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
09:30 144.91 145.64 144.91 145.61 52.6K
09:31 145.62 145.76 145.58 145.76 6.4K
09:32 145.76 146.00 145.76 146.00 29.2K
09:33 145.97 146.00 145.97 146.00 29.1K
09:34 146.28 146.37 146.22 146.37 59.7K
09:35 146.45 146.56 146.45 146.56 31.7K
09:36 146.56 146.56 146.45 146.45 17.8K
09:37 146.50 146.52 146.50 146.52 14.1K
09:38 146.51 146.51 146.50 146.50 9.9K
09:39 146.50 146.51 146.50 146.51 6.8K
09:40 146.53 146.53 146.45 146.51 52.5K
09:41 146.52 146.62 146.51 146.62 17.3K
09:42 146.49 146.49 146.40 146.40 14.4K
09:43 146.39 146.39 146.33 146.33 26.6K
09:44 146.21 146.21 146.12 146.12 13.9K
09:45 146.24 146.24 146.18 146.21 17.8K
09:46 146.17 146.17 146.13 146.15 18.7K
09:47 146.18 146.24 146.18 146.24 5.0K
09:48 146.26 146.49 146.24 146.49 18.2K
09:49 146.43 146.48 146.41 146.41 16.7K
09:50 146.40 146.40 146.35 146.35 8.7K
09:51 146.36 146.36 146.29 146.30 11.0K
09:52 146.30 146.30 146.29 146.29 6.3K
09:53 146.29 146.29 146.23 146.23 9.2K
09:54 146.23 146.24 146.18 146.18 4.2K
09:55 146.13 146.13 146.12 146.12 4.8K
09:56 146.14 146.29 146.14 146.29 8.7K
09:57 146.27 146.29 146.27 146.28 9.2K
09:58 146.27 146.34 146.27 146.34 31.8K
09:59 146.33 146.36 146.33 146.35 10.3K
10:00 146.33 146.44 146.33 146.44 9.6K
10:01 146.45 146.45 146.43 146.45 5.4K
10:02 146.45 146.45 146.45 146.45 7.8K
10:03 146.47 146.54 146.47 146.53 7.1K
10:04 146.55 146.55 146.54 146.54 18.8K
10:05 146.50 146.50 146.35 146.35 18.3K
10:06 146.35 146.38 146.35 146.38 3.9K
10:07 146.38 146.38 146.31 146.31 18.8K
10:08 146.32 146.32 146.27 146.27 3.6K
10:09 146.26 146.26 146.21 146.21 13.8K
10:10 146.23 146.23 146.21 146.21 14.5K
10:11 146.22 146.22 146.18 146.22 13.4K
10:12 146.21 146.21 146.19 146.19 7.0K
10:13 146.19 146.19 146.15 146.16 8.6K
10:14 146.15 146.15 146.15 146.15 3.1K
10:15 146.12 146.12 146.05 146.05 19.2K
10:16 146.03 146.04 146.03 146.03 1.9K
10:17 146.04 146.07 146.04 146.05 38.0K
10:18 146.03 146.03 146.01 146.01 42.2K
10:19 145.97 145.98 145.97 145.97 3.7K
10:20 145.97 145.97 145.91 145.91 12.2K
10:21 145.91 145.95 145.91 145.93 2.3K
10:22 145.93 145.94 145.92 145.92 2.1K
10:23 145.93 145.93 145.86 145.86 4.3K
10:24 145.84 145.85 145.84 145.85 5.9K
10:25 145.85 145.87 145.85 145.87 5.8K
10:26 145.88 145.89 145.88 145.89 0.7K
10:27 145.90 145.93 145.90 145.92 9.1K
10:28 145.92 146.03 145.92 146.03 18.6K
10:29 146.03 146.03 146.02 146.03 15.6K
10:30 146.03 146.03 146.01 146.03 11.6K
10:31 146.02 146.02 145.98 145.98 10.9K
10:32 145.98 145.98 145.94 145.94 8.9K
10:33 145.94 145.94 145.93 145.94 2.4K
