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
09:30 142.99 142.99 141.57 141.57 149.3K
09:31 141.53 141.83 141.53 141.76 7.3K
09:32 141.75 141.75 141.26 141.26 20.8K
09:33 141.33 141.44 141.33 141.36 9.0K
09:34 141.23 141.41 141.20 141.20 28.7K
09:35 141.20 141.20 141.08 141.10 19.9K
09:36 141.18 141.23 141.18 141.22 18.1K
09:37 141.15 141.15 140.96 141.06 14.2K
09:38 141.04 141.04 140.59 140.59 27.5K
09:39 140.56 140.56 140.44 140.44 20.9K
09:40 140.44 140.44 140.24 140.24 15.5K
09:41 140.31 140.31 139.81 139.81 17.3K
09:42 139.74 139.74 139.62 139.62 22.0K
09:43 139.54 139.64 139.54 139.64 17.7K
09:44 139.96 139.96 139.86 139.86 35.6K
09:45 139.88 139.88 139.76 139.76 32.4K
09:46 139.76 139.95 139.76 139.95 18.3K
09:47 140.00 140.08 140.00 140.08 13.9K
09:48 140.10 140.10 140.03 140.03 9.2K
09:49 139.92 139.92 139.86 139.86 5.4K
09:50 139.77 139.77 139.62 139.62 71.9K
09:51 139.69 139.73 139.69 139.71 22.5K
09:52 139.70 139.79 139.70 139.79 7.2K
09:53 139.81 139.81 139.69 139.69 7.3K
09:54 139.67 139.67 139.45 139.45 20.0K
09:55 139.46 139.46 139.43 139.45 15.8K
09:56 139.43 139.53 139.43 139.53 10.0K
09:57 139.50 139.50 139.38 139.38 7.9K
09:58 139.35 139.35 139.21 139.21 23.0K
09:59 139.25 139.27 139.24 139.27 17.7K
10:00 139.27 139.28 139.23 139.23 12.0K
10:01 139.21 139.21 139.14 139.15 15.0K
10:02 139.14 139.14 139.08 139.08 20.8K
10:03 139.08 139.14 139.08 139.14 11.6K
10:04 139.21 139.33 139.20 139.33 22.6K
10:05 139.32 139.36 139.32 139.36 9.4K
10:06 139.33 139.34 139.32 139.32 6.9K
10:07 139.24 139.24 139.12 139.12 30.9K
10:08 139.05 139.05 138.91 138.93 15.5K
10:09 138.93 138.93 138.86 138.86 13.0K
10:10 138.90 138.90 138.87 138.88 11.6K
10:11 138.91 138.94 138.91 138.92 17.8K
10:12 138.92 138.92 138.80 138.80 11.0K
10:13 138.78 138.81 138.78 138.81 30.2K
10:14 138.82 138.82 138.76 138.76 9.4K
10:15 138.79 139.00 138.79 139.00 11.9K
10:16 139.08 139.32 139.08 139.32 17.2K
10:17 139.35 139.37 139.31 139.37 6.7K
10:18 139.36 139.41 139.36 139.41 6.4K
10:19 139.47 139.57 139.47 139.57 6.0K
10:20 139.55 139.55 139.55 139.55 6.0K
10:21 139.51 139.58 139.51 139.58 16.8K
10:22 139.61 139.61 139.60 139.61 10.7K
10:23 139.60 139.65 139.60 139.65 35.2K
10:24 139.63 139.71 139.63 139.71 10.9K
10:25 139.72 139.78 139.72 139.74 22.1K
10:26 139.75 139.75 139.74 139.74 9.5K
10:27 139.74 139.78 139.74 139.78 3.7K
10:28 139.74 139.74 139.59 139.59 21.5K
10:29 139.59 139.59 139.44 139.44 14.1K
10:30 139.34 139.41 139.33 139.41 28.0K
10:31 139.41 139.49 139.41 139.49 28.4K
10:32 139.48 139.54 139.48 139.53 8.3K
10:33 139.48 139.48 139.43 139.43 9.2K
