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
09:30 144.78 145.18 144.78 145.18 53.7K
09:31 145.25 145.25 145.24 145.25 2.9K
09:32 145.28 145.30 145.27 145.30 8.1K
09:33 145.30 145.36 145.30 145.36 5.2K
09:34 145.62 145.71 145.62 145.71 17.8K
09:35 145.71 146.03 145.71 146.03 15.0K
09:36 146.10 146.11 145.99 145.99 16.5K
09:37 145.94 145.95 145.94 145.95 22.3K
09:38 145.95 146.01 145.95 145.99 3.6K
09:39 146.04 146.05 145.92 145.92 4.8K
09:40 145.94 145.94 145.79 145.82 22.3K
09:41 145.83 145.84 145.83 145.84 1.2K
09:42 145.85 146.03 145.78 146.03 7.3K
09:43 146.03 146.03 146.01 146.01 3.1K
09:44 146.01 146.06 146.01 146.05 16.9K
09:45 146.05 146.13 146.05 146.13 2.5K
09:46 146.13 146.13 145.83 145.83 21.7K
09:47 145.80 145.80 145.76 145.76 2.7K
09:48 145.76 145.79 145.76 145.76 1.4K
09:49 145.76 145.76 145.72 145.72 1.6K
09:50 145.68 145.68 145.66 145.66 1.9K
09:51 145.69 145.80 145.69 145.80 5.3K
09:52 145.78 145.81 145.78 145.81 3.7K
09:53 145.82 145.87 145.82 145.87 2.5K
09:54 145.87 145.90 145.87 145.87 3.0K
09:55 145.87 145.87 145.84 145.84 6.5K
09:56 145.84 145.84 145.82 145.82 2.5K
09:57 145.82 145.82 145.70 145.70 25.0K
09:58 145.70 145.70 145.67 145.67 5.8K
09:59 145.64 145.64 145.63 145.63 2.3K
10:00 145.62 145.62 145.62 145.62 2.0K
10:01 145.78 145.82 145.78 145.82 13.5K
10:02 145.83 145.83 145.81 145.83 15.1K
10:03 145.85 145.85 145.82 145.82 51.1K
10:04 145.82 145.83 145.81 145.83 10.5K
10:05 145.82 145.82 145.79 145.80 1.8K
10:06 145.80 145.83 145.80 145.81 4.9K
10:07 145.81 145.86 145.81 145.86 6.2K
10:08 145.86 145.87 145.83 145.83 2.1K
10:09 145.84 145.84 145.81 145.81 5.0K
10:10 145.83 145.89 145.82 145.89 3.0K
10:11 145.92 145.94 145.92 145.93 5.1K
10:12 145.92 145.97 145.92 145.97 4.2K
10:13 145.93 145.96 145.93 145.96 1.5K
10:14 145.95 145.95 145.94 145.94 10.6K
10:15 145.97 145.97 145.96 145.96 2.8K
10:16 145.96 145.96 145.95 145.95 4.1K
10:17 145.97 146.01 145.97 146.00 11.2K
10:18 146.00 146.07 145.99 146.07 2.8K
10:19 146.07 146.10 146.07 146.09 7.3K
10:20 146.10 146.11 146.10 146.10 2.0K
10:21 146.10 146.11 146.10 146.11 2.8K
10:22 146.10 146.13 146.10 146.13 1.0K
10:23 146.10 146.10 146.09 146.10 4.4K
10:24 146.09 146.09 146.08 146.08 1.0K
10:25 146.09 146.09 146.05 146.05 5.0K
10:26 146.04 146.04 146.00 146.00 7.8K
10:27 146.00 146.00 145.97 145.98 6.4K
10:28 145.97 145.97 145.94 145.94 7.1K
10:29 145.93 145.93 145.89 145.90 14.6K
10:30 145.90 145.90 145.88 145.88 6.4K
10:31 145.87 145.87 145.75 145.75 13.5K
10:32 145.75 145.80 145.75 145.80 12.2K
10:33 145.79 145.82 145.79 145.79 6.9K