10:34 145.93 145.95 145.93 145.93 6.1K
10:35 145.93 145.95 145.93 145.95 1.8K
10:36 145.96 145.96 145.95 145.95 5.3K
10:37 145.95 145.96 145.93 145.93 6.4K
10:38 145.93 145.93 145.92 145.92 12.6K
10:39 145.92 145.97 145.92 145.97 4.0K
10:40 145.97 146.01 145.97 146.00 7.3K
10:41 146.00 146.01 146.00 146.01 5.7K
10:42 146.02 146.02 145.99 146.00 8.6K
10:43 146.01 146.01 146.01 146.01 3.0K
10:44 146.02 146.02 145.99 145.99 1.2K
10:45 145.99 145.99 145.90 145.90 7.5K
10:46 145.90 145.92 145.90 145.92 2.8K
10:47 145.92 145.93 145.92 145.92 2.9K
10:48 145.92 145.93 145.92 145.93 0.4K
10:49 145.91 145.91 145.88 145.88 8.3K
10:50 145.88 145.89 145.79 145.79 15.9K
10:51 145.79 145.79 145.69 145.69 11.6K
10:52 145.67 145.67 145.65 145.65 3.5K
10:53 145.64 145.64 145.59 145.59 2.1K
10:54 145.58 145.58 145.57 145.57 9.2K
10:55 145.56 145.58 145.56 145.58 6.1K
10:56 145.54 145.56 145.54 145.55 11.9K
10:57 145.59 145.65 145.59 145.65 8.9K
10:58 145.66 145.68 145.66 145.67 13.8K
10:59 145.66 145.78 145.66 145.78 9.4K
11:00 145.79 145.96 145.79 145.96 12.2K
11:01 146.00 146.03 146.00 146.03 12.4K
11:02 146.04 146.07 146.04 146.04 7.9K
11:03 146.05 146.05 146.02 146.02 2.1K
11:04 146.02 146.04 146.02 146.04 3.7K
11:05 146.03 146.03 146.01 146.01 1.8K
11:06 146.04 146.05 146.04 146.05 2.8K
11:07 146.03 146.03 146.02 146.02 15.8K
11:08 146.02 146.03 146.02 146.03 6.8K
11:09 146.04 146.04 146.04 146.04 8.8K
11:10 146.04 146.04 146.03 146.04 0.7K
11:11 146.04 146.08 146.04 146.08 1.4K
11:12 146.08 146.09 146.07 146.07 4.4K
11:13 146.07 146.07 146.07 146.07 1.4K
11:14 146.07 146.08 146.07 146.08 3.2K
11:15 146.25 146.28 146.25 146.28 37.1K
11:16 146.27 146.27 146.24 146.25 7.0K
11:17 146.24 146.25 146.24 146.25 10.0K
11:18 146.25 146.25 146.20 146.20 4.3K
11:19 146.21 146.21 146.18 146.18 10.3K
11:20 146.18 146.20 146.18 146.20 11.1K
11:21 146.21 146.22 146.21 146.21 6.8K
11:22 146.21 146.24 146.21 146.24 3.9K
11:23 146.24 146.28 146.24 146.28 8.2K
11:24 146.27 146.28 146.27 146.27 2.9K
11:25 146.27 146.29 146.27 146.29 4.7K
11:26 146.28 146.30 146.28 146.30 3.8K
11:27 146.29 146.29 146.27 146.27 5.2K
11:28 146.27 146.29 146.27 146.29 5.9K
11:29 146.30 146.30 146.25 146.25 15.4K
11:30 146.25 146.27 146.25 146.27 16.0K
11:31 146.28 146.36 146.28 146.36 29.2K
11:32 146.37 146.37 146.37 146.37 3.5K
11:33 146.37 146.37 146.36 146.36 6.7K
11:34 146.34 146.34 146.34 146.34 3.5K
11:35 146.33 146.34 146.32 146.32 9.0K
11:36 146.33 146.33 146.24 146.24 12.7K
11:37 146.23 146.23 146.22 146.23 13.5K
11:38 146.24 146.24 146.24 146.24 3.5K
11:39 146.24 146.24 146.23 146.24 12.6K
