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
09:30 146.50 146.50 146.25 146.25 60.4K
09:31 146.25 146.33 146.25 146.29 27.4K
09:32 146.29 146.29 146.26 146.26 6.7K
09:33 146.17 146.20 146.17 146.20 7.5K
09:34 146.20 146.20 146.20 146.20 0.9K
09:35 146.20 146.21 146.18 146.21 20.1K
09:36 146.21 146.21 146.16 146.16 2.2K
09:37 146.19 146.25 146.19 146.25 6.3K
09:38 146.26 146.30 146.25 146.30 7.6K
09:39 146.31 146.31 146.30 146.30 8.4K
09:40 146.31 146.31 146.28 146.30 13.5K
09:41 146.30 146.31 146.30 146.31 6.0K
09:42 146.31 146.31 146.30 146.30 0.8K
09:43 146.29 146.29 146.26 146.26 7.4K
09:44 146.28 146.33 146.28 146.33 2.1K
09:45 146.41 146.76 146.41 146.75 36.0K
09:46 146.74 146.88 146.74 146.88 27.9K
09:47 146.88 146.91 146.87 146.91 2.2K
09:48 146.90 146.90 146.85 146.86 5.6K
09:49 146.90 146.90 146.86 146.90 6.4K
09:50 146.94 146.94 146.91 146.91 4.0K
09:51 146.91 146.93 146.91 146.93 2.6K
09:52 146.94 146.94 146.91 146.91 3.8K
09:53 146.91 146.92 146.90 146.90 4.4K
09:54 146.90 146.90 146.86 146.86 2.2K
09:55 146.89 146.89 146.70 146.70 14.2K
09:56 146.70 146.70 146.67 146.67 9.0K
09:57 146.66 146.67 146.66 146.67 12.2K
09:58 146.63 146.66 146.63 146.66 12.1K
09:59 146.68 146.68 146.66 146.67 1.5K
10:00 146.67 146.67 146.44 146.44 44.6K
10:01 146.43 146.43 146.40 146.40 26.5K
10:02 146.37 146.37 146.30 146.30 8.3K
10:03 146.31 146.31 146.29 146.29 0.6K
10:04 146.29 146.29 146.24 146.24 9.5K
10:05 146.25 146.25 146.20 146.20 4.3K
10:06 146.23 146.24 146.18 146.18 16.5K
10:07 146.27 146.29 146.27 146.28 10.3K
10:08 146.26 146.28 146.25 146.28 5.6K
10:09 146.28 146.28 146.24 146.28 13.6K
10:10 146.30 146.31 146.29 146.31 3.0K
10:11 146.31 146.33 146.31 146.33 6.0K
10:12 146.33 146.33 146.31 146.31 2.7K
10:13 146.31 146.31 146.29 146.29 32.9K
10:14 146.30 146.30 146.26 146.26 36.2K
10:15 146.26 146.26 146.23 146.23 2.0K
10:16 146.23 146.24 146.17 146.17 12.0K
10:17 146.16 146.16 146.11 146.11 18.3K
10:18 146.11 146.11 146.09 146.09 6.1K
10:19 146.03 146.04 146.03 146.04 11.2K
10:20 146.04 146.08 146.04 146.06 4.6K
10:21 146.05 146.05 146.03 146.04 5.5K
10:22 146.04 146.04 146.03 146.04 2.4K
10:23 146.04 146.04 146.03 146.03 5.3K
10:24 146.03 146.05 146.03 146.05 10.5K
10:25 146.05 146.05 146.05 146.05 5.3K
10:26 146.06 146.10 146.06 146.10 6.9K
10:27 146.10 146.11 146.10 146.10 38.0K
10:28 146.10 146.12 146.08 146.12 3.4K
10:29 146.12 146.13 146.12 146.13 1.6K
10:30 146.12 146.16 146.12 146.16 3.1K
10:31 146.16 146.20 146.16 146.20 7.3K
10:32 146.21 146.23 146.21 146.23 2.7K
10:33 146.24 146.26 146.24 146.25 8.7K