10:34 145.77 145.79 145.77 145.79 3.2K
10:35 145.79 145.79 145.77 145.78 2.0K
10:36 145.79 145.79 145.78 145.78 6.7K
10:37 145.78 145.78 145.77 145.77 2.4K
10:38 145.77 145.77 145.77 145.77 4.0K
10:39 145.69 145.69 145.65 145.65 14.3K
10:40 145.63 145.70 145.63 145.70 11.5K
10:41 145.73 145.76 145.73 145.76 5.0K
10:42 145.78 145.79 145.77 145.77 7.6K
10:43 145.78 145.80 145.78 145.80 1.3K
10:44 145.79 145.79 145.78 145.78 1.5K
10:45 145.78 145.81 145.78 145.81 1.9K
10:46 145.80 145.86 145.80 145.86 2.3K
10:47 145.85 145.85 145.85 145.85 1.3K
10:48 145.85 145.85 145.82 145.82 60.7K
10:49 145.81 145.81 145.79 145.79 3.0K
10:50 145.79 145.79 145.78 145.79 2.7K
10:51 145.80 145.84 145.80 145.83 3.8K
10:52 145.80 145.80 145.79 145.80 5.3K
10:53 145.80 145.80 145.78 145.78 2.1K
10:54 145.75 145.75 145.75 145.75 2.5K
10:55 145.76 145.82 145.76 145.82 15.6K
10:56 145.84 145.84 145.81 145.82 3.8K
10:57 145.82 145.84 145.82 145.84 8.1K
10:58 145.86 145.86 145.79 145.79 3.3K
10:59 145.80 145.81 145.80 145.80 2.5K
11:00 145.78 145.79 145.78 145.78 9.0K
11:01 145.75 145.76 145.75 145.76 3.4K
11:02 145.76 145.77 145.76 145.77 1.4K
11:03 145.77 145.81 145.77 145.80 1.6K
11:04 145.82 145.82 145.79 145.79 2.6K
11:05 145.80 145.86 145.80 145.86 8.6K
11:06 145.88 146.00 145.88 146.00 12.8K
11:07 146.00 146.02 145.99 146.02 11.2K
11:08 146.01 146.02 146.01 146.02 5.6K
11:09 146.02 146.02 145.96 145.96 4.5K
11:10 145.94 145.98 145.94 145.98 6.0K
11:11 145.98 145.99 145.96 145.99 23.8K
11:12 146.07 146.10 146.06 146.10 35.7K
11:13 146.12 146.13 146.11 146.11 3.9K
11:14 146.11 146.11 146.11 146.11 1.8K
11:15 146.11 146.14 146.10 146.14 8.8K
11:16 146.16 146.16 146.14 146.14 6.6K
11:17 146.14 146.17 146.13 146.17 7.5K
11:18 146.15 146.19 146.15 146.19 2.9K
11:19 146.18 146.19 146.18 146.19 1.8K
11:20 146.22 146.22 146.17 146.18 3.8K
11:21 146.19 146.20 146.17 146.20 3.1K
11:22 146.18 146.19 146.18 146.18 3.6K
11:23 146.18 146.22 146.18 146.22 2.7K
11:24 146.23 146.27 146.23 146.27 4.0K
11:25 146.26 146.27 146.26 146.26 6.7K
11:26 146.26 146.29 146.26 146.29 2.6K
11:27 146.29 146.31 146.29 146.31 2.5K
11:28 146.30 146.30 146.27 146.29 19.9K
11:29 146.21 146.21 146.18 146.18 14.4K
11:30 146.17 146.22 146.17 146.22 2.7K
11:31 146.22 146.28 146.22 146.27 12.0K
11:32 146.21 146.21 146.19 146.19 4.6K
11:33 146.19 146.23 146.19 146.23 1.2K
11:34 146.22 146.22 146.19 146.19 3.2K
11:35 146.19 146.19 146.18 146.19 5.0K
11:36 146.19 146.19 146.18 146.18 4.2K
11:37 146.19 146.21 146.19 146.20 9.0K
11:38 146.24 146.26 146.23 146.23 7.0K
11:39 146.23 146.23 146.23 146.23 2.6K
