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
09:30 137.00 137.00 136.29 136.31 165.4K
09:31 136.32 136.32 136.19 136.19 64.2K
09:32 136.17 136.21 135.90 135.90 70.9K
09:33 135.88 136.07 135.88 136.07 40.3K
09:34 136.17 136.17 135.93 135.97 77.1K
09:35 135.98 136.03 135.91 135.91 57.0K
09:36 135.64 135.64 134.93 134.93 68.9K
09:37 134.74 134.74 134.50 134.50 85.9K
09:38 134.41 134.69 134.41 134.69 69.3K
09:39 134.93 135.36 134.93 135.36 45.5K
09:40 135.52 135.66 135.52 135.66 30.2K
09:41 135.64 135.64 135.52 135.62 39.2K
09:42 135.68 135.69 135.49 135.49 31.4K
09:43 135.45 135.58 135.43 135.58 38.0K
09:44 135.50 135.50 135.35 135.35 43.2K
09:45 135.31 135.44 135.31 135.36 30.3K
09:46 135.21 135.25 135.21 135.25 55.6K
09:47 135.25 135.25 135.03 135.03 42.7K
09:48 135.01 135.04 134.75 134.75 24.6K
09:49 134.73 134.89 134.68 134.89 52.5K
09:50 134.92 134.92 134.88 134.90 20.4K
09:51 134.93 134.97 134.93 134.94 12.7K
09:52 134.94 135.07 134.93 135.07 46.6K
09:53 135.04 135.15 135.00 135.15 24.0K
09:54 135.19 135.24 135.17 135.24 22.8K
09:55 135.48 135.70 135.48 135.70 50.8K
09:56 135.73 135.80 135.71 135.80 17.0K
09:57 135.82 135.82 135.72 135.80 33.3K
09:58 135.80 135.89 135.79 135.89 17.8K
09:59 135.90 136.06 135.90 136.06 17.3K
10:00 136.11 136.40 136.11 136.40 69.3K
10:01 136.41 136.41 136.31 136.31 32.0K
10:02 136.34 136.34 136.30 136.30 19.1K
10:03 136.26 136.36 136.25 136.36 17.1K
10:04 136.35 136.35 136.30 136.30 14.0K
10:05 136.26 136.26 136.16 136.16 33.5K
10:06 136.12 136.12 135.81 135.81 61.8K
10:07 135.71 135.71 135.52 135.52 37.8K
10:08 135.53 135.53 135.44 135.44 27.2K
10:09 135.46 135.46 135.36 135.36 28.4K
10:10 135.36 135.36 135.33 135.35 23.6K
10:11 135.37 135.38 135.36 135.38 9.0K
10:12 135.43 135.46 135.43 135.46 12.1K
10:13 135.45 135.45 135.38 135.38 24.7K
10:14 135.35 135.48 135.27 135.48 65.7K
10:15 135.47 135.57 135.47 135.57 112.4K
10:16 135.56 135.56 135.43 135.56 58.2K
10:17 135.54 135.55 135.53 135.55 14.9K
10:18 135.64 135.76 135.63 135.72 37.4K
10:19 135.73 135.73 135.66 135.70 36.2K
10:20 135.82 135.83 135.79 135.81 22.6K
10:21 135.79 135.79 135.64 135.64 181.0K
10:22 135.68 135.68 135.63 135.63 22.3K
10:23 135.66 136.06 135.66 136.05 60.0K
10:24 136.10 136.21 136.10 136.21 138.5K
10:25 136.23 136.23 136.12 136.12 17.9K
10:26 136.13 136.13 136.08 136.08 8.0K
10:27 136.08 136.08 135.94 135.94 15.2K
10:28 135.89 135.89 135.81 135.81 6.5K
10:29 135.84 135.84 135.76 135.79 20.1K
10:30 135.76 135.79 135.73 135.74 35.7K
10:31 135.76 135.97 135.76 135.97 23.0K
10:32 135.97 135.97 135.94 135.94 8.4K
10:33 135.97 136.07 135.97 136.07 26.2K