10:34 146.27 146.30 146.27 146.30 22.4K
10:35 146.30 146.36 146.30 146.36 7.5K
10:36 146.33 146.34 146.33 146.34 7.8K
10:37 146.38 146.39 146.38 146.38 3.3K
10:38 146.38 146.40 146.38 146.40 3.8K
10:39 146.40 146.45 146.40 146.45 6.2K
10:40 146.45 146.45 146.44 146.44 8.1K
10:41 146.44 146.45 146.40 146.40 17.5K
10:42 146.39 146.40 146.33 146.33 10.5K
10:43 146.34 146.34 146.32 146.32 3.4K
10:44 146.30 146.30 146.22 146.22 14.7K
10:45 146.18 146.23 146.18 146.18 31.5K
10:46 146.18 146.23 146.18 146.23 1.5K
10:47 146.22 146.23 146.22 146.23 5.7K
10:48 146.24 146.24 146.23 146.23 0.8K
10:49 146.24 146.25 146.24 146.25 1.0K
10:50 146.25 146.25 146.18 146.19 7.1K
10:51 146.19 146.19 146.19 146.19 6.0K
10:52 146.18 146.18 146.15 146.15 6.5K
10:53 146.15 146.15 146.13 146.13 3.4K
10:54 146.13 146.13 146.10 146.10 4.3K
10:55 146.02 146.02 146.00 146.00 8.4K
10:56 146.00 146.00 145.98 145.98 8.6K
10:57 145.97 146.01 145.97 146.01 11.8K
10:58 146.01 146.01 146.00 146.00 3.2K
10:59 146.01 146.01 145.77 145.77 37.4K
11:00 145.58 145.76 145.58 145.76 21.9K
11:01 145.64 145.64 145.59 145.59 14.1K
11:02 145.58 145.58 145.57 145.57 2.5K
11:03 145.55 145.59 145.50 145.50 19.0K
11:04 145.51 145.51 145.48 145.48 5.2K
11:05 145.47 145.47 145.44 145.45 3.0K
11:06 145.45 145.45 145.45 145.45 3.2K
11:07 145.49 145.49 145.47 145.47 9.3K
11:08 145.45 145.45 145.42 145.43 0.7K
11:09 145.45 145.45 145.38 145.38 8.8K
11:10 145.39 145.40 145.39 145.40 3.0K
11:11 145.41 145.49 145.41 145.49 4.4K
11:12 145.53 145.54 145.52 145.53 6.3K
11:13 145.53 145.56 145.53 145.56 1.8K
11:14 145.57 145.57 145.56 145.56 2.7K
11:15 145.55 145.60 145.55 145.60 2.4K
11:16 145.63 145.67 145.63 145.67 5.6K
11:17 145.67 145.67 145.61 145.62 11.8K
11:18 145.61 145.76 145.61 145.76 4.5K
11:19 145.77 145.80 145.77 145.80 2.5K
11:20 145.80 145.81 145.80 145.81 3.9K
11:21 145.81 145.81 145.79 145.79 5.6K
11:22 145.79 145.79 145.79 145.79 0.1K
11:23 145.78 145.78 145.77 145.78 0.7K
11:24 145.79 145.79 145.78 145.78 1.9K
11:25 145.78 145.78 145.76 145.76 2.0K
11:26 145.76 145.77 145.74 145.74 3.5K
11:27 145.72 145.72 145.66 145.66 14.2K
11:28 145.66 145.67 145.66 145.66 4.5K
11:29 145.65 145.65 145.64 145.64 9.3K
11:30 145.64 145.65 145.61 145.61 6.5K
11:31 145.60 145.60 145.53 145.53 24.8K
11:32 145.52 145.52 145.50 145.50 5.8K
11:33 145.48 145.48 145.37 145.37 6.7K
11:34 145.33 145.33 145.25 145.25 33.2K
11:35 145.27 145.27 145.15 145.15 72.7K
11:36 145.15 145.15 145.07 145.07 32.6K
11:37 145.07 145.07 145.04 145.04 8.9K
11:38 145.03 145.04 145.03 145.04 4.4K
11:39 145.02 145.02 144.93 144.93 16.1K
