S&P/TSX Capped REIT

GSPRTRE
🏛️ canada →
163.61
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 143.48 143.57 143.48 143.57 72.8K
09:31 143.58 143.60 143.54 143.60 5.3K
09:32 143.58 143.79 143.58 143.79 15.9K
09:33 143.87 143.96 143.87 143.96 20.3K
09:34 143.97 144.12 143.97 144.08 13.2K
09:35 144.06 144.25 144.06 144.25 39.6K
09:36 144.25 144.25 144.11 144.11 10.5K
09:37 144.08 144.11 144.08 144.11 7.1K
09:38 144.11 144.11 144.10 144.10 23.1K
09:39 144.13 144.19 144.13 144.18 7.2K
09:40 144.14 144.14 143.94 143.95 37.7K
09:41 143.95 144.03 143.95 144.01 7.1K
09:42 144.01 144.02 144.01 144.02 4.5K
09:43 144.04 144.04 143.99 143.99 3.7K
09:44 143.99 144.04 143.99 144.04 4.6K
09:45 144.03 144.03 144.01 144.02 3.9K
09:46 144.02 144.02 144.01 144.02 6.4K
09:47 143.96 144.03 143.96 144.03 6.9K
09:48 144.03 144.07 144.03 144.07 29.0K
09:49 144.12 144.24 144.12 144.24 3.6K
09:50 144.21 144.33 144.21 144.33 8.2K
09:51 144.34 144.40 144.34 144.40 9.4K
09:52 144.39 144.47 144.39 144.47 19.3K
09:53 144.51 144.51 144.48 144.48 28.1K
09:54 144.46 144.49 144.45 144.49 19.4K
09:55 144.47 144.49 144.47 144.47 15.6K
09:56 144.49 144.52 144.43 144.52 17.6K
09:57 144.53 144.65 144.53 144.65 10.5K
09:58 144.65 144.69 144.65 144.69 11.2K
09:59 144.66 144.67 144.66 144.67 2.6K
10:00 144.66 144.71 144.66 144.71 7.0K
10:01 144.72 144.77 144.72 144.75 8.6K
10:02 144.74 144.83 144.74 144.83 28.0K
10:03 145.11 145.15 145.10 145.15 18.4K
10:04 145.27 145.33 145.27 145.29 22.6K
10:05 145.29 145.31 145.29 145.31 13.3K
10:06 145.30 145.30 145.19 145.19 22.1K
10:07 145.17 145.27 145.17 145.27 14.5K
10:08 145.27 145.28 145.24 145.27 22.8K
10:09 145.27 145.34 145.27 145.34 7.5K
10:10 145.32 145.32 145.31 145.31 5.1K
10:11 145.30 145.31 145.24 145.24 11.7K
10:12 145.24 145.24 145.20 145.20 11.2K
10:13 145.16 145.16 145.10 145.10 10.7K
10:14 145.10 145.10 145.08 145.08 8.4K
10:15 145.08 145.13 145.08 145.13 6.1K
10:16 145.13 145.17 145.13 145.17 5.1K
10:17 145.17 145.17 145.14 145.14 4.1K
10:18 145.12 145.14 145.12 145.14 18.1K
10:19 145.14 145.16 145.10 145.16 19.4K
10:20 145.20 145.22 145.20 145.22 13.7K
10:21 145.17 145.18 145.15 145.15 8.9K
10:22 145.16 145.18 145.16 145.18 3.4K
10:23 145.17 145.18 145.16 145.18 4.0K
10:24 145.18 145.26 145.18 145.26 11.6K
10:25 145.28 145.28 145.27 145.28 4.0K
10:26 145.35 145.35 145.33 145.34 9.5K
10:27 145.34 145.34 145.30 145.30 1.4K
10:28 145.34 145.43 145.34 145.42 17.7K
10:29 145.42 145.43 145.41 145.42 3.2K
10:30 145.43 145.50 145.43 145.50 10.7K
10:31 145.55 145.55 145.49 145.50 11.5K
10:32 145.51 145.60 145.51 145.60 10.8K