10:34 136.04 136.15 136.03 136.15 10.9K
10:35 136.13 136.13 136.10 136.11 4.7K
10:36 136.12 136.16 136.12 136.15 7.1K
10:37 136.15 136.22 136.15 136.22 142.5K
10:38 136.22 136.22 136.16 136.18 8.8K
10:39 136.15 136.15 136.04 136.04 164.9K
10:40 136.00 136.00 135.96 135.97 15.9K
10:41 135.94 135.94 135.68 135.68 21.9K
10:42 135.67 135.67 135.62 135.62 10.0K
10:43 135.57 135.58 135.57 135.58 13.7K
10:44 135.58 135.61 135.57 135.60 12.0K
10:45 135.59 135.66 135.59 135.66 44.1K
10:46 135.68 135.80 135.68 135.80 41.5K
10:47 135.85 136.05 135.85 136.05 65.6K
10:48 135.93 135.93 135.79 135.79 12.9K
10:49 135.81 135.81 135.74 135.74 9.0K
10:50 135.74 135.79 135.74 135.76 12.8K
10:51 135.62 135.62 135.50 135.51 18.0K
10:52 135.49 135.49 135.28 135.28 46.2K
10:53 135.25 135.28 135.24 135.28 17.6K
10:54 135.32 135.32 135.26 135.26 27.8K
10:55 135.26 135.34 135.26 135.32 13.1K
10:56 135.32 135.32 135.00 135.00 64.3K
10:57 134.98 135.06 134.98 135.06 26.0K
10:58 135.06 135.07 135.01 135.01 20.2K
10:59 134.95 134.95 134.85 134.85 20.6K
11:00 134.83 134.89 134.83 134.89 15.0K
11:01 134.84 134.84 134.77 134.77 25.1K
11:02 134.81 134.83 134.79 134.79 39.4K
11:03 134.80 134.81 134.75 134.78 23.4K
11:04 134.72 134.72 134.67 134.67 40.3K
11:05 134.69 134.87 134.69 134.87 25.4K
11:06 134.86 135.07 134.86 135.07 36.2K
11:07 135.12 135.12 134.91 134.91 18.8K
11:08 134.92 135.01 134.92 134.95 37.6K
11:09 134.93 134.96 134.93 134.94 17.1K
11:10 134.93 134.96 134.93 134.96 5.6K
11:11 134.95 134.99 134.95 134.99 16.5K
11:12 134.99 135.00 134.96 134.96 11.3K
11:13 134.96 134.96 134.91 134.91 8.7K
11:14 134.83 134.88 134.83 134.87 18.3K
11:15 134.88 134.88 134.87 134.88 5.4K
11:16 134.95 135.01 134.95 135.01 9.9K
11:17 135.03 135.04 135.00 135.04 7.8K
11:18 135.04 135.08 135.04 135.08 9.0K
11:19 135.08 135.12 135.08 135.12 4.9K
11:20 135.11 135.16 135.11 135.16 11.5K
11:21 135.23 135.45 135.23 135.45 35.0K
11:22 135.42 135.42 135.38 135.38 21.8K
11:23 135.39 135.39 135.36 135.36 24.7K
11:24 135.37 135.47 135.37 135.47 12.1K
11:25 135.47 135.47 135.44 135.44 4.6K
11:26 135.41 135.41 135.39 135.40 5.3K
11:27 135.38 135.38 135.34 135.34 3.3K
11:28 135.35 135.35 135.33 135.33 9.2K
11:29 135.39 135.39 135.35 135.35 20.0K
11:30 135.35 135.40 135.35 135.40 13.4K
11:31 135.48 135.52 135.48 135.50 27.6K
11:32 135.51 135.51 135.42 135.42 23.7K
11:33 135.44 135.44 135.38 135.38 7.3K
11:34 135.39 135.43 135.39 135.43 3.1K
11:35 135.42 135.42 135.24 135.24 27.2K
11:36 135.23 135.27 135.23 135.24 7.4K
11:37 135.22 135.23 135.22 135.23 7.9K
11:38 135.21 135.21 135.17 135.17 16.3K
11:39 135.17 135.17 135.05 135.05 20.3K
