 140.83 140.81 140.82 9.4K
15:26 140.83 140.84 140.82 140.84 6.0K
15:27 140.83 140.83 140.77 140.77 14.5K
15:28 140.78 140.78 140.66 140.69 12.2K
15:29 140.67 140.69 140.64 140.64 8.8K
15:30 140.55 140.58 140.55 140.57 27.0K
15:31 140.56 140.61 140.56 140.58 23.0K
15:32 140.58 140.87 140.58 140.87 41.9K
15:33 140.87 140.88 140.82 140.82 9.1K
15:34 140.90 140.94 140.90 140.94 22.9K
15:35 140.94 140.98 140.69 140.69 54.5K
15:36 140.75 140.75 140.69 140.69 37.9K
15:37 140.66 140.71 140.66 140.71 70.1K
15:38 140.71 140.82 140.71 140.80 32.7K
15:39 140.79 140.81 140.73 140.73 8.7K
15:40 140.73 140.73 140.63 140.63 39.3K
15:41 140.60 140.60 140.50 140.50 27.8K
15:42 140.52 140.53 140.50 140.51 22.9K
15:43 140.46 140.48 140.40 140.40 17.4K
15:44 140.38 140.41 140.38 140.41 13.6K
15:45 140.39 140.40 140.39 140.40 32.8K
15:46 140.39 140.39 140.34 140.34 25.2K
15:47 140.33 140.33 140.25 140.25 46.3K
15:48 140.26 140.26 140.21 140.24 33.5K
15:49 140.30 140.34 140.30 140.34 25.7K
15:50 140.44 140.67 140.44 140.57 108.9K
15:51 140.58 140.68 140.56 140.68 42.0K
15:52 140.76 140.80 140.75 140.80 32.1K
15:53 140.81 140.82 140.80 140.82 28.8K
15:54 140.78 140.96 140.78 140.96 73.6K
15:55 140.92 140.92 140.86 140.90 76.7K
15:56 140.89 140.92 140.87 140.92 60.6K
15:57 140.97 140.98 140.97 140.98 52.9K
15:58 140.97 140.97 140.93 140.94 62.0K
15:59 140.97 141.01 140.97 140.99 138.2K
16:00 140.91 140.91 140.89 140.89 2,016.1K
16:01 140.89 140.89 140.89 140.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available