11:40 144.94 144.94 144.93 144.93 2.5K
11:41 144.93 144.93 144.82 144.82 8.3K
11:42 144.82 144.82 144.77 144.77 14.0K
11:43 144.77 144.78 144.76 144.78 0.4K
11:44 144.77 144.77 144.73 144.73 4.8K
11:45 144.70 144.70 144.67 144.67 49.7K
11:46 144.67 144.67 144.65 144.65 2.8K
11:47 144.64 144.64 144.62 144.64 4.5K
11:48 144.64 144.64 144.56 144.56 6.7K
11:49 144.45 144.47 144.44 144.47 19.6K
11:50 144.48 144.50 144.46 144.50 4.5K
11:51 144.50 144.50 144.50 144.50 2.0K
11:52 144.50 144.50 144.49 144.49 0.9K
11:53 144.48 144.49 144.48 144.49 3.7K
11:54 144.49 144.51 144.45 144.45 7.2K
11:55 144.43 144.43 144.38 144.38 13.4K
11:56 144.37 144.39 144.37 144.39 1.6K
11:57 144.38 144.38 144.29 144.29 11.4K
11:58 144.28 144.28 144.27 144.27 4.9K
11:59 144.27 144.29 144.22 144.22 10.0K
12:00 144.22 144.25 144.22 144.25 6.3K
12:01 144.28 144.32 144.25 144.25 19.0K
12:02 144.23 144.23 144.22 144.23 4.6K
12:03 144.22 144.22 144.22 144.22 3.6K
12:04 144.21 144.22 144.21 144.22 2.5K
12:05 144.24 144.24 144.20 144.20 4.4K
12:06 144.20 144.24 144.20 144.24 9.7K
12:07 144.23 144.23 144.22 144.23 5.9K
12:08 144.24 144.26 144.23 144.23 5.8K
12:09 144.20 144.21 144.20 144.21 4.9K
12:10 144.02 144.02 144.00 144.00 20.3K
12:11 144.00 144.00 143.99 143.99 2.9K
12:12 143.97 143.99 143.97 143.99 14.6K
12:13 143.99 143.99 143.99 143.99 0.7K
12:14 143.99 144.05 143.99 144.05 8.2K
12:15 144.05 144.05 144.05 144.05 3.3K
12:16 144.05 144.05 144.04 144.04 3.7K
12:17 144.04 144.06 144.04 144.06 3.9K
12:18 144.06 144.07 144.06 144.06 3.5K
12:19 144.06 144.06 144.05 144.05 9.0K
12:20 144.05 144.05 144.05 144.05 2.4K
12:21 144.05 144.05 144.05 144.05 1.5K
12:22 144.04 144.04 144.04 144.04 1.0K
12:23 143.99 144.04 143.99 144.04 6.3K
12:24 144.03 144.04 144.03 144.04 3.3K
12:25 144.02 144.04 144.02 144.03 4.5K
12:26 144.03 144.07 144.03 144.07 3.4K
12:27 144.06 144.08 144.06 144.08 3.4K
12:28 144.07 144.08 144.07 144.08 3.5K
12:29 144.09 144.10 144.09 144.10 3.8K
12:30 144.10 144.10 144.08 144.08 5.6K
12:31 144.08 144.08 144.07 144.07 5.0K
12:32 144.07 144.07 144.07 144.07 4.2K
12:33 144.07 144.11 144.06 144.11 5.2K
12:34 144.11 144.13 144.11 144.13 0.8K
12:35 144.14 144.15 144.14 144.14 2.6K
12:36 144.14 144.16 144.14 144.16 0.7K
12:37 144.16 144.16 144.16 144.16 5.3K
12:38 144.17 144.17 144.16 144.17 5.6K
12:39 144.19 144.19 144.19 144.19 8.8K
12:40 144.19 144.19 144.18 144.18 4.1K
12:41 144.17 144.18 144.17 144.18 6.4K
12:42 144.18 144.18 144.18 144.18 4.0K
12:43 144.18 144.18 144.16 144.16 4.3K
12:44 144.15 144.15 144.09 144.09 11.8K
12:45 144.09 144.09 144.05 144.05 5.7K
