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
09:30 141.78 141.95 141.78 141.95 72.4K
09:31 141.97 142.12 141.97 142.12 25.0K
09:32 142.33 142.60 142.33 142.60 23.2K
09:33 142.69 142.69 142.49 142.49 26.6K
09:34 142.38 142.38 142.22 142.22 33.9K
09:35 142.26 142.35 142.26 142.27 18.2K
09:36 142.30 142.35 142.30 142.35 15.5K
09:37 142.39 142.49 142.39 142.49 15.9K
09:38 142.50 142.51 142.49 142.51 66.9K
09:39 142.54 142.63 142.54 142.62 49.8K
09:40 142.61 142.69 142.61 142.69 32.3K
09:41 142.78 143.04 142.78 143.01 47.8K
09:42 143.17 143.17 143.12 143.13 13.0K
09:43 143.15 143.15 143.03 143.03 8.8K
09:44 143.03 143.04 143.03 143.04 8.5K
09:45 143.02 143.10 143.02 143.10 7.6K
09:46 143.12 143.27 143.12 143.27 7.3K
09:47 143.34 143.73 143.34 143.73 65.0K
09:48 143.74 143.88 143.74 143.85 82.4K
09:49 143.79 143.79 143.77 143.77 10.6K
09:50 143.75 143.75 143.73 143.73 8.7K
09:51 143.72 143.76 143.70 143.76 15.8K
09:52 143.75 143.75 143.47 143.47 43.9K
09:53 143.44 143.44 143.38 143.38 13.5K
09:54 143.36 143.40 143.36 143.38 16.1K
09:55 143.41 143.41 143.18 143.30 38.5K
09:56 143.34 143.37 143.32 143.32 14.3K
09:57 143.26 143.26 143.24 143.24 21.4K
09:58 143.19 143.20 143.08 143.08 16.3K
09:59 143.05 143.11 143.05 143.11 7.4K
10:00 143.11 143.11 143.09 143.09 3.7K
10:01 143.08 143.08 143.05 143.05 3.8K
10:02 143.05 143.11 143.05 143.11 7.9K
10:03 143.11 143.11 143.11 143.11 2.8K
10:04 143.10 143.10 143.07 143.07 6.1K
10:05 143.07 143.08 143.07 143.07 8.1K
10:06 143.11 143.13 143.11 143.13 5.5K
10:07 143.13 143.13 143.13 143.13 4.3K
10:08 143.12 143.13 143.12 143.12 11.4K
10:09 143.12 143.12 143.09 143.09 6.5K
10:10 143.06 143.07 143.06 143.07 13.0K
10:11 143.07 143.10 143.07 143.10 6.8K
10:12 143.15 143.17 143.15 143.17 35.6K
10:13 143.18 143.20 143.18 143.19 11.0K
10:14 143.20 143.23 143.20 143.23 3.9K
10:15 143.26 143.26 143.26 143.26 17.8K
10:16 143.27 143.33 143.27 143.33 23.7K
10:17 143.32 143.34 143.27 143.27 14.5K
10:18 143.26 143.26 143.21 143.21 28.4K
10:19 143.18 143.18 143.13 143.14 18.2K
10:20 143.15 143.15 142.96 142.96 22.2K
10:21 142.98 142.99 142.97 142.99 5.8K
10:22 143.00 143.00 142.99 143.00 8.9K
10:23 143.00 143.01 143.00 143.01 1.3K
10:24 143.02 143.03 143.01 143.01 5.3K
10:25 143.01 143.01 142.95 142.95 19.1K
10:26 142.93 142.94 142.93 142.94 17.8K
10:27 142.95 142.95 142.94 142.95 9.7K
10:28 142.94 142.96 142.94 142.95 9.5K
10:29 142.95 142.96 142.95 142.95 6.0K
10:30 142.91 142.92 142.91 142.92 8.9K
10:31 142.93 142.94 142.93 142.93 3.4K
10:32 142.95 142.95 142.92 142.92 32.4K
10:33 142.91 142.95 142.90 142.94 2.0K