11:40 135.07 135.07 135.03 135.05 28.0K
11:41 135.05 135.08 135.03 135.03 16.4K
11:42 135.03 135.03 134.87 134.87 44.3K
11:43 134.87 134.88 134.87 134.87 17.0K
11:44 134.81 134.83 134.79 134.83 52.1K
11:45 134.83 134.86 134.83 134.86 12.8K
11:46 134.86 134.86 134.82 134.83 19.0K
11:47 134.87 135.18 134.87 135.18 65.6K
11:48 135.17 135.17 135.05 135.05 13.5K
11:49 135.12 135.13 135.09 135.09 5.7K
11:50 135.08 135.08 134.96 134.98 30.6K
11:51 135.02 135.07 135.02 135.05 13.1K
11:52 135.05 135.06 135.05 135.06 7.4K
11:53 135.05 135.05 134.99 134.99 43.9K
11:54 134.93 134.93 134.91 134.91 12.3K
11:55 134.91 134.92 134.84 134.84 11.0K
11:56 134.84 134.84 134.63 134.63 29.5K
11:57 134.58 134.58 134.53 134.56 22.1K
11:58 134.53 134.53 134.52 134.53 9.0K
11:59 134.54 134.54 134.52 134.52 3.7K
12:00 134.52 134.52 134.38 134.38 23.9K
12:01 134.33 134.33 134.29 134.29 32.1K
12:02 134.31 134.39 134.30 134.38 23.3K
12:03 134.35 134.41 134.34 134.41 10.7K
12:04 134.41 134.41 134.41 134.41 2.3K
12:05 134.41 134.46 134.39 134.46 19.3K
12:06 134.43 134.43 134.35 134.35 16.2K
12:07 134.33 134.34 134.26 134.34 41.4K
12:08 134.34 134.34 134.32 134.32 10.1K
12:09 134.32 134.40 134.32 134.39 7.4K
12:10 134.42 134.48 134.37 134.48 46.4K
12:11 134.51 134.52 134.49 134.49 37.3K
12:12 134.49 134.75 134.49 134.75 29.9K
12:13 134.79 134.85 134.79 134.85 14.1K
12:14 134.86 135.02 134.86 134.98 51.2K
12:15 134.95 135.00 134.95 135.00 7.0K
12:16 135.08 135.09 135.05 135.09 23.1K
12:17 135.10 135.10 135.04 135.04 8.7K
12:18 135.03 135.03 134.96 134.96 10.4K
12:19 134.91 134.91 134.89 134.90 18.7K
12:20 134.88 134.88 134.80 134.80 22.3K
12:21 134.80 134.81 134.79 134.81 3.9K
12:22 134.81 134.81 134.80 134.80 5.0K
12:23 134.80 134.80 134.77 134.77 3.7K
12:24 134.77 134.78 134.75 134.78 2.4K
12:25 134.78 134.94 134.78 134.94 31.6K
12:26 134.95 134.95 134.93 134.93 10.0K
12:27 134.92 135.00 134.92 135.00 9.6K
12:28 134.99 134.99 134.97 134.97 12.8K
12:29 134.95 134.95 134.86 134.86 12.1K
12:30 134.85 134.85 134.81 134.83 15.1K
12:31 134.83 134.83 134.81 134.83 12.5K
12:32 134.83 134.83 134.80 134.80 0.5K
12:33 134.82 134.83 134.82 134.82 23.7K
12:34 134.81 134.81 134.77 134.78 4.9K
12:35 134.78 134.84 134.78 134.84 34.3K
12:36 134.89 134.89 134.88 134.89 6.0K
12:37 134.89 134.89 134.79 134.79 16.6K
12:38 134.77 134.77 134.76 134.76 8.0K
12:39 134.76 134.77 134.75 134.76 5.0K
12:40 134.76 134.76 134.69 134.69 22.6K
12:41 134.69 134.71 134.69 134.70 5.9K
12:42 134.73 134.73 134.71 134.71 6.3K
12:43 134.69 134.69 134.68 134.69 5.0K
12:44 134.69 134.69 134.67 134.67 12.0K
12:45 134.67 134.67 134.65 134.65 5.0K