12:46 144.05 144.06 144.05 144.06 0.4K
12:47 144.02 144.02 144.01 144.01 4.0K
12:48 144.02 144.02 144.01 144.01 2.6K
12:49 143.99 144.01 143.99 144.01 2.3K
12:50 144.01 144.01 143.98 143.98 10.3K
12:51 144.01 144.01 144.00 144.01 2.4K
12:52 144.01 144.01 143.93 143.93 18.0K
12:53 143.96 143.96 143.96 143.96 9.3K
12:54 143.93 143.93 143.93 143.93 2.9K
12:55 143.92 143.92 143.91 143.92 8.9K
12:56 143.92 143.92 143.89 143.89 1.9K
12:57 143.89 143.90 143.89 143.90 5.6K
12:58 143.90 143.90 143.83 143.83 15.2K
12:59 143.82 143.83 143.81 143.81 2.7K
13:00 143.76 143.76 143.74 143.74 13.4K
13:01 143.74 143.75 143.73 143.75 4.0K
13:02 143.74 143.74 143.68 143.68 5.8K
13:03 143.67 143.67 143.52 143.52 36.7K
13:04 143.52 143.54 143.52 143.54 4.7K
13:05 143.55 143.55 143.55 143.55 1.8K
13:06 143.55 143.55 143.53 143.54 11.7K
13:07 143.54 143.54 143.52 143.52 1.2K
13:08 143.52 143.52 143.48 143.48 19.4K
13:09 143.47 143.47 143.45 143.46 5.8K
13:10 143.47 143.47 143.44 143.44 4.0K
13:11 143.46 143.47 143.46 143.47 5.0K
13:12 143.49 143.49 143.47 143.47 1.5K
13:13 143.46 143.46 143.33 143.33 16.3K
13:14 143.32 143.32 143.32 143.32 2.7K
13:15 143.31 143.31 143.29 143.29 6.2K
13:16 143.26 143.26 143.23 143.23 7.8K
13:17 143.23 143.25 143.23 143.24 5.6K
13:18 143.24 143.25 143.21 143.21 4.5K
13:19 143.23 143.24 143.23 143.24 3.9K
13:20 143.26 143.28 143.26 143.28 11.7K
13:21 143.27 143.29 143.15 143.15 23.3K
13:22 143.13 143.16 143.13 143.15 18.0K
13:23 143.15 143.16 143.15 143.16 0.3K
13:24 143.18 143.18 143.15 143.15 1.4K
13:25 143.15 143.15 143.11 143.11 8.2K
13:26 143.11 143.11 143.08 143.09 0.7K
13:27 143.09 143.09 143.07 143.07 2.2K
13:28 143.08 143.08 143.07 143.08 5.2K
13:29 143.08 143.08 143.05 143.05 4.9K
13:30 143.05 143.05 143.04 143.04 1.8K
13:31 143.04 143.04 143.03 143.03 6.4K
13:32 143.03 143.04 143.03 143.03 1.3K
13:33 143.03 143.03 143.02 143.03 3.7K
13:34 143.03 143.03 143.01 143.01 4.5K
13:35 143.01 143.06 143.01 143.06 4.8K
13:36 143.05 143.07 143.05 143.07 4.4K
13:37 143.16 143.19 143.16 143.18 12.0K
13:38 143.18 143.20 143.18 143.20 3.5K
13:39 143.20 143.20 143.18 143.18 3.0K
13:40 143.18 143.19 143.18 143.19 3.6K
13:41 143.17 143.17 143.16 143.16 1.3K
13:42 143.17 143.19 143.17 143.19 6.5K
13:43 143.19 143.19 143.19 143.19 1.6K
13:44 143.18 143.18 143.14 143.14 4.8K
13:45 143.14 143.16 143.14 143.16 12.0K
13:46 143.18 143.18 143.17 143.17 0.5K
13:47 143.16 143.16 143.13 143.14 10.2K
13:48 143.13 143.13 143.08 143.08 27.4K
13:49 143.08 143.09 143.08 143.09 1.6K
13:50 143.09 143.09 143.03 143.03 20.4K
13:51 143.02 143.02 142.97 142.97 3.2K