10:33 145.61 145.61 145.59 145.61 9.2K
10:34 145.61 145.64 145.61 145.61 30.4K
10:35 145.61 145.61 145.55 145.55 11.0K
10:36 145.55 145.56 145.55 145.55 8.0K
10:37 145.56 145.56 145.55 145.56 8.3K
10:38 145.54 145.55 145.54 145.55 25.7K
10:39 145.56 145.63 145.56 145.63 12.7K
10:40 145.63 145.63 145.61 145.61 11.5K
10:41 145.61 145.61 145.52 145.52 5.0K
10:42 145.53 145.53 145.52 145.52 2.4K
10:43 145.51 145.51 145.50 145.50 10.0K
10:44 145.52 145.52 145.44 145.44 18.9K
10:45 145.41 145.43 145.37 145.43 15.3K
10:46 145.43 145.44 145.42 145.42 17.5K
10:47 145.43 145.44 145.38 145.38 10.1K
10:48 145.42 145.44 145.42 145.44 12.9K
10:49 145.43 145.46 145.43 145.46 11.1K
10:50 145.47 145.47 145.45 145.46 2.2K
10:51 145.47 145.51 145.47 145.51 10.5K
10:52 145.52 145.52 145.51 145.51 8.4K
10:53 145.52 145.55 145.52 145.54 3.4K
10:54 145.59 145.59 145.58 145.58 6.0K
10:55 145.59 145.59 145.57 145.57 3.1K
10:56 145.57 145.57 145.54 145.54 7.7K
10:57 145.54 145.56 145.54 145.55 2.8K
10:58 145.55 145.64 145.55 145.64 12.1K
10:59 145.64 145.65 145.63 145.65 6.9K
11:00 145.65 145.66 145.64 145.64 22.7K
11:01 145.65 145.66 145.65 145.66 10.8K
11:02 145.65 145.69 145.65 145.69 5.7K
11:03 145.71 145.77 145.71 145.77 15.8K
11:04 145.78 145.79 145.77 145.77 6.1K
11:05 145.79 145.85 145.79 145.85 15.3K
11:06 145.86 145.86 145.79 145.79 8.6K
11:07 145.81 145.82 145.81 145.82 4.5K
11:08 145.83 145.93 145.82 145.93 8.1K
11:09 145.92 145.97 145.92 145.97 3.0K
11:10 145.99 146.01 145.99 146.01 2.5K
11:11 146.01 146.03 146.01 146.03 22.6K
11:12 146.06 146.08 146.06 146.07 3.6K
11:13 146.06 146.10 146.05 146.10 18.5K
11:14 146.12 146.16 146.12 146.12 9.3K
11:15 146.12 146.12 146.11 146.11 4.6K
11:16 146.14 146.14 146.10 146.10 30.2K
11:17 146.08 146.08 146.07 146.08 3.6K
11:18 146.07 146.07 146.05 146.06 9.7K
11:19 146.07 146.09 146.06 146.09 33.0K
11:20 146.08 146.09 146.08 146.08 9.4K
11:21 146.09 146.09 146.04 146.06 2.5K
11:22 146.07 146.13 146.07 146.13 20.8K
11:23 146.07 146.07 146.05 146.06 15.3K
11:24 146.06 146.07 146.06 146.06 2.7K
11:25 146.07 146.16 146.07 146.16 7.9K
11:26 146.17 146.27 146.17 146.27 15.6K
11:27 146.27 146.27 146.23 146.24 12.4K
11:28 146.28 146.30 146.28 146.29 14.6K
11:29 146.30 146.40 146.30 146.40 12.2K
11:30 146.42 146.48 146.42 146.48 37.9K
11:31 146.51 146.51 146.49 146.51 28.1K
11:32 146.53 146.56 146.53 146.56 10.6K
11:33 146.55 146.55 146.54 146.55 32.2K
11:34 146.48 146.48 146.43 146.44 17.4K
11:35 146.44 146.44 146.31 146.31 13.3K
11:36 146.33 146.33 146.32 146.32 3.0K
11:37 146.32 146.34 146.31 146.34 3.2K
11:38 146.34 146.36 146.34 146.36 13.9K