10:34 142.94 142.94 142.90 142.90 12.5K
10:35 142.88 142.90 142.83 142.90 21.8K
10:36 142.91 142.95 142.91 142.95 3.0K
10:37 142.97 142.98 142.97 142.97 10.7K
10:38 142.96 143.02 142.96 142.99 14.6K
10:39 142.98 142.98 142.92 142.92 4.9K
10:40 142.98 143.02 142.97 143.02 14.6K
10:41 143.01 143.04 143.01 143.04 5.2K
10:42 143.05 143.07 143.05 143.07 21.9K
10:43 143.13 143.22 143.13 143.22 5.5K
10:44 143.23 143.23 143.23 143.23 3.3K
10:45 143.25 143.30 143.25 143.30 8.5K
10:46 143.30 143.30 143.23 143.24 26.9K
10:47 143.24 143.25 143.24 143.25 9.6K
10:48 143.25 143.26 143.25 143.25 1.9K
10:49 143.26 143.26 143.24 143.24 22.4K
10:50 143.26 143.28 143.26 143.28 14.8K
10:51 143.26 143.28 143.25 143.28 5.4K
10:52 143.27 143.28 143.27 143.28 4.2K
10:53 143.29 143.29 143.27 143.27 3.1K
10:54 143.26 143.29 143.26 143.29 20.7K
10:55 143.28 143.28 143.26 143.27 6.6K
10:56 143.25 143.28 143.25 143.27 3.7K
10:57 143.27 143.29 143.27 143.29 7.9K
10:58 143.28 143.28 143.25 143.25 7.6K
10:59 143.23 143.23 143.20 143.20 3.8K
11:00 143.17 143.19 143.17 143.19 4.8K
11:01 143.21 143.21 143.21 143.21 2.9K
11:02 143.24 143.26 143.23 143.26 0.8K
11:03 143.28 143.34 143.28 143.34 7.8K
11:04 143.35 143.35 143.32 143.32 13.4K
11:05 143.33 143.35 143.33 143.35 2.8K
11:06 143.35 143.38 143.35 143.37 1.0K
11:07 143.38 143.38 143.36 143.38 4.2K
11:08 143.37 143.37 143.37 143.37 3.0K
11:09 143.37 143.37 143.35 143.35 9.5K
11:10 143.36 143.36 143.31 143.31 25.2K
11:11 143.31 143.33 143.31 143.33 1.4K
11:12 143.35 143.38 143.32 143.38 11.1K
11:13 143.40 143.41 143.40 143.41 7.4K
11:14 143.41 143.41 143.40 143.40 2.4K
11:15 143.43 143.47 143.43 143.47 13.5K
11:16 143.47 143.49 143.47 143.49 6.4K
11:17 143.50 143.50 143.44 143.46 16.7K
11:18 143.45 143.46 143.44 143.44 5.3K
11:19 143.43 143.44 143.43 143.44 5.5K
11:20 143.44 143.45 143.44 143.45 3.0K
11:21 143.46 143.47 143.46 143.46 6.0K
11:22 143.45 143.49 143.45 143.47 7.3K
11:23 143.46 143.46 143.45 143.45 4.5K
11:24 143.46 143.48 143.46 143.48 3.8K
11:25 143.49 143.49 143.48 143.48 8.7K
11:26 143.48 143.50 143.48 143.50 5.2K
11:27 143.49 143.50 143.49 143.50 2.3K
11:28 143.50 143.50 143.47 143.47 13.7K
11:29 143.47 143.47 143.39 143.39 11.7K
11:30 143.40 143.42 143.40 143.42 11.2K
11:31 143.44 143.47 143.44 143.44 14.6K
11:32 143.45 143.48 143.45 143.48 3.8K
11:33 143.48 143.49 143.48 143.49 3.6K
11:34 143.49 143.49 143.46 143.47 7.8K
11:35 143.45 143.45 143.43 143.44 5.7K
11:36 143.44 143.44 143.42 143.42 5.8K
11:37 143.42 143.42 143.38 143.38 8.1K
11:38 143.38 143.38 143.37 143.37 1.7K
11:39 143.39 143.39 143.38 143.38 3.4K