10:34 139.44 139.52 139.44 139.52 14.3K
10:35 139.52 139.53 139.52 139.53 16.7K
10:36 139.57 139.60 139.57 139.60 5.7K
10:37 139.61 139.64 139.61 139.64 7.8K
10:38 139.66 139.66 139.63 139.63 10.1K
10:39 139.63 139.65 139.63 139.64 12.9K
10:40 139.67 139.68 139.65 139.66 12.9K
10:41 139.66 139.67 139.66 139.66 4.5K
10:42 139.61 139.71 139.61 139.64 17.7K
10:43 139.63 139.63 139.44 139.44 12.5K
10:44 139.39 139.39 139.35 139.35 22.5K
10:45 139.34 139.38 139.34 139.38 3.7K
10:46 139.39 139.39 139.35 139.35 11.3K
10:47 139.33 139.33 139.25 139.25 15.7K
10:48 139.24 139.24 139.20 139.21 18.5K
10:49 139.18 139.18 139.15 139.15 16.6K
10:50 139.17 139.17 139.08 139.08 10.5K
10:51 139.07 139.08 139.07 139.07 2.6K
10:52 139.07 139.07 139.02 139.02 14.4K
10:53 138.99 138.99 138.95 138.98 17.7K
10:54 138.98 138.98 138.94 138.98 10.4K
10:55 139.01 139.01 138.99 138.99 6.0K
10:56 138.97 138.97 138.94 138.94 3.7K
10:57 138.89 138.91 138.89 138.91 4.1K
10:58 138.91 138.91 138.90 138.90 7.7K
10:59 138.90 138.94 138.89 138.94 4.3K
11:00 139.09 139.14 139.05 139.09 29.7K
11:01 139.10 139.17 139.10 139.17 6.4K
11:02 139.17 139.17 139.16 139.16 0.6K
11:03 139.16 139.19 139.16 139.18 4.6K
11:04 139.18 139.18 139.08 139.08 5.9K
11:05 139.11 139.12 139.10 139.12 7.6K
11:06 139.13 139.17 139.13 139.17 13.4K
11:07 139.24 139.24 139.22 139.23 16.8K
11:08 139.22 139.25 139.22 139.25 6.9K
11:09 139.24 139.24 139.19 139.19 14.1K
11:10 139.19 139.19 139.16 139.17 4.5K
11:11 139.17 139.17 139.09 139.09 2.7K
11:12 139.11 139.15 139.11 139.15 40.7K
11:13 139.16 139.16 139.11 139.11 23.4K
11:14 139.10 139.10 139.00 139.01 32.0K
11:15 139.00 139.06 139.00 139.06 2.8K
11:16 139.04 139.06 139.02 139.02 13.1K
11:17 139.02 139.03 139.01 139.03 4.2K
11:18 139.01 139.06 139.01 139.06 10.2K
11:19 139.06 139.10 139.06 139.09 5.8K
11:20 139.11 139.11 139.02 139.02 24.0K
11:21 139.03 139.03 138.93 138.93 10.2K
11:22 138.80 138.80 138.65 138.65 20.6K
11:23 138.65 138.65 138.57 138.57 7.9K
11:24 138.58 138.58 138.55 138.55 7.9K
11:25 138.56 138.57 138.56 138.57 7.4K
11:26 138.57 138.57 138.51 138.52 12.6K
11:27 138.52 138.52 138.50 138.50 7.3K
11:28 138.50 138.53 138.49 138.53 1.7K
11:29 138.53 138.53 138.48 138.48 6.9K
11:30 138.47 138.48 138.47 138.47 17.3K
11:31 138.45 138.45 138.40 138.40 7.6K
11:32 138.39 138.43 138.39 138.43 14.9K
11:33 138.43 138.43 138.39 138.39 6.2K
11:34 138.39 138.39 138.37 138.39 23.8K
11:35 138.38 138.38 138.24 138.24 41.3K
11:36 138.17 138.17 138.16 138.16 7.1K
11:37 138.16 138.16 137.98 137.98 8.5K
11:38 137.98 138.01 137.98 138.01 9.3K
11:39 138.01 138.14 137.98 138.14 21.9K