11:39 146.31 146.33 146.29 146.33 16.0K
11:40 146.31 146.31 146.28 146.28 17.9K
11:41 146.28 146.28 146.24 146.24 20.9K
11:42 146.23 146.23 146.20 146.20 5.6K
11:43 146.22 146.23 146.21 146.21 26.4K
11:44 146.19 146.19 146.12 146.12 9.8K
11:45 146.11 146.11 146.05 146.05 16.5K
11:46 146.06 146.06 146.04 146.04 7.4K
11:47 146.04 146.06 146.04 146.06 3.4K
11:48 146.08 146.08 146.06 146.06 8.9K
11:49 146.06 146.07 146.06 146.07 27.5K
11:50 146.06 146.09 146.00 146.00 23.7K
11:51 146.03 146.03 146.02 146.02 7.8K
11:52 146.01 146.01 145.98 145.98 15.8K
11:53 145.99 145.99 145.93 145.93 4.0K
11:54 145.93 145.93 145.88 145.88 5.6K
11:55 145.88 145.89 145.87 145.87 8.9K
11:56 145.88 145.98 145.88 145.98 100.4K
11:57 145.97 145.99 145.97 145.98 5.4K
11:58 145.98 145.99 145.98 145.98 2.7K
11:59 145.98 145.98 145.94 145.94 10.5K
12:00 145.89 145.89 145.87 145.87 9.2K
12:01 145.85 145.85 145.83 145.83 9.2K
12:02 145.81 145.81 145.73 145.73 36.8K
12:03 145.73 145.73 145.71 145.72 29.3K
12:04 145.72 145.72 145.70 145.70 0.7K
12:05 145.70 145.70 145.69 145.69 4.8K
12:06 145.68 145.68 145.65 145.67 26.1K
12:07 145.64 145.64 145.63 145.63 8.6K
12:08 145.62 145.62 145.61 145.62 9.0K
12:09 145.62 145.63 145.62 145.62 7.1K
12:10 145.62 145.62 145.62 145.62 0.8K
12:11 145.62 145.62 145.60 145.60 30.0K
12:12 145.60 145.60 145.59 145.59 3.2K
12:13 145.58 145.60 145.58 145.60 7.2K
12:14 145.61 145.71 145.61 145.71 5.3K
12:15 145.71 145.72 145.71 145.72 14.1K
12:16 145.72 145.72 145.71 145.71 2.7K
12:17 145.73 145.73 145.72 145.72 2.6K
12:18 145.73 145.73 145.71 145.72 10.0K
12:19 145.73 145.74 145.70 145.70 8.1K
12:20 145.71 145.71 145.66 145.66 5.7K
12:21 145.65 145.65 145.63 145.63 23.8K
12:22 145.65 145.71 145.65 145.71 36.4K
12:23 145.71 145.74 145.71 145.72 5.4K
12:24 145.72 145.74 145.72 145.74 7.7K
12:25 145.74 145.76 145.74 145.76 3.9K
12:26 145.76 145.77 145.76 145.76 1.0K
12:27 145.76 145.76 145.74 145.74 5.3K
12:28 145.73 145.75 145.73 145.75 4.9K
12:29 145.75 145.75 145.74 145.75 1.8K
12:30 145.73 145.73 145.68 145.68 16.7K
12:31 145.68 145.72 145.68 145.72 9.0K
12:32 145.74 145.74 145.72 145.72 5.6K
12:33 145.71 145.72 145.70 145.71 3.8K
12:34 145.71 145.74 145.71 145.74 6.9K
12:35 145.73 145.75 145.73 145.75 6.9K
12:36 145.77 145.77 145.71 145.71 3.5K
12:37 145.71 145.71 145.70 145.70 1.2K
12:38 145.69 145.69 145.68 145.69 12.8K
12:39 145.69 145.69 145.68 145.68 4.9K
12:40 145.72 145.74 145.72 145.74 6.6K
12:41 145.74 145.74 145.73 145.74 7.5K
12:42 145.75 145.75 145.74 145.74 2.6K
12:43 145.74 145.74 145.71 145.73 44.4K
12:44 145.73 145.78 145.73 145.78 12.4K