13:52 142.97 142.97 142.97 142.97 21.1K
13:53 142.97 142.97 142.95 142.95 2.0K
13:54 142.95 142.97 142.95 142.97 13.1K
13:55 142.98 142.98 142.96 142.96 20.9K
13:56 142.94 142.94 142.88 142.88 15.4K
13:57 142.89 142.91 142.89 142.91 0.7K
13:58 142.89 142.89 142.85 142.86 2.2K
13:59 142.89 142.93 142.89 142.93 11.7K
14:00 142.95 142.96 142.95 142.96 6.2K
14:01 142.96 142.99 142.96 142.99 1.1K
14:02 142.99 142.99 142.96 142.97 2.2K
14:03 142.97 142.99 142.97 142.99 24.3K
14:04 142.98 142.99 142.98 142.99 3.0K
14:05 142.98 143.02 142.98 143.02 44.1K
14:06 143.02 143.07 143.01 143.07 23.5K
14:07 143.07 143.09 143.07 143.09 5.9K
14:08 143.07 143.07 142.99 142.99 13.6K
14:09 142.98 142.98 142.96 142.96 29.4K
14:10 142.94 142.94 142.91 142.91 5.2K
14:11 142.95 142.97 142.94 142.97 5.9K
14:12 142.97 142.97 142.97 142.97 3.6K
14:13 142.98 143.00 142.96 143.00 4.2K
14:14 143.00 143.00 142.98 142.98 4.0K
14:15 142.97 143.04 142.97 143.04 11.5K
14:16 143.03 143.06 143.03 143.06 4.2K
14:17 143.07 143.08 143.05 143.08 5.0K
14:18 143.08 143.10 143.08 143.10 2.8K
14:19 143.13 143.15 143.12 143.12 8.6K
14:20 143.12 143.12 143.10 143.10 1.5K
14:21 143.07 143.08 143.07 143.07 4.1K
14:22 143.07 143.09 143.07 143.09 1.8K
14:23 143.08 143.12 143.08 143.12 4.9K
14:24 143.12 143.20 143.12 143.20 6.4K
14:25 143.21 143.21 143.21 143.21 3.7K
14:26 143.21 143.21 143.20 143.21 27.0K
14:27 143.23 143.24 143.23 143.23 4.6K
14:28 143.23 143.23 143.23 143.23 1.7K
14:29 143.24 143.24 143.22 143.23 4.7K
14:30 143.21 143.28 143.21 143.28 7.7K
14:31 143.28 143.33 143.28 143.33 5.2K
14:32 143.33 143.33 143.33 143.33 3.2K
14:33 143.33 143.35 143.33 143.35 0.8K
14:34 143.36 143.37 143.36 143.37 2.0K
14:35 143.38 143.39 143.38 143.39 4.4K
14:36 143.40 143.41 143.39 143.39 3.0K
14:37 143.38 143.38 143.33 143.33 8.9K
14:38 143.33 143.33 143.32 143.32 1.4K
14:39 143.32 143.32 143.30 143.30 1.1K
14:40 143.30 143.30 143.29 143.30 2.7K
14:41 143.30 143.30 143.29 143.30 1.3K
14:42 143.32 143.32 143.31 143.31 1.8K
14:43 143.32 143.32 143.31 143.32 2.4K
14:44 143.32 143.32 143.31 143.32 2.7K
14:45 143.31 143.33 143.31 143.33 2.7K
14:46 143.34 143.34 143.32 143.32 1.4K
14:47 143.33 143.33 143.30 143.30 0.7K
14:48 143.27 143.29 143.27 143.29 8.1K
14:49 143.29 143.29 143.27 143.27 5.4K
14:50 143.24 143.27 143.24 143.27 8.0K
14:51 143.29 143.29 143.25 143.25 4.0K
14:52 143.25 143.27 143.25 143.27 2.3K
14:53 143.27 143.27 143.27 143.27 1.4K
14:54 143.28 143.29 143.28 143.29 10.5K
14:55 143.29 143.29 143.27 143.27 4.9K
14:56 143.27 143.27 143.24 143.24 17.4K
14:57 143.22 143.23 143.20 143.20 2.3K