11:40 138.08 138.08 138.04 138.04 7.2K
11:41 138.04 138.05 138.03 138.03 4.9K
11:42 138.00 138.07 137.99 138.07 16.6K
11:43 138.23 138.26 138.23 138.26 16.8K
11:44 138.23 138.23 138.08 138.08 13.9K
11:45 138.08 138.08 138.06 138.06 17.2K
11:46 138.04 138.06 138.04 138.06 2.0K
11:47 138.06 138.07 138.06 138.07 0.9K
11:48 138.08 138.08 138.02 138.02 4.1K
11:49 138.03 138.05 138.02 138.05 3.7K
11:50 138.03 138.08 138.03 138.08 40.8K
11:51 138.06 138.06 138.02 138.02 15.4K
11:52 138.02 138.02 137.93 137.93 20.6K
11:53 137.92 137.93 137.92 137.93 6.2K
11:54 137.94 138.07 137.94 138.07 16.2K
11:55 138.05 138.15 138.05 138.10 11.1K
11:56 138.08 138.08 137.99 137.99 18.8K
11:57 137.99 137.99 137.93 137.93 4.4K
11:58 137.91 137.98 137.90 137.90 28.0K
11:59 137.98 137.98 137.93 137.93 6.1K
12:00 137.95 138.14 137.95 138.05 13.3K
12:01 138.00 138.01 137.93 137.93 7.7K
12:02 137.91 137.91 137.88 137.89 11.3K
12:03 137.96 137.96 137.88 137.90 8.2K
12:04 137.86 137.92 137.86 137.92 12.2K
12:05 137.91 137.91 137.75 137.75 14.6K
12:06 137.76 137.81 137.75 137.81 4.1K
12:07 137.81 137.90 137.81 137.90 11.2K
12:08 137.89 137.97 137.89 137.97 22.0K
12:09 137.97 138.03 137.97 138.03 6.0K
12:10 138.02 138.02 137.87 137.87 19.7K
12:11 137.84 137.86 137.82 137.86 8.1K
12:12 137.90 137.94 137.90 137.94 5.5K
12:13 137.92 137.93 137.90 137.90 4.4K
12:14 137.88 137.88 137.85 137.86 11.7K
12:15 137.86 137.86 137.80 137.81 9.6K
12:16 137.79 137.79 137.77 137.77 13.8K
12:17 137.77 137.77 137.75 137.76 4.1K
12:18 137.80 137.80 137.63 137.63 26.7K
12:19 137.62 137.63 137.61 137.61 13.4K
12:20 137.57 137.58 137.55 137.55 5.0K
12:21 137.58 137.61 137.47 137.47 20.3K
12:22 137.48 137.48 137.35 137.35 35.3K
12:23 137.32 137.32 137.16 137.17 18.2K
12:24 137.17 137.22 137.17 137.22 7.8K
12:25 137.30 137.34 137.30 137.30 13.5K
12:26 137.25 137.25 137.23 137.23 5.8K
12:27 137.23 137.23 136.97 136.97 8.5K
12:28 136.98 137.01 136.98 137.01 12.8K
12:29 137.00 137.37 137.00 137.34 28.7K
12:30 137.32 137.37 137.32 137.36 3.8K
12:31 137.55 137.55 137.44 137.49 14.6K
12:32 137.53 137.66 137.53 137.66 11.5K
12:33 137.65 137.98 137.65 137.98 17.0K
12:34 137.98 138.09 137.98 138.09 10.0K
12:35 138.09 138.14 138.09 138.13 7.0K
12:36 138.11 138.14 138.11 138.14 3.5K
12:37 138.18 138.35 138.18 138.35 11.2K
12:38 138.37 138.40 138.36 138.40 7.0K
12:39 138.43 138.48 138.43 138.46 6.1K
12:40 138.42 138.42 138.23 138.23 15.9K
12:41 138.23 138.24 138.22 138.22 5.7K
12:42 138.20 138.23 138.20 138.23 0.9K
12:43 138.27 138.30 138.27 138.28 5.5K
12:44 138.32 138.38 138.29 138.38 16.6K
12:45 138.39 138.40 138.31 138.31 6.0K