12:45 145.82 145.84 145.82 145.84 2.3K
12:46 145.85 145.85 145.84 145.84 3.7K
12:47 145.84 145.85 145.84 145.85 1.6K
12:48 145.82 145.84 145.81 145.81 8.3K
12:49 145.81 145.81 145.79 145.79 4.5K
12:50 145.79 145.79 145.78 145.79 5.4K
12:51 145.79 145.81 145.79 145.80 6.6K
12:52 145.81 145.83 145.80 145.80 1.2K
12:53 145.80 145.80 145.79 145.79 1.8K
12:54 145.79 145.80 145.79 145.80 0.4K
12:55 145.80 145.80 145.80 145.80 2.2K
12:56 145.79 145.80 145.79 145.80 1.6K
12:57 145.79 145.79 145.78 145.78 1.9K
12:58 145.78 145.78 145.78 145.78 0.3K
12:59 145.79 145.79 145.77 145.77 6.5K
13:00 145.77 145.77 145.77 145.77 1.0K
13:01 145.78 145.78 145.78 145.78 5.1K
13:02 145.78 145.81 145.78 145.81 4.0K
13:03 145.81 145.81 145.81 145.81 0.5K
13:04 145.81 145.81 145.81 145.81 0.5K
13:05 145.80 145.84 145.80 145.84 5.2K
13:06 145.83 145.86 145.83 145.83 7.1K
13:07 145.83 145.88 145.82 145.88 6.4K
13:08 145.86 145.87 145.86 145.86 5.5K
13:09 145.85 145.85 145.81 145.81 2.7K
13:10 145.81 145.81 145.73 145.73 12.0K
13:11 145.77 145.79 145.77 145.79 41.8K
13:12 145.77 145.77 145.70 145.71 10.6K
13:13 145.78 145.79 145.78 145.78 10.9K
13:14 145.83 145.88 145.83 145.86 30.2K
13:15 145.86 145.90 145.86 145.90 4.6K
13:16 145.95 145.95 145.94 145.94 15.8K
13:17 145.95 145.97 145.95 145.97 4.4K
13:18 145.97 146.05 145.97 146.05 8.3K
13:19 146.06 146.06 146.06 146.06 4.0K
13:20 146.07 146.13 146.07 146.13 9.6K
13:21 146.12 146.12 146.10 146.11 2.9K
13:22 146.11 146.16 146.11 146.16 23.3K
13:23 146.18 146.18 146.17 146.17 5.2K
13:24 146.13 146.13 146.11 146.11 18.5K
13:25 146.11 146.12 146.10 146.10 3.1K
13:26 146.10 146.10 146.09 146.10 3.5K
13:27 146.12 146.12 146.11 146.12 4.4K
13:28 146.13 146.14 146.13 146.14 3.6K
13:29 146.13 146.16 146.13 146.16 2.9K
13:30 146.16 146.16 145.90 145.90 38.2K
13:31 145.99 145.99 145.98 145.98 6.4K
13:32 145.98 145.98 145.98 145.98 3.8K
13:33 145.95 145.96 145.93 145.93 2.6K
13:34 145.93 145.93 145.92 145.92 6.3K
13:35 145.90 145.92 145.90 145.91 11.0K
13:36 145.93 145.93 145.86 145.86 9.0K
13:37 145.84 145.90 145.84 145.90 15.9K
13:38 145.92 145.92 145.88 145.88 4.6K
13:39 145.88 145.88 145.80 145.80 13.7K
13:40 145.75 145.75 145.71 145.71 8.0K
13:41 145.71 145.71 145.69 145.69 4.6K
13:42 145.71 145.71 145.70 145.70 17.7K
13:43 145.72 145.72 145.69 145.69 2.0K
13:44 145.68 145.68 145.67 145.67 7.5K
13:45 145.66 145.66 145.64 145.66 15.2K
13:46 145.66 145.68 145.66 145.68 5.6K
13:47 145.69 145.69 145.57 145.57 65.1K
13:48 145.52 145.52 145.46 145.46 17.0K
13:49 145.46 145.46 145.44 145.44 9.3K
13:50 145.41 145.41 145.38 145.38 9.8K
13:51 145.39 145.39 145.28 145.28 28.1K