11:40 146.24 146.25 146.21 146.21 3.7K
11:41 146.21 146.21 146.21 146.21 2.5K
11:42 146.21 146.21 146.20 146.20 1.3K
11:43 146.20 146.20 146.20 146.20 0.9K
11:44 146.21 146.22 146.21 146.22 22.6K
11:45 146.21 146.22 146.21 146.21 10.0K
11:46 146.19 146.19 146.13 146.13 10.2K
11:47 146.13 146.13 146.10 146.10 8.9K
11:48 146.10 146.10 146.09 146.10 3.9K
11:49 146.09 146.10 146.09 146.10 5.4K
11:50 146.10 146.12 146.10 146.12 7.6K
11:51 146.15 146.19 146.15 146.19 9.0K
11:52 146.19 146.19 146.19 146.19 2.7K
11:53 146.18 146.19 146.18 146.19 2.4K
11:54 146.18 146.18 146.18 146.18 0.6K
11:55 146.19 146.19 146.19 146.19 1.9K
11:56 146.19 146.24 146.19 146.24 3.8K
11:57 146.25 146.26 146.24 146.26 2.3K
11:58 146.27 146.30 146.27 146.30 14.8K
11:59 146.29 146.41 146.29 146.41 34.0K
12:00 146.42 146.45 146.42 146.44 7.9K
12:01 146.45 146.57 146.44 146.53 44.7K
12:02 146.52 146.52 146.52 146.52 6.4K
12:03 146.47 146.47 146.39 146.39 6.6K
12:04 146.40 146.54 146.39 146.52 6.6K
12:05 146.53 146.53 146.52 146.52 3.3K
12:06 146.55 146.59 146.55 146.58 7.3K
12:07 146.59 146.59 146.56 146.56 5.7K
12:08 146.54 146.55 146.53 146.55 3.6K
12:09 146.56 146.59 146.56 146.59 12.3K
12:10 146.55 146.59 146.55 146.59 5.8K
12:11 146.59 146.60 146.59 146.60 1.4K
12:12 146.61 146.68 146.61 146.68 7.4K
12:13 146.68 146.72 146.68 146.71 4.1K
12:14 146.71 146.71 146.67 146.67 4.4K
12:15 146.68 146.68 146.63 146.64 8.2K
12:16 146.62 146.62 146.61 146.61 1.0K
12:17 146.61 146.64 146.61 146.64 7.9K
12:18 146.65 146.70 146.65 146.70 14.5K
12:19 146.69 146.69 146.69 146.69 4.2K
12:20 146.69 146.70 146.69 146.69 3.5K
12:21 146.69 146.71 146.68 146.71 3.7K
12:22 146.71 146.73 146.71 146.73 1.0K
12:23 146.73 146.74 146.73 146.74 4.1K
12:24 146.75 146.80 146.75 146.80 4.5K
12:25 146.80 146.80 146.80 146.80 1.8K
12:26 146.80 146.81 146.80 146.81 2.9K
12:27 146.82 146.82 146.78 146.78 3.3K
12:28 146.77 146.77 146.75 146.76 5.0K
12:29 146.76 146.76 146.73 146.73 5.1K
12:30 146.73 146.74 146.72 146.73 7.0K
12:31 146.71 146.71 146.67 146.67 6.4K
12:32 146.67 146.67 146.66 146.66 0.6K
12:33 146.67 146.67 146.67 146.67 1.9K
12:34 146.67 146.67 146.66 146.67 1.6K
12:35 146.67 146.68 146.67 146.68 2.9K
12:36 146.68 146.68 146.68 146.68 0.9K
12:37 146.68 146.68 146.67 146.67 11.3K
12:38 146.65 146.65 146.63 146.63 22.2K
12:39 146.64 146.64 146.63 146.63 4.7K
12:40 146.63 146.64 146.63 146.64 0.9K
12:41 146.64 146.64 146.61 146.61 2.8K
12:42 146.61 146.65 146.61 146.65 1.7K
12:43 146.67 146.67 146.65 146.65 8.7K
12:44 146.62 146.62 146.61 146.61 4.7K
12:45 146.61 146.61 146.61 146.61 0.5K