12:46 138.28 138.28 138.24 138.25 3.2K
12:47 138.25 138.26 138.23 138.23 3.8K
12:48 138.32 138.41 138.32 138.41 11.1K
12:49 138.46 138.68 138.46 138.68 20.9K
12:50 138.75 138.82 138.75 138.82 7.6K
12:51 138.81 138.91 138.81 138.91 6.4K
12:52 138.96 138.96 138.87 138.87 29.8K
12:53 138.82 138.82 138.72 138.72 10.2K
12:54 138.72 138.72 138.63 138.63 9.9K
12:55 138.62 138.62 138.58 138.58 1.7K
12:56 138.59 138.60 138.59 138.59 3.7K
12:57 138.58 138.59 138.58 138.59 11.7K
12:58 138.61 138.64 138.61 138.64 1.8K
12:59 138.64 138.64 138.62 138.64 2.0K
13:00 138.64 138.76 138.62 138.76 10.4K
13:01 138.78 138.78 138.69 138.69 16.0K
13:02 138.65 139.69 138.65 139.65 72.0K
13:03 139.60 139.60 139.41 139.41 8.5K
13:04 139.40 139.40 139.36 139.39 2.5K
13:05 139.37 139.37 139.13 139.13 11.8K
13:06 139.07 139.07 139.01 139.01 3.2K
13:07 138.99 138.99 138.79 138.79 8.0K
13:08 138.77 138.81 138.77 138.77 5.3K
13:09 138.75 138.75 138.64 138.64 6.2K
13:10 138.63 138.63 138.42 138.42 5.3K
13:11 138.37 138.37 138.22 138.22 16.1K
13:12 138.04 138.04 137.98 137.98 9.0K
13:13 138.00 138.00 137.97 137.97 2.4K
13:14 137.92 137.92 137.85 137.85 4.8K
13:15 137.85 137.86 137.85 137.86 1.4K
13:16 137.87 137.88 137.85 137.85 2.6K
13:17 137.80 137.82 137.79 137.82 2.7K
13:18 137.88 138.02 137.88 138.02 20.3K
13:19 137.99 137.99 137.99 137.99 1.5K
13:20 138.00 138.01 137.94 137.94 6.4K
13:21 137.94 137.94 137.79 137.80 11.5K
13:22 137.78 137.78 137.72 137.72 39.3K
13:23 137.72 137.76 137.65 137.76 29.7K
13:24 137.77 137.94 137.77 137.94 20.5K
13:25 137.93 138.03 137.93 138.03 9.3K
13:26 138.06 138.09 138.06 138.06 28.4K
13:27 138.07 138.14 138.07 138.11 15.0K
13:28 138.11 138.37 138.11 138.37 19.5K
13:29 138.37 138.39 138.35 138.39 2.9K
13:30 138.38 138.38 138.34 138.34 5.1K
13:31 138.34 138.34 138.24 138.24 6.6K
13:32 138.25 138.25 138.24 138.24 4.2K
13:33 138.24 138.27 138.23 138.27 4.5K
13:34 138.26 138.26 138.23 138.23 12.8K
13:35 138.22 138.24 138.21 138.24 3.3K
13:36 138.25 138.34 138.24 138.34 9.6K
13:37 138.32 138.36 138.30 138.36 11.9K
13:38 138.36 138.36 138.35 138.36 3.7K
13:39 138.37 138.37 138.37 138.37 6.3K
13:40 138.30 138.31 138.30 138.31 5.7K
13:41 138.30 138.32 138.29 138.32 3.4K
13:42 138.32 138.39 138.32 138.39 6.7K
13:43 138.37 138.38 138.37 138.38 8.3K
13:44 138.47 138.62 138.47 138.62 13.6K
13:45 138.63 138.75 138.63 138.75 13.6K
13:46 138.85 139.10 138.85 139.10 21.0K
13:47 139.11 139.13 139.02 139.02 21.3K
13:48 139.00 139.00 138.98 138.98 3.0K
13:49 138.97 138.97 138.89 138.89 7.7K
13:50 138.89 138.89 138.87 138.88 7.1K
13:51 138.88 139.00 138.88 139.00 17.9K