14:58 143.19 143.20 143.19 143.20 3.5K
14:59 143.18 143.18 143.18 143.18 3.2K
15:00 143.18 143.18 143.16 143.16 1.7K
15:01 143.17 143.19 143.17 143.19 5.2K
15:02 143.19 143.21 143.19 143.20 5.2K
15:03 143.20 143.21 143.19 143.20 10.2K
15:04 143.22 143.26 143.22 143.26 13.7K
15:05 143.26 143.27 143.26 143.27 3.0K
15:06 143.26 143.31 143.26 143.31 9.8K
15:07 143.31 143.31 143.30 143.30 0.1K
15:08 143.30 143.30 143.28 143.28 4.0K
15:09 143.27 143.27 143.26 143.26 10.0K
15:10 143.25 143.25 143.25 143.25 5.8K
15:11 143.25 143.25 143.24 143.24 7.6K
15:12 143.25 143.28 143.25 143.25 70.3K
15:13 143.25 143.26 143.25 143.26 33.6K
15:14 143.26 143.28 143.26 143.28 11.7K
15:15 143.28 143.28 143.24 143.24 7.7K
15:16 143.22 143.25 143.22 143.24 23.9K
15:17 143.25 143.25 143.25 143.25 4.9K
15:18 143.26 143.31 143.26 143.31 8.5K
15:19 143.34 143.34 143.34 143.34 5.9K
15:20 143.34 143.34 143.32 143.32 4.5K
15:21 143.33 143.33 143.32 143.32 5.8K
15:22 143.30 143.30 143.27 143.28 31.0K
15:23 143.31 143.33 143.30 143.30 26.7K
15:24 143.29 143.29 143.27 143.27 4.8K
15:25 143.27 143.28 143.27 143.28 2.3K
15:26 143.28 143.28 143.27 143.28 4.2K
15:27 143.26 143.26 143.26 143.26 47.4K
15:28 143.26 143.29 143.26 143.29 9.6K
15:29 143.26 143.26 143.23 143.23 24.6K
15:30 143.23 143.23 143.22 143.22 10.3K
15:31 143.23 143.23 143.21 143.21 3.9K
15:32 143.25 143.34 143.25 143.34 32.9K
15:33 143.34 143.34 143.34 143.34 9.2K
15:34 143.34 143.34 143.33 143.34 5.6K
15:35 143.34 143.42 143.34 143.36 26.7K
15:36 143.42 143.42 143.41 143.42 11.1K
15:37 143.41 143.56 143.41 143.56 25.8K
15:38 143.56 143.60 143.56 143.60 4.7K
15:39 143.59 143.59 143.58 143.59 4.6K
15:40 143.59 143.62 143.59 143.62 6.9K
15:41 143.63 143.65 143.62 143.65 4.6K
15:42 143.66 143.66 143.65 143.65 8.2K
15:43 143.66 143.70 143.66 143.67 5.6K
15:44 143.65 143.67 143.65 143.67 4.6K
15:45 143.67 143.71 143.67 143.70 15.0K
15:46 143.71 143.74 143.71 143.74 4.3K
15:47 143.71 143.72 143.71 143.71 17.3K
15:48 143.70 143.72 143.70 143.72 12.3K
15:49 143.74 143.77 143.74 143.74 63.5K
15:50 143.78 143.97 143.78 143.96 66.4K
15:51 143.96 143.96 143.90 143.90 16.3K
15:52 143.91 143.93 143.91 143.93 11.0K
15:53 143.92 143.94 143.92 143.94 9.7K
15:54 143.95 144.02 143.95 144.02 21.6K
15:55 144.01 144.07 144.01 144.06 22.3K
15:56 144.08 144.15 144.08 144.14 72.7K
15:57 144.15 144.18 144.15 144.17 26.2K
15:58 144.20 144.24 144.20 144.24 46.3K
15:59 144.23 144.27 144.19 144.19 83.1K
16:00 144.18 144.18 144.18 144.18 735.2K
16:01 144.18 144.18 144.18 144.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available