11:40 146.22 146.22 146.20 146.20 3.4K
11:41 146.21 146.21 146.18 146.18 2.3K
11:42 146.14 146.14 146.10 146.10 13.2K
11:43 146.10 146.10 146.06 146.06 2.5K
11:44 146.06 146.06 146.04 146.04 2.8K
11:45 146.04 146.04 145.99 146.04 11.9K
11:46 146.05 146.06 146.04 146.04 12.7K
11:47 146.04 146.07 146.03 146.07 1.5K
11:48 146.07 146.11 146.07 146.11 8.4K
11:49 146.14 146.18 146.14 146.18 6.5K
11:50 146.17 146.17 146.01 146.04 8.7K
11:51 146.04 146.06 146.03 146.06 5.7K
11:52 146.07 146.10 146.07 146.10 2.2K
11:53 146.09 146.11 146.09 146.11 51.1K
11:54 146.11 146.12 146.10 146.12 5.0K
11:55 146.12 146.12 146.12 146.12 2.7K
11:56 146.14 146.15 146.14 146.14 0.9K
11:57 146.15 146.15 146.14 146.15 4.3K
11:58 146.14 146.14 146.14 146.14 1.1K
11:59 146.14 146.14 146.13 146.13 3.1K
12:00 146.10 146.10 145.91 145.91 41.7K
12:01 145.90 145.91 145.86 145.86 24.5K
12:02 145.86 145.87 145.86 145.87 0.5K
12:03 145.88 145.88 145.87 145.87 4.6K
12:04 145.88 145.88 145.88 145.88 3.1K
12:05 145.88 146.00 145.88 146.00 14.4K
12:06 146.00 146.02 146.00 146.01 4.7K
12:07 146.01 146.02 146.01 146.02 3.4K
12:08 146.02 146.04 146.00 146.04 7.8K
12:09 146.06 146.06 146.05 146.05 0.6K
12:10 146.05 146.05 145.98 145.98 7.0K
12:11 145.98 145.98 145.91 145.91 7.7K
12:12 145.91 145.91 145.86 145.86 4.1K
12:13 145.84 145.84 145.80 145.80 5.8K
12:14 145.89 145.91 145.89 145.91 6.7K
12:15 145.92 145.94 145.92 145.94 2.7K
12:16 145.94 145.97 145.94 145.97 3.9K
12:17 145.96 145.96 145.96 145.96 2.8K
12:18 145.96 145.96 145.95 145.95 3.2K
12:19 145.95 145.98 145.95 145.98 4.2K
12:20 145.99 145.99 145.98 145.99 3.6K
12:21 145.98 145.98 145.96 145.98 3.4K
12:22 145.99 146.01 145.99 146.00 23.1K
12:23 146.02 146.04 146.02 146.03 6.3K
12:24 146.02 146.03 146.02 146.03 2.6K
12:25 146.02 146.03 146.02 146.02 2.4K
12:26 146.01 146.01 146.01 146.01 12.4K
12:27 146.04 146.05 146.04 146.05 11.6K
12:28 146.04 146.04 145.98 145.98 40.6K
12:29 145.99 145.99 145.87 145.87 52.2K
12:30 145.87 145.87 145.77 145.77 79.4K
12:31 145.60 145.81 145.60 145.81 42.3K
12:32 145.83 145.84 145.83 145.84 2.2K
12:33 145.86 145.86 145.82 145.83 6.0K
12:34 145.83 145.88 145.83 145.88 4.0K
12:35 145.88 145.88 145.88 145.88 0.4K
12:36 145.88 145.93 145.88 145.91 2.2K
12:37 145.92 145.92 145.90 145.90 45.2K
12:38 145.88 145.89 145.88 145.89 1.2K
12:39 145.89 145.90 145.85 145.85 15.8K
12:40 145.87 145.88 145.85 145.88 7.2K
12:41 145.75 145.80 145.74 145.79 13.2K
12:42 145.80 145.81 145.80 145.80 1.8K
12:43 145.82 145.82 145.77 145.80 18.3K
12:44 145.80 145.80 145.80 145.80 0.8K
12:45 145.80 145.81 145.79 145.81 2.6K