12:46 134.63 134.65 134.63 134.65 21.7K
12:47 134.65 134.67 134.65 134.67 12.3K
12:48 134.66 134.66 134.63 134.63 17.5K
12:49 134.61 134.68 134.61 134.68 5.1K
12:50 134.69 134.72 134.67 134.72 11.0K
12:51 134.72 134.72 134.66 134.66 6.3K
12:52 134.66 134.66 134.58 134.60 17.8K
12:53 134.59 134.59 134.57 134.59 3.6K
12:54 134.60 134.61 134.60 134.61 19.5K
12:55 134.62 134.62 134.61 134.62 10.8K
12:56 134.64 134.69 134.64 134.69 17.3K
12:57 134.70 134.71 134.70 134.71 8.3K
12:58 134.69 134.71 134.67 134.67 27.7K
12:59 134.64 134.64 134.58 134.58 31.2K
13:00 134.56 134.56 134.55 134.55 3.5K
13:01 134.56 134.72 134.56 134.72 18.8K
13:02 134.72 135.43 134.72 135.43 118.5K
13:03 135.43 135.65 135.43 135.65 69.7K
13:04 135.61 135.67 135.59 135.66 32.8K
13:05 135.66 135.66 135.59 135.60 46.1K
13:06 135.58 135.58 135.33 135.33 11.3K
13:07 135.32 135.32 135.17 135.17 23.2K
13:08 135.18 135.20 135.18 135.19 35.3K
13:09 135.17 135.17 135.06 135.06 6.5K
13:10 135.01 135.01 134.93 134.93 12.1K
13:11 134.92 134.95 134.92 134.95 20.7K
13:12 134.95 135.02 134.95 135.02 11.9K
13:13 135.03 135.03 134.93 134.93 8.2K
13:14 134.93 134.93 134.90 134.93 7.2K
13:15 134.91 134.93 134.91 134.93 5.4K
13:16 134.95 135.00 134.95 135.00 6.7K
13:17 135.07 135.08 135.07 135.08 10.6K
13:18 135.11 135.12 135.03 135.03 16.3K
13:19 134.82 135.68 134.82 135.68 126.4K
13:20 135.93 136.15 135.93 136.14 96.0K
13:21 136.25 136.67 136.25 136.67 58.2K
13:22 136.68 136.68 136.66 136.66 20.0K
13:23 136.69 136.88 136.69 136.86 9.5K
13:24 136.91 137.09 136.91 137.09 47.1K
13:25 137.08 137.45 137.08 137.45 32.4K
13:26 137.51 137.51 137.50 137.51 5.3K
13:27 138.53 138.75 138.53 138.75 43.8K
13:28 138.86 138.86 138.64 138.65 19.9K
13:29 138.59 138.76 138.59 138.76 47.5K
13:30 138.76 139.01 138.73 139.01 63.7K
13:31 139.05 139.54 139.05 139.54 92.8K
13:32 139.77 140.11 139.77 140.11 77.7K
13:33 140.20 140.40 140.20 140.40 55.3K
13:34 140.46 140.87 140.46 140.87 68.8K
13:35 140.91 141.43 140.91 141.43 59.2K
13:36 141.51 141.61 141.51 141.59 42.9K
13:37 141.37 141.45 141.36 141.45 49.6K
13:38 141.39 141.39 141.28 141.28 19.3K
13:39 141.20 141.20 140.94 140.94 31.1K
13:40 140.77 140.77 140.52 140.54 36.4K
13:41 140.58 140.64 140.58 140.64 38.8K
13:42 140.59 140.59 140.37 140.47 28.5K
13:43 140.16 140.16 140.05 140.06 56.9K
13:44 140.09 140.09 139.99 139.99 16.1K
13:45 139.97 140.13 139.97 140.07 25.3K
13:46 140.04 140.28 140.04 140.28 85.7K
13:47 140.64 140.64 140.61 140.61 54.1K
13:48 140.58 140.77 140.58 140.77 40.2K
13:49 140.75 140.86 140.75 140.86 24.6K
13:50 140.82 140.82 140.77 140.78 23.8K
13:51 140.77 140.86 140.70 140.86 11.6K