11:40 143.38 143.43 143.38 143.43 3.2K
11:41 143.43 143.43 143.41 143.41 1.3K
11:42 143.43 143.45 143.43 143.45 38.6K
11:43 143.46 143.46 143.46 143.46 3.1K
11:44 143.47 143.47 143.45 143.45 2.0K
11:45 143.45 143.47 143.45 143.47 7.5K
11:46 143.51 143.51 143.47 143.47 8.9K
11:47 143.46 143.46 143.43 143.43 9.2K
11:48 143.48 143.49 143.48 143.48 3.5K
11:49 143.48 143.48 143.48 143.48 11.8K
11:50 143.48 143.49 143.48 143.48 18.5K
11:51 143.48 143.50 143.48 143.50 1.3K
11:52 143.49 143.51 143.49 143.51 5.8K
11:53 143.54 143.59 143.54 143.59 12.2K
11:54 143.63 143.63 143.60 143.63 28.1K
11:55 143.62 143.62 143.59 143.59 17.0K
11:56 143.59 143.61 143.57 143.57 16.3K
11:57 143.56 143.56 143.55 143.56 5.3K
11:58 143.56 143.56 143.54 143.54 8.2K
11:59 143.58 143.58 143.57 143.58 1.9K
12:00 143.58 143.59 143.54 143.54 13.4K
12:01 143.52 143.55 143.52 143.55 2.1K
12:02 143.56 143.58 143.56 143.58 30.2K
12:03 143.58 143.59 143.58 143.59 3.0K
12:04 143.58 143.58 143.55 143.55 5.3K
12:05 143.55 143.57 143.55 143.57 14.4K
12:06 143.58 143.58 143.56 143.56 35.2K
12:07 143.56 143.57 143.56 143.57 14.9K
12:08 143.58 143.58 143.55 143.55 5.5K
12:09 143.54 143.56 143.54 143.56 11.1K
12:10 143.57 143.59 143.57 143.59 6.8K
12:11 143.60 143.61 143.59 143.60 13.6K
12:12 143.56 143.56 143.55 143.55 4.4K
12:13 143.54 143.55 143.52 143.52 12.7K
12:14 143.53 143.55 143.53 143.55 14.7K
12:15 143.56 143.58 143.56 143.58 2.4K
12:16 143.58 143.62 143.58 143.62 24.4K
12:17 143.63 143.69 143.63 143.69 7.6K
12:18 143.68 143.68 143.63 143.67 6.8K
12:19 143.66 143.67 143.66 143.67 2.4K
12:20 143.68 143.71 143.67 143.71 11.9K
12:21 143.70 143.70 143.70 143.70 2.5K
12:22 143.70 143.76 143.70 143.76 24.7K
12:23 143.80 143.82 143.80 143.82 8.0K
12:24 143.83 143.84 143.83 143.84 18.0K
12:25 143.84 143.84 143.82 143.82 10.2K
12:26 143.81 143.83 143.81 143.83 1.0K
12:27 143.80 143.80 143.75 143.76 15.4K
12:28 143.76 143.80 143.76 143.80 14.1K
12:29 143.82 143.82 143.82 143.82 2.7K
12:30 143.81 143.81 143.80 143.80 2.6K
12:31 143.80 143.81 143.80 143.81 3.1K
12:32 143.83 143.84 143.83 143.84 7.0K
12:33 143.84 143.84 143.83 143.83 1.6K
12:34 143.80 143.80 143.77 143.77 5.8K
12:35 143.77 143.79 143.77 143.77 7.3K
12:36 143.77 143.78 143.76 143.78 4.3K
12:37 143.77 143.77 143.75 143.76 32.4K
12:38 143.75 143.75 143.74 143.74 4.8K
12:39 143.75 143.75 143.75 143.75 1.5K
12:40 143.76 143.76 143.75 143.75 1.0K
12:41 143.74 143.81 143.74 143.78 16.0K
12:42 143.79 143.82 143.79 143.81 12.2K
12:43 143.83 143.86 143.83 143.86 4.9K
12:44 143.89 143.89 143.88 143.88 14.9K
12:45 143.89 143.89 143.89 143.89 13.1K