12:46 145.81 145.88 145.81 145.88 9.8K
12:47 145.88 145.89 145.88 145.89 1.9K
12:48 145.91 145.91 145.89 145.89 1.7K
12:49 145.81 145.83 145.81 145.83 27.4K
12:50 145.84 145.84 145.81 145.81 6.1K
12:51 145.80 145.81 145.80 145.80 16.9K
12:52 145.80 145.81 145.80 145.81 4.9K
12:53 145.81 145.86 145.81 145.86 3.7K
12:54 145.86 145.86 145.86 145.86 4.1K
12:55 145.86 145.86 145.86 145.86 0.8K
12:56 145.86 145.96 145.86 145.96 11.4K
12:57 145.96 145.97 145.96 145.97 4.9K
12:58 145.95 145.95 145.94 145.95 2.3K
12:59 145.94 145.98 145.94 145.98 5.0K
13:00 145.98 146.01 145.98 146.01 1.8K
13:01 146.06 146.09 146.06 146.07 6.5K
13:02 146.06 146.08 146.06 146.08 1.1K
13:03 146.08 146.08 146.05 146.05 5.9K
13:04 146.05 146.05 146.02 146.02 3.4K
13:05 146.02 146.03 146.01 146.01 3.3K
13:06 146.01 146.02 146.01 146.01 5.5K
13:07 146.02 146.07 146.02 146.07 24.5K
13:08 146.08 146.09 146.08 146.09 5.2K
13:09 146.09 146.11 146.09 146.11 3.0K
13:10 146.14 146.14 146.12 146.12 4.9K
13:11 146.13 146.17 146.13 146.17 5.2K
13:12 146.18 146.21 146.18 146.20 23.8K
13:13 146.14 146.14 146.05 146.05 34.6K
13:14 146.07 146.14 146.07 146.14 6.0K
13:15 146.14 146.17 146.14 146.17 1.7K
13:16 146.17 146.17 146.13 146.14 2.2K
13:17 146.15 146.15 146.14 146.14 2.4K
13:18 146.13 146.14 146.13 146.14 6.6K
13:19 146.14 146.14 146.13 146.13 0.7K
13:20 146.18 146.18 146.17 146.17 6.7K
13:21 146.17 146.17 146.11 146.11 8.4K
13:22 146.11 146.12 146.07 146.07 8.6K
13:23 146.07 146.09 146.07 146.09 5.7K
13:24 146.09 146.11 146.09 146.11 1.3K
13:25 146.10 146.10 146.10 146.10 3.7K
13:26 146.10 146.11 146.06 146.06 1.7K
13:27 146.07 146.07 146.04 146.04 17.8K
13:28 146.04 146.07 146.04 146.07 13.9K
13:29 146.08 146.10 146.08 146.09 5.9K
13:30 146.11 146.15 146.11 146.15 28.5K
13:31 146.18 146.18 146.15 146.17 5.0K
13:32 146.17 146.18 146.16 146.18 7.7K
13:33 146.26 146.26 146.24 146.24 9.3K
13:34 146.25 146.26 146.25 146.25 16.2K
13:35 146.28 146.30 146.28 146.30 3.5K
13:36 146.31 146.35 146.31 146.35 7.4K
13:37 146.35 146.35 146.35 146.35 5.2K
13:38 146.32 146.34 146.29 146.29 8.9K
13:39 146.26 146.26 146.20 146.23 12.7K
13:40 146.23 146.23 146.17 146.17 3.4K
13:41 146.14 146.14 146.12 146.12 30.1K
13:42 146.10 146.10 146.07 146.09 8.8K
13:43 146.08 146.12 146.08 146.12 6.6K
13:44 146.18 146.23 146.18 146.23 36.9K
13:45 146.23 146.23 146.23 146.23 0.2K
13:46 146.23 146.28 146.23 146.27 7.3K
13:47 146.27 146.32 146.27 146.32 9.8K
13:48 146.32 146.32 146.30 146.30 2.8K
13:49 146.30 146.30 146.26 146.26 13.5K
13:50 146.27 146.27 146.27 146.27 6.0K
13:51 146.25 146.26 146.25 146.26 3.0K