13:52 138.97 138.97 138.90 138.92 13.7K
13:53 138.94 138.97 138.94 138.97 1.8K
13:54 138.96 139.02 138.96 139.02 6.3K
13:55 139.02 139.18 139.02 139.18 11.7K
13:56 139.21 139.23 139.18 139.22 11.8K
13:57 139.22 139.22 139.17 139.17 3.9K
13:58 139.17 139.17 139.15 139.16 9.0K
13:59 139.16 139.16 139.12 139.12 3.1K
14:00 139.08 139.08 138.97 138.97 10.4K
14:01 138.99 139.11 138.99 139.11 17.5K
14:02 139.11 139.11 139.09 139.09 1.2K
14:03 139.10 139.13 139.10 139.13 14.5K
14:04 139.14 139.14 139.13 139.13 0.9K
14:05 139.13 139.15 139.12 139.15 11.0K
14:06 139.13 139.17 139.11 139.11 14.0K
14:07 139.10 139.10 139.08 139.10 3.9K
14:08 139.11 139.11 138.93 138.93 19.7K
14:09 138.89 138.89 138.67 138.67 17.5K
14:10 138.66 138.66 138.54 138.54 5.1K
14:11 138.49 138.49 138.44 138.47 13.1K
14:12 138.41 138.46 138.41 138.45 7.5K
14:13 138.45 138.45 138.42 138.42 6.4K
14:14 138.38 138.38 138.27 138.27 10.4K
14:15 138.26 138.26 138.10 138.10 8.4K
14:16 138.10 138.15 138.09 138.09 6.5K
14:17 138.09 138.15 138.09 138.14 4.4K
14:18 138.15 138.37 138.15 138.37 16.2K
14:19 138.37 138.37 138.35 138.36 6.7K
14:20 138.35 138.60 138.35 138.60 33.0K
14:21 138.63 138.79 138.63 138.79 8.8K
14:22 138.79 138.95 138.79 138.95 8.0K
14:23 138.95 138.95 138.93 138.94 4.2K
14:24 138.94 139.01 138.94 138.94 12.0K
14:25 138.95 138.97 138.95 138.97 4.7K
14:26 139.03 139.24 139.03 139.24 22.2K
14:27 139.26 139.28 139.10 139.10 16.4K
14:28 139.12 139.13 139.12 139.12 5.8K
14:29 139.11 139.12 139.10 139.12 2.4K
14:30 139.11 139.13 139.11 139.12 4.2K
14:31 139.12 139.13 139.05 139.05 3.1K
14:32 139.04 139.07 139.04 139.07 4.3K
14:33 139.07 139.11 139.05 139.05 6.8K
14:34 139.05 139.05 139.03 139.03 3.3K
14:35 138.97 138.97 138.87 138.87 9.8K
14:36 138.87 138.87 138.83 138.83 2.6K
14:37 138.83 138.83 138.75 138.75 11.3K
14:38 138.73 138.75 138.73 138.75 1.5K
14:39 138.76 138.76 138.73 138.73 8.8K
14:40 138.76 138.83 138.76 138.83 14.1K
14:41 138.84 139.05 138.84 139.05 14.4K
14:42 139.05 139.07 139.05 139.07 1.6K
14:43 139.07 139.09 139.07 139.09 17.6K
14:44 139.07 139.11 139.07 139.11 9.8K
14:45 139.12 139.14 139.09 139.09 32.1K
14:46 139.11 139.11 139.03 139.03 7.1K
14:47 138.96 138.97 138.91 138.91 18.3K
14:48 138.90 138.90 138.86 138.86 3.1K
14:49 138.84 138.84 138.72 138.72 9.0K
14:50 138.70 138.79 138.70 138.79 11.8K
14:51 138.80 138.83 138.80 138.82 4.7K
14:52 138.84 138.84 138.69 138.69 12.7K
14:53 138.68 138.72 138.68 138.69 7.8K
14:54 138.69 138.70 138.69 138.69 4.9K
14:55 138.69 138.69 138.40 138.40 14.4K
14:56 138.40 138.40 138.40 138.40 11.0K
14:57 138.44 138.53 138.44 138.52 11.5K