12:46 146.62 146.62 146.62 146.62 0.2K
12:47 146.62 146.62 146.61 146.61 1.1K
12:48 146.60 146.60 146.56 146.56 4.8K
12:49 146.57 146.57 146.56 146.56 2.6K
12:50 146.56 146.56 146.55 146.55 9.2K
12:51 146.55 146.56 146.55 146.56 0.9K
12:52 146.56 146.56 146.55 146.56 2.6K
12:53 146.56 146.56 146.55 146.56 3.4K
12:54 146.60 146.60 146.58 146.58 7.4K
12:55 146.57 146.57 146.56 146.57 7.1K
12:56 146.56 146.57 146.56 146.56 2.6K
12:57 146.57 146.59 146.57 146.59 2.7K
12:58 146.59 146.61 146.59 146.60 1.7K
12:59 146.60 146.60 146.60 146.60 2.1K
13:00 146.59 146.59 146.56 146.56 6.5K
13:01 146.56 146.56 146.56 146.56 1.9K
13:02 146.56 146.56 146.54 146.56 11.5K
13:03 146.56 146.56 146.54 146.54 1.7K
13:04 146.55 146.55 146.54 146.55 2.0K
13:05 146.56 146.58 146.56 146.57 8.5K
13:06 146.57 146.59 146.55 146.55 7.4K
13:07 146.56 146.59 146.56 146.59 11.2K
13:08 146.58 146.58 146.57 146.58 9.3K
13:09 146.58 146.59 146.56 146.57 10.5K
13:10 146.58 146.58 146.55 146.55 2.5K
13:11 146.51 146.51 146.44 146.44 17.1K
13:12 146.43 146.43 146.35 146.35 7.5K
13:13 146.37 146.40 146.37 146.40 4.4K
13:14 146.41 146.42 146.40 146.42 2.3K
13:15 146.41 146.42 146.33 146.33 14.0K
13:16 146.31 146.31 146.23 146.23 10.4K
13:17 146.24 146.27 146.24 146.26 6.4K
13:18 146.27 146.27 146.27 146.27 2.5K
13:19 146.31 146.31 146.31 146.31 3.4K
13:20 146.31 146.31 146.28 146.28 2.2K
13:21 146.27 146.27 146.18 146.18 12.6K
13:22 146.17 146.17 146.16 146.17 2.9K
13:23 146.16 146.16 146.12 146.12 4.0K
13:24 146.12 146.12 146.11 146.11 1.8K
13:25 146.12 146.12 146.11 146.11 1.3K
13:26 146.12 146.15 146.11 146.11 28.8K
13:27 146.11 146.11 146.00 146.00 8.8K
13:28 146.01 146.01 145.95 145.96 8.6K
13:29 145.96 145.98 145.96 145.98 1.4K
13:30 145.98 145.98 145.97 145.98 3.9K
13:31 145.97 145.97 145.96 145.96 19.2K
13:32 145.96 145.96 145.94 145.95 4.6K
13:33 145.95 145.97 145.95 145.97 1.8K
13:34 145.97 145.97 145.95 145.95 5.2K
13:35 145.96 145.97 145.96 145.97 2.7K
13:36 145.98 146.04 145.98 146.04 7.1K
13:37 146.05 146.06 146.05 146.06 5.4K
13:38 146.06 146.07 146.05 146.07 3.5K
13:39 146.07 146.07 146.07 146.07 1.2K
13:40 146.07 146.08 146.07 146.08 25.0K
13:41 146.06 146.07 146.06 146.07 7.3K
13:42 146.07 146.08 146.07 146.08 1.8K
13:43 146.08 146.09 146.08 146.09 1.9K
13:44 146.09 146.09 146.09 146.09 5.1K
13:45 146.09 146.10 146.09 146.09 2.2K
13:46 146.10 146.11 146.10 146.11 3.8K
13:47 146.11 146.11 146.09 146.09 2.4K
13:48 146.09 146.09 146.08 146.08 6.9K
13:49 146.07 146.07 146.03 146.03 9.2K
13:50 146.03 146.03 146.02 146.02 9.9K
13:51 146.01 146.01 146.00 146.00 4.3K