13:52 146.26 146.26 146.23 146.23 8.0K
13:53 146.24 146.24 146.05 146.05 24.3K
13:54 146.05 146.06 146.05 146.06 4.2K
13:55 146.06 146.06 146.05 146.05 4.1K
13:56 146.05 146.05 146.01 146.01 1.4K
13:57 145.98 146.00 145.98 145.99 3.2K
13:58 145.99 146.00 145.99 146.00 2.2K
13:59 145.99 145.99 145.99 145.99 0.2K
14:00 146.04 146.05 146.02 146.02 4.0K
14:01 146.02 146.02 146.01 146.01 2.7K
14:02 145.99 146.06 145.99 146.06 5.2K
14:03 146.09 146.11 146.09 146.11 6.1K
14:04 146.11 146.11 146.10 146.10 1.9K
14:05 146.12 146.19 146.12 146.19 16.7K
14:06 146.19 146.19 146.17 146.18 4.9K
14:07 146.18 146.18 146.16 146.16 2.7K
14:08 146.19 146.26 146.17 146.26 35.6K
14:09 146.29 146.29 146.28 146.29 12.9K
14:10 146.29 146.29 146.25 146.25 8.8K
14:11 146.25 146.28 146.25 146.28 2.5K
14:12 146.25 146.25 146.23 146.23 2.3K
14:13 146.23 146.24 146.22 146.24 2.1K
14:14 146.23 146.23 146.22 146.22 0.7K
14:15 146.22 146.22 146.22 146.22 4.5K
14:16 146.22 146.23 146.21 146.21 2.8K
14:17 146.21 146.21 146.21 146.21 7.4K
14:18 146.21 146.21 146.21 146.21 3.3K
14:19 146.20 146.24 146.20 146.23 8.0K
14:20 146.23 146.23 146.21 146.21 15.7K
14:21 146.21 146.24 146.21 146.22 7.6K
14:22 146.23 146.24 146.23 146.23 1.7K
14:23 146.23 146.24 146.22 146.22 11.1K
14:24 146.24 146.25 146.22 146.25 4.9K
14:25 146.24 146.26 146.24 146.26 1.6K
14:26 146.26 146.27 146.26 146.27 8.7K
14:27 146.27 146.27 146.22 146.22 8.0K
14:28 146.22 146.22 146.19 146.20 3.0K
14:29 146.19 146.19 146.17 146.17 2.9K
14:30 146.16 146.18 146.16 146.18 1.3K
14:31 146.18 146.20 146.18 146.20 3.6K
14:32 146.19 146.19 146.19 146.19 2.6K
14:33 146.19 146.20 146.19 146.19 1.3K
14:34 146.19 146.19 146.17 146.17 1.4K
14:35 146.18 146.18 146.17 146.18 10.2K
14:36 146.18 146.18 146.17 146.17 3.0K
14:37 146.17 146.20 146.17 146.20 2.1K
14:38 146.18 146.19 146.18 146.19 1.7K
14:39 146.20 146.27 146.20 146.27 20.7K
14:40 146.30 146.31 146.30 146.31 11.0K
14:41 146.30 146.38 146.29 146.38 11.6K
14:42 146.39 146.44 146.39 146.44 6.9K
14:43 146.42 146.44 146.42 146.44 3.4K
14:44 146.46 146.50 146.46 146.50 11.0K
14:45 146.50 146.51 146.50 146.50 3.0K
14:46 146.50 146.56 146.49 146.49 23.1K
14:47 146.49 146.57 146.49 146.57 10.9K
14:48 146.61 146.63 146.61 146.62 11.0K
14:49 146.63 146.65 146.63 146.64 19.6K
14:50 146.65 146.65 146.62 146.62 7.5K
14:51 146.65 146.65 146.63 146.63 22.5K
14:52 146.61 146.62 146.60 146.61 8.4K
14:53 146.62 146.63 146.62 146.63 5.5K
14:54 146.63 146.63 146.63 146.63 19.2K
14:55 146.63 146.69 146.63 146.69 2.4K
14:56 146.70 146.70 146.67 146.67 6.9K
14:57 146.63 146.63 146.63 146.63 11.5K