14:58 138.52 138.56 138.52 138.56 6.1K
14:59 138.55 138.61 138.55 138.59 15.0K
15:00 138.60 138.79 138.55 138.79 23.5K
15:01 138.85 138.85 138.81 138.81 6.2K
15:02 138.81 138.88 138.81 138.88 3.2K
15:03 138.89 138.91 138.89 138.91 3.8K
15:04 138.93 138.93 138.82 138.85 21.1K
15:05 138.84 138.95 138.84 138.95 6.7K
15:06 138.93 138.93 138.92 138.92 8.9K
15:07 138.90 138.90 138.65 138.66 24.8K
15:08 138.64 138.64 138.61 138.61 9.0K
15:09 138.61 138.61 138.56 138.58 10.7K
15:10 138.55 138.57 138.52 138.57 9.5K
15:11 138.61 138.61 138.53 138.53 8.8K
15:12 138.54 138.54 138.48 138.48 4.1K
15:13 138.47 138.47 138.45 138.45 5.5K
15:14 138.45 138.45 138.43 138.43 5.9K
15:15 138.41 138.41 138.36 138.36 11.6K
15:16 138.33 138.38 138.33 138.38 16.2K
15:17 138.39 138.39 138.36 138.37 8.1K
15:18 138.41 138.49 138.40 138.40 25.7K
15:19 138.41 138.46 138.41 138.45 15.9K
15:20 138.44 138.48 138.44 138.47 4.6K
15:21 138.51 138.61 138.51 138.61 17.1K
15:22 138.62 138.63 138.58 138.58 5.2K
15:23 138.59 138.64 138.59 138.64 3.8K
15:24 138.66 138.66 138.49 138.50 11.8K
15:25 138.50 138.57 138.50 138.57 7.9K
15:26 138.58 138.68 138.58 138.62 22.5K
15:27 138.66 138.67 138.65 138.67 7.4K
15:28 138.67 138.69 138.60 138.60 9.8K
15:29 138.48 138.48 138.29 138.29 19.5K
15:30 138.26 138.31 138.26 138.29 11.8K
15:31 138.35 138.46 138.35 138.46 18.2K
15:32 138.49 138.53 138.48 138.48 17.1K
15:33 138.47 138.48 138.45 138.45 7.2K
15:34 138.46 138.47 138.45 138.45 17.2K
15:35 138.42 138.42 138.40 138.42 28.4K
15:36 138.57 138.57 138.54 138.54 14.8K
15:37 138.44 138.44 138.35 138.39 27.0K
15:38 138.40 138.41 138.39 138.41 19.7K
15:39 138.42 138.42 138.37 138.37 10.5K
15:40 138.39 138.62 138.39 138.58 31.5K
15:41 138.57 138.57 138.32 138.36 25.1K
15:42 138.33 138.33 138.29 138.29 9.0K
15:43 138.30 138.30 138.21 138.21 34.6K
15:44 138.06 138.06 137.93 137.93 31.7K
15:45 137.90 137.94 137.90 137.90 17.9K
15:46 137.98 138.01 137.98 138.01 52.7K
15:47 138.00 138.08 138.00 138.08 17.7K
15:48 138.09 138.11 138.09 138.09 25.8K
15:49 138.10 138.10 138.07 138.07 35.1K
15:50 138.09 138.13 138.09 138.10 93.3K
15:51 138.12 138.22 138.11 138.22 26.9K
15:52 138.23 138.28 138.23 138.28 46.2K
15:53 138.25 138.34 138.25 138.34 29.4K
15:54 138.29 138.31 138.12 138.12 101.4K
15:55 138.10 138.10 137.91 138.08 102.4K
15:56 138.44 138.50 138.44 138.50 110.5K
15:57 138.54 138.80 138.54 138.80 66.7K
15:58 138.75 138.79 138.73 138.73 64.5K
15:59 138.78 138.82 138.76 138.80 147.2K
16:00 138.76 138.76 138.72 138.72 2,203.9K
16:01 138.72 138.72 138.72 138.72 149.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available