13:52 146.00 146.00 145.98 145.98 1.8K
13:53 145.98 145.99 145.98 145.99 3.8K
13:54 146.00 146.03 146.00 146.02 6.3K
13:55 146.02 146.02 146.01 146.01 8.0K
13:56 146.01 146.02 146.01 146.01 2.9K
13:57 146.01 146.01 145.97 145.97 13.9K
13:58 145.97 145.97 145.95 145.95 2.3K
13:59 145.95 145.97 145.95 145.97 2.7K
14:00 145.97 145.97 145.96 145.97 1.3K
14:01 145.98 145.98 145.94 145.94 2.0K
14:02 145.94 145.96 145.94 145.96 2.4K
14:03 145.96 145.98 145.96 145.98 3.9K
14:04 146.06 146.12 146.06 146.12 10.2K
14:05 146.13 146.14 146.13 146.13 1.4K
14:06 146.13 146.16 146.13 146.16 6.7K
14:07 146.16 146.19 146.16 146.19 3.1K
14:08 146.19 146.20 146.18 146.18 5.8K
14:09 146.16 146.16 146.16 146.16 26.8K
14:10 146.16 146.16 146.15 146.16 0.5K
14:11 146.15 146.16 146.15 146.15 11.2K
14:12 146.16 146.16 146.16 146.16 6.8K
14:13 146.16 146.18 146.16 146.18 3.4K
14:14 146.19 146.19 146.19 146.19 4.8K
14:15 146.19 146.19 146.16 146.16 4.1K
14:16 146.17 146.20 146.17 146.20 4.3K
14:17 146.20 146.21 146.20 146.21 6.0K
14:18 146.20 146.20 146.17 146.17 7.3K
14:19 146.17 146.17 146.17 146.17 2.9K
14:20 146.17 146.18 146.17 146.18 1.0K
14:21 146.18 146.18 146.17 146.18 102.5K
14:22 146.18 146.18 146.16 146.16 6.3K
14:23 146.16 146.22 146.16 146.22 4.2K
14:24 146.23 146.24 146.23 146.24 12.5K
14:25 146.22 146.22 146.21 146.22 6.5K
14:26 146.21 146.21 146.20 146.21 7.5K
14:27 146.21 146.21 146.19 146.19 5.2K
14:28 146.20 146.20 146.17 146.17 3.6K
14:29 146.18 146.19 146.18 146.19 1.7K
14:30 146.18 146.18 146.17 146.17 2.5K
14:31 146.17 146.19 146.17 146.19 2.8K
14:32 146.18 146.22 146.18 146.22 5.8K
14:33 146.22 146.23 146.22 146.23 2.6K
14:34 146.24 146.25 146.24 146.25 2.1K
14:35 146.26 146.26 146.25 146.26 1.9K
14:36 146.29 146.29 146.29 146.29 7.6K
14:37 146.30 146.31 146.30 146.31 1.5K
14:38 146.32 146.32 146.30 146.30 7.2K
14:39 146.29 146.29 146.27 146.27 2.8K
14:40 146.28 146.28 146.28 146.28 3.6K
14:41 146.27 146.27 146.27 146.27 3.6K
14:42 146.27 146.30 146.27 146.30 5.9K
14:43 146.31 146.31 146.29 146.29 4.9K
14:44 146.28 146.28 146.27 146.27 3.7K
14:45 146.23 146.23 146.23 146.23 6.6K
14:46 146.23 146.25 146.23 146.25 6.2K
14:47 146.25 146.25 146.24 146.24 4.0K
14:48 146.24 146.24 146.22 146.22 8.0K
14:49 146.22 146.22 146.22 146.22 0.4K
14:50 146.21 146.27 146.21 146.27 8.6K
14:51 146.27 146.28 146.27 146.28 0.7K
14:52 146.28 146.28 146.28 146.28 0.0K
14:53 146.26 146.26 146.23 146.23 9.2K
14:54 146.22 146.22 146.22 146.22 5.4K
14:55 146.23 146.27 146.23 146.27 9.5K
14:56 146.29 146.29 146.26 146.26 7.7K
14:57 146.26 146.26 146.25 146.26 2.2K