13:52 145.28 145.28 145.27 145.27 5.8K
13:53 145.27 145.30 145.25 145.25 6.5K
13:54 145.25 145.25 145.14 145.14 7.2K
13:55 145.08 145.08 145.05 145.05 7.5K
13:56 145.04 145.04 144.97 144.97 7.5K
13:57 144.95 144.95 144.86 144.86 21.6K
13:58 144.85 144.86 144.83 144.86 9.0K
13:59 144.87 144.87 144.86 144.86 5.1K
14:00 144.85 145.02 144.85 145.01 22.5K
14:01 145.02 145.02 145.00 145.00 4.6K
14:02 145.00 145.02 144.96 144.96 3.5K
14:03 144.96 144.98 144.96 144.98 0.7K
14:04 145.02 145.03 145.02 145.02 4.0K
14:05 145.02 145.03 145.01 145.03 3.2K
14:06 145.02 145.04 144.99 145.04 8.5K
14:07 145.01 145.01 144.96 144.96 20.5K
14:08 144.95 144.95 144.94 144.95 2.3K
14:09 144.96 144.97 144.96 144.97 3.0K
14:10 144.98 145.06 144.98 145.06 12.2K
14:11 145.07 145.08 145.07 145.08 5.6K
14:12 145.06 145.07 145.06 145.06 8.3K
14:13 145.06 145.07 145.06 145.07 1.7K
14:14 145.07 145.09 145.07 145.09 4.9K
14:15 145.09 145.10 145.09 145.10 1.3K
14:16 145.10 145.10 145.04 145.04 9.1K
14:17 145.04 145.04 145.01 145.01 3.2K
14:18 145.06 145.06 145.01 145.01 5.8K
14:19 145.01 145.03 145.01 145.03 3.7K
14:20 145.02 145.04 145.01 145.04 5.6K
14:21 145.03 145.09 145.03 145.09 22.7K
14:22 145.11 145.12 145.10 145.12 6.3K
14:23 145.14 145.20 145.14 145.20 11.6K
14:24 145.20 145.30 145.20 145.30 17.4K
14:25 145.31 145.31 145.28 145.31 13.2K
14:26 145.32 145.35 145.32 145.35 12.3K
14:27 145.36 145.36 145.31 145.31 14.5K
14:28 145.30 145.30 145.30 145.30 4.0K
14:29 145.25 145.26 145.25 145.26 8.0K
14:30 145.25 145.27 145.25 145.27 5.1K
14:31 145.11 145.11 145.10 145.11 18.8K
14:32 145.11 145.14 145.11 145.14 3.7K
14:33 145.15 145.22 145.15 145.22 6.4K
14:34 145.23 145.23 145.20 145.20 6.1K
14:35 145.18 145.20 145.16 145.17 6.7K
14:36 145.16 145.16 145.16 145.16 1.5K
14:37 145.16 145.16 145.10 145.10 4.9K
14:38 145.07 145.07 145.04 145.05 16.3K
14:39 145.05 145.05 144.98 144.98 7.3K
14:40 144.97 145.01 144.97 145.01 7.3K
14:41 144.99 145.00 144.98 145.00 4.3K
14:42 145.02 145.02 144.98 145.01 23.8K
14:43 145.00 145.00 144.95 144.98 13.0K
14:44 144.98 144.98 144.95 144.97 5.6K
14:45 144.97 145.00 144.89 144.89 8.0K
14:46 144.88 144.90 144.88 144.88 12.6K
14:47 144.90 144.90 144.88 144.88 7.9K
14:48 144.88 144.92 144.88 144.92 4.6K
14:49 144.92 144.94 144.91 144.91 5.9K
14:50 144.90 144.90 144.89 144.90 4.5K
14:51 144.90 144.91 144.89 144.89 5.3K
14:52 144.89 144.89 144.87 144.87 18.2K
14:53 144.87 144.88 144.86 144.88 2.8K
14:54 144.88 144.89 144.88 144.88 11.4K
14:55 144.88 144.89 144.83 144.89 21.6K
14:56 144.90 144.91 144.88 144.88 3.0K
14:57 144.87 144.92 144.87 144.92 5.4K