12:46 143.89 143.89 143.88 143.88 4.0K
12:47 143.88 143.89 143.88 143.89 6.0K
12:48 143.89 143.90 143.88 143.90 2.4K
12:49 143.89 143.89 143.88 143.88 1.7K
12:50 143.89 143.89 143.88 143.88 4.6K
12:51 143.89 143.92 143.89 143.92 8.2K
12:52 143.92 143.92 143.88 143.88 9.3K
12:53 143.88 143.88 143.87 143.88 8.7K
12:54 143.88 143.89 143.88 143.89 1.9K
12:55 143.88 143.88 143.88 143.88 5.1K
12:56 143.88 143.88 143.86 143.86 5.9K
12:57 143.88 143.91 143.88 143.90 18.4K
12:58 143.93 143.98 143.92 143.98 18.5K
12:59 143.98 143.99 143.98 143.99 4.2K
13:00 144.00 144.00 143.95 143.95 7.0K
13:01 143.94 143.94 143.94 143.94 6.1K
13:02 143.93 143.93 143.92 143.92 2.6K
13:03 143.91 143.91 143.89 143.90 3.7K
13:04 143.92 143.92 143.85 143.86 28.2K
13:05 143.86 143.87 143.80 143.81 14.4K
13:06 143.79 143.83 143.79 143.82 11.0K
13:07 143.83 143.83 143.80 143.81 3.2K
13:08 143.79 143.80 143.79 143.80 12.3K
13:09 143.80 143.80 143.79 143.79 1.4K
13:10 143.79 143.79 143.64 143.64 16.3K
13:11 143.64 143.64 143.62 143.62 11.4K
13:12 143.62 143.69 143.62 143.69 2.8K
13:13 143.67 143.71 143.67 143.71 21.5K
13:14 143.71 143.71 143.71 143.71 1.8K
13:15 143.71 143.71 143.69 143.69 8.7K
13:16 143.73 143.73 143.69 143.69 12.8K
13:17 143.68 143.69 143.68 143.68 8.4K
13:18 143.67 143.70 143.66 143.69 5.4K
13:19 143.66 143.66 143.62 143.62 5.5K
13:20 143.60 143.60 143.58 143.58 11.8K
13:21 143.58 143.58 143.57 143.58 7.2K
13:22 143.58 143.60 143.58 143.60 2.2K
13:23 143.60 143.60 143.59 143.59 10.0K
13:24 143.59 143.59 143.58 143.58 3.5K
13:25 143.58 143.58 143.55 143.56 2.4K
13:26 143.56 143.59 143.56 143.57 3.3K
13:27 143.59 143.59 143.56 143.56 3.3K
13:28 143.56 143.56 143.54 143.54 1.2K
13:29 143.53 143.53 143.52 143.52 1.1K
13:30 143.53 143.53 143.51 143.51 3.1K
13:31 143.51 143.51 143.50 143.50 0.9K
13:32 143.50 143.52 143.50 143.51 1.3K
13:33 143.51 143.51 143.51 143.51 2.1K
13:34 143.51 143.51 143.49 143.49 4.3K
13:35 143.49 143.49 143.47 143.47 8.8K
13:36 143.47 143.49 143.47 143.49 4.8K
13:37 143.49 143.49 143.47 143.47 1.7K
13:38 143.48 143.49 143.48 143.49 0.5K
13:39 143.46 143.46 143.43 143.43 6.1K
13:40 143.43 143.44 143.43 143.44 33.9K
13:41 143.45 143.46 143.45 143.46 1.9K
13:42 143.47 143.47 143.46 143.46 6.3K
13:43 143.47 143.48 143.46 143.48 4.1K
13:44 143.48 143.48 143.46 143.46 1.4K
13:45 143.46 143.47 143.45 143.45 4.6K
13:46 143.45 143.45 143.41 143.41 5.1K
13:47 143.40 143.40 143.39 143.39 4.8K
13:48 143.39 143.39 143.36 143.36 11.7K
13:49 143.36 143.36 143.34 143.34 2.8K
13:50 143.33 143.34 143.33 143.34 7.7K
13:51 143.34 143.34 143.34 143.34 6.7K