14:58 146.25 146.26 146.25 146.26 5.5K
14:59 146.27 146.27 146.26 146.26 3.3K
15:00 146.28 146.28 146.28 146.28 1.9K
15:01 146.27 146.28 146.27 146.28 2.8K
15:02 146.26 146.27 146.26 146.27 12.1K
15:03 146.29 146.29 146.26 146.26 7.8K
15:04 146.26 146.26 146.25 146.25 4.6K
15:05 146.25 146.27 146.25 146.27 2.8K
15:06 146.26 146.27 146.25 146.25 5.2K
15:07 146.26 146.28 146.26 146.26 4.3K
15:08 146.26 146.26 146.22 146.22 7.5K
15:09 146.22 146.23 146.20 146.20 9.0K
15:10 146.19 146.19 146.18 146.19 1.7K
15:11 146.21 146.23 146.21 146.22 7.2K
15:12 146.22 146.23 146.22 146.23 10.5K
15:13 146.23 146.23 146.19 146.19 17.3K
15:14 146.19 146.19 146.19 146.19 1.0K
15:15 146.19 146.19 146.17 146.17 1.5K
15:16 146.15 146.16 146.15 146.15 5.8K
15:17 146.13 146.13 146.08 146.08 9.0K
15:18 146.04 146.04 145.97 145.97 14.9K
15:19 145.96 145.97 145.95 145.95 6.5K
15:20 145.93 145.94 145.92 145.92 9.9K
15:21 145.93 145.95 145.93 145.95 2.7K
15:22 145.96 145.98 145.96 145.98 9.4K
15:23 145.97 145.97 145.97 145.97 6.0K
15:24 145.97 145.97 145.97 145.97 7.1K
15:25 145.99 145.99 145.99 145.99 4.9K
15:26 145.99 146.00 145.98 145.98 3.4K
15:27 145.96 145.96 145.91 145.91 16.5K
15:28 145.91 145.91 145.91 145.91 3.1K
15:29 145.91 145.92 145.90 145.90 6.4K
15:30 145.91 145.91 145.87 145.89 11.3K
15:31 145.91 145.94 145.91 145.94 6.5K
15:32 145.94 145.97 145.93 145.97 3.1K
15:33 145.97 146.04 145.97 146.03 8.1K
15:34 146.03 146.05 146.03 146.04 5.1K
15:35 146.05 146.05 146.00 146.01 11.8K
15:36 146.02 146.02 146.00 146.00 4.4K
15:37 145.99 146.00 145.98 146.00 3.5K
15:38 145.99 145.99 145.95 145.95 11.3K
15:39 145.95 145.95 145.93 145.93 6.8K
15:40 145.95 145.95 145.93 145.95 10.9K
15:41 145.93 145.93 145.88 145.88 12.3K
15:42 145.90 145.91 145.89 145.91 35.0K
15:43 145.90 145.94 145.90 145.94 31.5K
15:44 145.96 146.01 145.96 146.01 28.9K
15:45 146.00 146.00 146.00 146.00 23.9K
15:46 146.01 146.07 146.01 146.07 14.5K
15:47 146.07 146.07 146.06 146.06 10.8K
15:48 146.06 146.06 146.00 146.00 29.0K
15:49 146.00 146.00 145.99 146.00 10.7K
15:50 145.95 145.95 145.86 145.87 57.2K
15:51 145.88 145.88 145.72 145.72 93.4K
15:52 145.73 145.79 145.73 145.78 20.1K
15:53 145.77 145.78 145.76 145.78 12.9K
15:54 145.80 145.84 145.80 145.84 35.9K
15:55 145.78 145.78 145.72 145.72 48.7K
15:56 145.70 145.72 145.69 145.69 60.7K
15:57 145.67 145.68 145.65 145.66 37.5K
15:58 145.67 145.67 145.62 145.63 60.1K
15:59 145.58 145.58 145.50 145.52 96.4K
16:00 145.60 145.60 145.60 145.60 1,078.9K
16:01 145.60 145.60 145.60 145.60 22.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available