14:58 144.91 144.93 144.90 144.93 4.2K
14:59 144.94 144.94 144.91 144.91 21.6K
15:00 144.92 144.92 144.88 144.88 4.7K
15:01 144.91 144.91 144.89 144.89 16.5K
15:02 144.88 144.88 144.84 144.84 11.9K
15:03 144.84 144.84 144.78 144.78 9.1K
15:04 144.76 144.77 144.75 144.75 14.6K
15:05 144.77 144.81 144.76 144.81 6.7K
15:06 144.80 144.81 144.80 144.80 106.6K
15:07 144.75 144.75 144.74 144.74 62.1K
15:08 144.74 144.78 144.69 144.69 62.7K
15:09 144.68 144.68 144.56 144.56 57.5K
15:10 144.48 144.48 144.42 144.42 88.7K
15:11 144.42 144.43 144.42 144.42 48.2K
15:12 144.43 144.47 144.43 144.45 101.7K
15:13 144.48 144.50 144.46 144.46 9.7K
15:14 144.47 144.47 144.45 144.45 11.4K
15:15 144.46 144.46 144.43 144.43 17.9K
15:16 144.42 144.43 144.42 144.43 5.5K
15:17 144.45 144.50 144.44 144.50 9.4K
15:18 144.49 144.50 144.44 144.44 13.3K
15:19 144.44 144.45 144.42 144.42 31.5K
15:20 144.43 144.43 144.37 144.37 14.0K
15:21 144.37 144.40 144.37 144.40 5.9K
15:22 144.40 144.41 144.39 144.41 15.5K
15:23 144.42 144.42 144.37 144.37 28.2K
15:24 144.37 144.37 144.29 144.29 24.2K
15:25 144.27 144.29 144.26 144.27 55.7K
15:26 144.27 144.28 144.27 144.28 55.9K
15:27 144.31 144.31 144.28 144.28 19.9K
15:28 144.28 144.31 144.28 144.30 5.1K
15:29 144.26 144.32 144.26 144.32 17.4K
15:30 144.28 144.31 144.28 144.31 34.2K
15:31 144.33 144.33 144.20 144.20 38.4K
15:32 144.18 144.20 144.17 144.18 20.3K
15:33 144.17 144.29 144.17 144.29 26.8K
15:34 144.27 144.27 144.23 144.23 15.4K
15:35 144.24 144.24 144.19 144.20 20.6K
15:36 144.24 144.26 144.24 144.26 13.5K
15:37 144.27 144.27 144.19 144.19 20.4K
15:38 144.21 144.32 144.21 144.30 16.4K
15:39 144.30 144.30 144.28 144.28 6.9K
15:40 144.29 144.34 144.29 144.34 16.5K
15:41 144.35 144.36 144.34 144.36 14.6K
15:42 144.36 144.37 144.36 144.37 8.5K
15:43 144.38 144.39 144.38 144.39 8.2K
15:44 144.40 144.44 144.40 144.42 19.4K
15:45 144.39 144.46 144.39 144.46 20.8K
15:46 144.44 144.45 144.32 144.32 59.2K
15:47 144.35 144.35 144.31 144.34 15.4K
15:48 144.35 144.35 144.33 144.33 7.4K
15:49 144.33 144.35 144.29 144.29 29.8K
15:50 144.30 144.37 144.30 144.37 70.3K
15:51 144.40 144.41 144.37 144.41 19.5K
15:52 144.40 144.40 144.38 144.39 16.4K
15:53 144.38 144.38 144.36 144.36 23.1K
15:54 144.37 144.40 144.37 144.37 46.8K
15:55 144.37 144.37 144.28 144.31 87.1K
15:56 144.32 144.44 144.32 144.44 49.5K
15:57 144.47 144.49 144.47 144.49 68.4K
15:58 144.39 144.44 144.39 144.44 69.0K
15:59 144.47 144.48 144.44 144.44 45.6K
16:00 144.48 144.49 144.48 144.49 695.2K
16:01 144.49 144.49 144.49 144.49 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available