13:52 140.98 141.23 140.98 141.23 21.0K
13:53 141.18 141.20 141.01 141.01 36.9K
13:54 140.99 140.99 140.90 140.91 22.7K
13:55 140.92 140.92 140.86 140.89 22.4K
13:56 140.89 141.24 140.89 141.24 73.9K
13:57 141.25 141.56 141.25 141.56 33.7K
13:58 141.58 142.00 141.58 142.00 24.2K
13:59 142.04 142.18 141.96 142.18 19.3K
14:00 142.47 142.79 142.47 142.79 41.0K
14:01 142.68 142.70 142.66 142.70 46.9K
14:02 142.61 142.61 142.60 142.61 42.1K
14:03 142.59 142.59 142.41 142.42 27.6K
14:04 142.57 142.61 142.55 142.55 18.6K
14:05 142.50 142.52 142.35 142.35 45.6K
14:06 142.25 142.25 142.17 142.18 16.5K
14:07 142.12 142.12 141.86 141.86 68.7K
14:08 141.88 141.88 141.49 141.49 68.4K
14:09 141.51 141.58 141.51 141.58 15.3K
14:10 141.59 141.65 141.55 141.55 18.8K
14:11 141.81 141.94 141.81 141.94 44.3K
14:12 142.00 142.23 142.00 142.23 39.2K
14:13 142.20 142.24 142.15 142.15 48.0K
14:14 142.22 142.22 142.13 142.17 29.8K
14:15 142.17 142.17 142.07 142.07 10.4K
14:16 142.05 142.15 142.05 142.15 18.0K
14:17 142.22 142.25 142.22 142.25 15.6K
14:18 142.24 142.64 142.24 142.64 41.4K
14:19 142.74 142.78 142.60 142.60 38.1K
14:20 142.60 142.60 142.44 142.44 28.8K
14:21 142.35 142.35 142.30 142.35 31.2K
14:22 142.33 142.37 142.33 142.36 17.9K
14:23 142.53 142.55 142.53 142.55 60.3K
14:24 142.59 142.60 142.59 142.60 14.9K
14:25 142.53 142.55 142.46 142.55 32.2K
14:26 142.51 142.51 142.45 142.48 15.9K
14:27 142.39 142.59 142.39 142.59 37.8K
14:28 142.74 142.81 142.74 142.81 36.2K
14:29 142.81 142.81 142.77 142.81 22.3K
14:30 142.79 142.82 142.79 142.82 30.1K
14:31 142.79 142.80 142.73 142.73 18.2K
14:32 142.77 142.82 142.77 142.82 9.5K
14:33 142.82 142.92 142.82 142.85 25.7K
14:34 142.73 142.73 142.58 142.58 21.4K
14:35 142.54 142.54 142.41 142.48 20.8K
14:36 142.49 142.56 142.49 142.51 16.7K
14:37 142.52 142.54 142.50 142.54 12.0K
14:38 142.56 142.56 142.45 142.45 12.5K
14:39 142.50 142.54 142.50 142.52 13.1K
14:40 142.48 142.48 142.44 142.44 10.5K
14:41 142.48 142.51 142.48 142.50 35.4K
14:42 142.58 142.63 142.57 142.57 47.4K
14:43 142.49 142.49 142.43 142.47 19.2K
14:44 142.45 142.45 142.41 142.41 5.1K
14:45 142.36 142.45 142.34 142.34 23.2K
14:46 142.26 142.26 142.11 142.11 25.2K
14:47 142.11 142.14 142.10 142.14 16.0K
14:48 142.12 142.26 142.12 142.26 10.6K
14:49 142.28 142.36 142.21 142.36 17.6K
14:50 142.37 142.37 142.31 142.35 12.5K
14:51 142.38 142.48 142.38 142.39 38.2K
14:52 142.40 142.54 142.40 142.54 18.7K
14:53 142.39 142.39 142.17 142.17 23.0K
14:54 142.16 142.23 142.16 142.18 16.5K
14:55 142.19 142.19 142.18 142.18 7.9K
14:56 142.15 142.17 142.14 142.17 51.0K
14:57 142.16 142.17 142.16 142.16 9.5K