14:58 146.63 146.64 146.63 146.64 3.1K
14:59 146.64 146.64 146.56 146.56 17.1K
15:00 146.54 146.54 146.50 146.50 5.1K
15:01 146.50 146.54 146.50 146.54 2.9K
15:02 146.54 146.56 146.54 146.56 6.9K
15:03 146.56 146.58 146.56 146.58 2.1K
15:04 146.58 146.60 146.58 146.59 6.5K
15:05 146.59 146.59 146.57 146.59 3.0K
15:06 146.59 146.59 146.54 146.55 8.4K
15:07 146.53 146.53 146.53 146.53 7.3K
15:08 146.54 146.54 146.54 146.54 5.7K
15:09 146.53 146.53 146.52 146.52 1.9K
15:10 146.51 146.52 146.51 146.52 6.5K
15:11 146.52 146.53 146.51 146.53 3.3K
15:12 146.52 146.54 146.52 146.54 7.9K
15:13 146.54 146.55 146.53 146.55 2.0K
15:14 146.52 146.53 146.52 146.52 12.5K
15:15 146.51 146.51 146.43 146.43 27.1K
15:16 146.43 146.43 146.38 146.38 11.8K
15:17 146.38 146.39 146.38 146.39 8.0K
15:18 146.38 146.38 146.37 146.38 1.8K
15:19 146.38 146.38 146.37 146.37 2.6K
15:20 146.37 146.42 146.37 146.41 15.6K
15:21 146.42 146.42 146.39 146.39 4.2K
15:22 146.38 146.40 146.38 146.38 3.3K
15:23 146.39 146.42 146.39 146.42 9.0K
15:24 146.40 146.43 146.40 146.43 9.5K
15:25 146.40 146.41 146.31 146.31 31.8K
15:26 146.30 146.31 146.30 146.31 3.2K
15:27 146.31 146.32 146.30 146.30 5.7K
15:28 146.30 146.30 146.28 146.28 1.7K
15:29 146.28 146.28 146.27 146.27 2.3K
15:30 146.28 146.28 146.28 146.28 12.7K
15:31 146.29 146.31 146.29 146.31 10.2K
15:32 146.31 146.33 146.31 146.31 8.3K
15:33 146.29 146.31 146.29 146.30 11.5K
15:34 146.30 146.33 146.30 146.33 2.8K
15:35 146.34 146.34 146.31 146.33 6.9K
15:36 146.32 146.32 146.31 146.31 4.4K
15:37 146.27 146.27 146.26 146.26 16.0K
15:38 146.24 146.24 146.22 146.22 5.9K
15:39 146.24 146.24 146.21 146.21 6.3K
15:40 146.21 146.21 146.20 146.20 13.0K
15:41 146.21 146.26 146.21 146.26 11.6K
15:42 146.28 146.36 146.28 146.36 7.9K
15:43 146.34 146.34 146.31 146.32 7.9K
15:44 146.33 146.33 146.32 146.32 8.5K
15:45 146.30 146.33 146.30 146.33 18.5K
15:46 146.36 146.36 146.32 146.32 23.6K
15:47 146.30 146.30 146.25 146.26 31.4K
15:48 146.25 146.26 146.25 146.26 16.1K
15:49 146.27 146.29 146.27 146.27 31.3K
15:50 146.31 146.38 146.31 146.38 68.5K
15:51 146.43 146.51 146.43 146.51 35.1K
15:52 146.48 146.48 146.42 146.43 81.3K
15:53 146.40 146.40 146.32 146.35 90.6K
15:54 146.38 146.51 146.38 146.51 64.8K
15:55 146.51 146.57 146.50 146.57 140.4K
15:56 146.61 146.69 146.60 146.69 322.4K
15:57 146.65 146.72 146.65 146.72 98.8K
15:58 146.68 146.68 146.63 146.65 86.2K
15:59 146.66 146.73 146.66 146.73 165.0K
16:00 146.67 146.67 146.67 146.67 2,072.8K
16:01 146.67 146.67 146.67 146.67 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available