13:52 143.32 143.33 143.21 143.21 18.5K
13:53 143.20 143.20 143.10 143.10 7.1K
13:54 143.09 143.10 143.09 143.10 3.4K
13:55 143.10 143.10 143.10 143.10 3.8K
13:56 143.10 143.10 143.09 143.09 2.3K
13:57 143.08 143.13 143.08 143.13 2.2K
13:58 143.14 143.14 143.14 143.14 2.7K
13:59 143.16 143.16 143.15 143.16 1.3K
14:00 143.19 143.21 143.19 143.21 4.2K
14:01 143.22 143.22 143.21 143.22 6.8K
14:02 143.22 143.22 143.20 143.20 3.8K
14:03 143.20 143.22 143.19 143.19 10.3K
14:04 143.19 143.19 143.18 143.18 25.8K
14:05 143.22 143.27 143.22 143.27 54.0K
14:06 143.26 143.27 143.23 143.23 3.5K
14:07 143.24 143.24 143.23 143.24 10.6K
14:08 143.24 143.27 143.24 143.27 2.8K
14:09 143.25 143.27 143.25 143.27 3.4K
14:10 143.27 143.27 143.19 143.19 7.7K
14:11 143.19 143.19 143.16 143.17 5.1K
14:12 143.17 143.17 143.16 143.16 3.6K
14:13 143.20 143.21 143.20 143.21 8.2K
14:14 143.21 143.22 143.21 143.22 3.7K
14:15 143.20 143.20 143.20 143.20 4.5K
14:16 143.20 143.21 143.20 143.20 3.2K
14:17 143.19 143.21 143.19 143.21 2.6K
14:18 143.18 143.18 143.17 143.17 13.0K
14:19 143.17 143.18 143.16 143.16 6.6K
14:20 143.15 143.15 143.13 143.13 3.1K
14:21 143.13 143.13 143.08 143.11 20.0K
14:22 143.11 143.14 143.10 143.14 7.7K
14:23 143.14 143.15 143.14 143.15 3.5K
14:24 143.13 143.13 143.10 143.10 4.9K
14:25 143.10 143.12 143.10 143.12 1.9K
14:26 143.12 143.12 143.11 143.12 3.0K
14:27 143.13 143.14 143.13 143.14 12.9K
14:28 143.13 143.13 143.11 143.11 6.5K
14:29 143.11 143.11 143.11 143.11 1.8K
14:30 143.10 143.13 143.09 143.13 4.4K
14:31 143.13 143.13 143.12 143.12 1.7K
14:32 143.13 143.14 143.13 143.13 13.7K
14:33 143.14 143.14 143.13 143.13 5.5K
14:34 143.14 143.14 143.13 143.13 3.5K
14:35 143.12 143.13 143.12 143.13 4.1K
14:36 143.13 143.13 143.12 143.12 2.0K
14:37 143.12 143.13 143.12 143.12 3.8K
14:38 143.11 143.12 143.11 143.12 2.7K
14:39 143.12 143.15 143.12 143.15 2.9K
14:40 143.15 143.15 143.13 143.14 4.7K
14:41 143.14 143.21 143.14 143.21 18.0K
14:42 143.18 143.18 143.18 143.18 5.1K
14:43 143.18 143.18 143.18 143.18 3.5K
14:44 143.19 143.21 143.18 143.21 8.5K
14:45 143.23 143.23 143.22 143.22 4.5K
14:46 143.23 143.23 143.23 143.23 8.9K
14:47 143.21 143.21 143.17 143.17 28.3K
14:48 143.15 143.15 143.07 143.07 12.3K
14:49 143.08 143.09 143.07 143.07 4.8K
14:50 143.06 143.06 143.04 143.06 22.2K
14:51 143.06 143.06 143.05 143.05 11.9K
14:52 143.06 143.06 143.05 143.05 11.7K
14:53 143.06 143.08 143.06 143.08 4.7K
14:54 143.05 143.05 143.05 143.05 31.2K
14:55 143.04 143.07 143.03 143.07 6.1K
14:56 143.07 143.07 143.05 143.05 5.3K
14:57 143.05 143.08 143.05 143.08 6.0K