14:58 142.15 142.16 142.01 142.01 23.7K
14:59 141.99 141.99 141.81 141.84 53.0K
15:00 141.83 141.84 141.79 141.84 18.0K
15:01 141.92 141.98 141.92 141.98 25.1K
15:02 141.96 142.22 141.96 142.22 28.2K
15:03 142.26 142.42 142.26 142.41 37.1K
15:04 142.36 142.40 142.36 142.38 27.8K
15:05 142.39 142.47 142.39 142.47 17.9K
15:06 142.45 142.45 142.42 142.45 21.2K
15:07 142.45 142.46 142.44 142.46 12.1K
15:08 142.51 142.51 142.39 142.40 21.9K
15:09 142.20 142.22 142.15 142.22 27.0K
15:10 142.20 142.37 142.20 142.37 23.8K
15:11 142.35 142.42 142.35 142.41 33.6K
15:12 142.39 142.44 142.39 142.44 9.7K
15:13 142.45 142.45 142.44 142.44 33.2K
15:14 142.36 142.48 142.36 142.48 28.6K
15:15 142.52 142.57 142.52 142.57 42.1K
15:16 142.57 142.61 142.57 142.61 15.5K
15:17 142.54 142.54 142.49 142.50 18.7K
15:18 142.50 142.53 142.50 142.52 5.7K
15:19 142.50 142.58 142.50 142.58 20.7K
15:20 142.61 142.61 142.56 142.57 16.2K
15:21 142.67 142.86 142.66 142.83 45.9K
15:22 142.83 142.83 142.73 142.75 21.8K
15:23 142.73 142.74 142.72 142.73 7.4K
15:24 142.73 142.75 142.73 142.75 9.9K
15:25 142.82 142.91 142.82 142.91 38.2K
15:26 142.94 143.07 142.94 142.97 52.1K
15:27 142.91 142.91 142.85 142.86 10.8K
15:28 142.90 142.91 142.88 142.88 110.8K
15:29 142.78 142.82 142.78 142.82 25.2K
15:30 142.83 142.96 142.83 142.92 32.2K
15:31 142.93 143.02 142.93 143.02 28.7K
15:32 142.98 142.98 142.89 142.93 74.3K
15:33 142.93 142.93 142.90 142.91 32.6K
15:34 142.86 142.86 142.81 142.81 53.1K
15:35 142.87 142.99 142.87 142.97 80.4K
15:36 142.99 142.99 142.88 142.88 39.2K
15:37 142.89 142.89 142.87 142.89 17.2K
15:38 142.86 142.87 142.84 142.84 23.0K
15:39 142.83 142.83 142.78 142.78 20.3K
15:40 142.80 142.81 142.79 142.79 23.6K
15:41 142.77 142.78 142.76 142.78 24.0K
15:42 142.77 142.77 142.71 142.71 12.7K
15:43 142.70 142.73 142.70 142.72 27.4K
15:44 142.72 142.74 142.65 142.66 20.5K
15:45 142.66 142.71 142.66 142.71 11.1K
15:46 142.68 142.68 142.65 142.67 17.4K
15:47 142.68 142.74 142.68 142.74 25.9K
15:48 142.73 142.73 142.71 142.72 17.3K
15:49 142.69 142.80 142.69 142.80 45.5K
15:50 142.99 143.08 142.97 143.05 104.2K
15:51 143.05 143.05 143.02 143.02 51.4K
15:52 142.99 143.05 142.99 143.02 40.6K
15:53 143.05 143.07 143.01 143.01 36.0K
15:54 143.01 143.01 142.92 142.92 47.8K
15:55 142.91 142.93 142.91 142.93 59.2K
15:56 143.02 143.07 143.02 143.07 118.5K
15:57 143.10 143.19 143.03 143.03 138.2K
15:58 142.99 143.09 142.99 143.09 136.4K
15:59 143.07 143.07 143.01 143.02 142.9K
16:00 143.09 143.09 143.09 143.09 1,640.0K
16:01 143.09 143.09 143.09 143.09 31.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available