14:58 143.07 143.09 143.07 143.08 2.8K
14:59 143.09 143.09 143.07 143.07 12.2K
15:00 143.07 143.10 143.07 143.10 16.4K
15:01 143.14 143.17 143.14 143.17 13.8K
15:02 143.16 143.16 143.15 143.16 1.3K
15:03 143.15 143.18 143.15 143.18 6.6K
15:04 143.18 143.20 143.18 143.18 3.0K
15:05 143.19 143.22 143.19 143.22 19.6K
15:06 143.27 143.29 143.27 143.29 7.1K
15:07 143.27 143.29 143.27 143.29 20.1K
15:08 143.30 143.31 143.30 143.31 14.2K
15:09 143.32 143.32 143.31 143.31 8.4K
15:10 143.31 143.31 143.28 143.28 7.9K
15:11 143.29 143.31 143.29 143.31 4.6K
15:12 143.32 143.33 143.31 143.31 9.3K
15:13 143.32 143.38 143.32 143.38 14.0K
15:14 143.43 143.54 143.43 143.54 26.9K
15:15 143.54 143.55 143.53 143.55 28.9K
15:16 143.58 143.68 143.58 143.68 29.1K
15:17 143.69 143.71 143.69 143.71 11.0K
15:18 143.73 143.86 143.73 143.86 54.8K
15:19 143.85 143.87 143.84 143.84 25.8K
15:20 143.82 143.83 143.81 143.83 7.0K
15:21 143.81 143.83 143.81 143.83 20.8K
15:22 143.85 143.94 143.85 143.94 32.0K
15:23 143.95 143.96 143.95 143.96 9.3K
15:24 143.97 143.98 143.97 143.98 20.4K
15:25 143.98 143.98 143.97 143.97 22.5K
15:26 144.02 144.04 144.00 144.00 25.4K
15:27 144.01 144.03 144.01 144.03 18.1K
15:28 144.03 144.03 144.01 144.02 10.2K
15:29 144.03 144.06 144.03 144.05 16.0K
15:30 144.05 144.06 144.05 144.06 5.1K
15:31 144.07 144.07 144.04 144.04 16.0K
15:32 144.03 144.06 144.03 144.06 8.2K
15:33 144.06 144.06 143.93 143.93 21.8K
15:34 143.93 143.93 143.90 143.90 12.1K
15:35 143.88 143.88 143.85 143.85 16.8K
15:36 143.86 143.86 143.81 143.81 19.4K
15:37 143.80 143.82 143.80 143.82 4.4K
15:38 143.82 143.82 143.80 143.80 8.0K
15:39 143.78 143.78 143.73 143.73 11.6K
15:40 143.74 143.82 143.74 143.79 20.7K
15:41 143.80 143.82 143.80 143.82 37.2K
15:42 143.81 143.81 143.79 143.79 14.4K
15:43 143.82 143.94 143.82 143.94 27.1K
15:44 143.95 143.95 143.92 143.94 12.5K
15:45 143.93 143.94 143.87 143.88 16.7K
15:46 143.90 143.90 143.85 143.86 14.4K
15:47 143.86 143.86 143.81 143.81 23.6K
15:48 143.81 143.81 143.77 143.77 9.6K
15:49 143.77 143.78 143.77 143.78 10.3K
15:50 143.83 143.93 143.83 143.93 60.4K
15:51 143.92 143.92 143.91 143.92 11.9K
15:52 143.91 143.91 143.88 143.88 18.4K
15:53 143.89 143.89 143.87 143.87 18.0K
15:54 143.89 143.92 143.84 143.84 56.9K
15:55 143.84 143.84 143.73 143.73 32.7K
15:56 143.73 143.74 143.68 143.70 58.7K
15:57 143.71 143.71 143.64 143.64 49.7K
15:58 143.59 143.62 143.59 143.60 89.3K
15:59 143.61 143.61 143.56 143.56 60.5K
16:00 143.61 143.62 143.61 143.62 4,225.5K
16:01 143.62 143.62 143.62 143.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available