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
09:30 146.24 147.14 146.24 147.10 164.3K
09:31 147.06 147.25 147.06 147.25 8.0K
09:32 147.33 147.34 147.33 147.34 27.5K
09:33 147.46 147.58 147.46 147.58 35.6K
09:34 147.60 147.67 147.60 147.63 12.6K
09:35 147.76 147.76 147.73 147.73 23.3K
09:36 147.73 147.73 147.47 147.47 46.3K
09:37 147.47 147.47 147.38 147.42 17.1K
09:38 147.48 147.67 147.48 147.59 25.3K
09:39 147.58 147.58 147.52 147.52 5.0K
09:40 147.51 147.56 147.49 147.56 42.3K
09:41 147.57 147.67 147.53 147.53 29.9K
09:42 147.54 147.54 147.52 147.54 18.4K
09:43 147.56 147.56 147.38 147.38 18.2K
09:44 147.34 147.35 147.33 147.35 36.4K
09:45 146.92 147.11 146.92 147.11 45.3K
09:46 147.09 147.17 147.09 147.17 21.9K
09:47 147.17 147.35 147.17 147.34 8.9K
09:48 147.36 147.43 147.35 147.43 16.1K
09:49 147.42 147.51 147.42 147.51 14.5K
09:50 147.52 147.54 147.45 147.46 14.1K
09:51 147.44 147.44 147.37 147.38 10.2K
09:52 147.40 147.40 147.08 147.08 26.1K
09:53 147.08 147.08 147.07 147.07 1.8K
09:54 147.07 147.16 147.07 147.16 7.0K
09:55 147.19 147.19 147.09 147.09 9.7K
09:56 147.08 147.08 147.05 147.05 3.7K
09:57 147.06 147.06 147.03 147.03 1.3K
09:58 147.02 147.06 147.02 147.03 17.7K
09:59 147.03 147.04 147.03 147.04 4.5K
10:00 147.06 147.06 146.93 146.93 50.5K
10:01 146.88 146.88 146.84 146.84 7.2K
10:02 146.88 146.90 146.88 146.89 15.6K
10:03 146.88 146.93 146.88 146.92 3.5K
10:04 146.94 146.98 146.93 146.98 17.8K
10:05 147.01 147.02 147.00 147.01 3.0K
10:06 147.01 147.01 147.00 147.00 2.4K
10:07 147.00 147.08 147.00 147.04 9.1K
10:08 147.04 147.04 147.01 147.01 7.3K
10:09 147.00 147.00 147.00 147.00 5.3K
10:10 146.99 146.99 146.90 146.90 7.4K
10:11 146.88 146.88 146.79 146.79 6.9K
10:12 146.74 146.78 146.74 146.78 10.9K
10:13 146.72 146.72 146.70 146.71 1.2K
10:14 146.72 146.73 146.70 146.70 3.1K
10:15 146.68 146.68 146.56 146.56 16.6K
10:16 146.51 146.51 146.36 146.36 13.0K
10:17 146.33 146.33 146.32 146.32 1.5K
10:18 146.32 146.32 146.30 146.31 6.4K
10:19 146.28 146.34 146.28 146.34 3.6K
10:20 146.39 146.39 146.33 146.33 12.0K
10:21 146.34 146.36 146.33 146.36 3.3K
10:22 146.39 146.48 146.39 146.48 4.3K
10:23 146.49 146.49 146.47 146.47 2.0K
10:24 146.47 146.49 146.47 146.49 9.0K
10:25 146.53 146.55 146.53 146.55 1.2K
10:26 146.55 146.61 146.55 146.61 3.2K
10:27 146.65 146.65 146.64 146.64 3.0K
10:28 146.58 146.58 146.51 146.51 10.4K
10:29 146.51 146.51 146.48 146.48 5.1K
10:30 146.49 146.54 146.49 146.54 4.6K
10:31 146.53 146.54 146.53 146.54 2.6K
10:32 146.58 146.59 146.58 146.58 5.9K
10:33 146.58 146.60 146.58 146.60 6.6K
10:34 146.60 146.66 146.60 146.66 4.4K
10:35 146.74 146.80 146.74 146.80 6.4K
10:36 146.81 146.84 146.81 146.84 4.9K
10:37 146.82 146.82 146.82 146.82 4.0K
10:38 146.81 146.83 146.81 146.83 5.4K
10:39 146.83 146.83 146.75 146.75 14.1K
10:40 146.75 146.75 146.71 146.72 4.6K
10:41 146.70 146.75 146.70 146.73 5.3K
10:42 146.66 146.66 146.59 146.59 15.4K
10:43 146.64 146.64 146.61 146.62 7.9K
10:44 146.65 146.68 146.65 146.68 6.3K
10:45 146.68 146.69 146.66 146.69 8.3K
10:46 146.69 146.71 146.69 146.71 3.1K
10:47 146.69 146.72 146.69 146.72 2.4K
10:48 146.73 146.73 146.70 146.70 9.4K
10:49 146.68 146.68 146.63 146.63 12.8K
10:50 146.65 146.65 146.52 146.52 14.2K
10:51 146.53 146.53 146.50 146.50 15.4K
10:52 146.48 146.48 146.48 146.48 9.6K
10:53 146.49 146.49 146.48 146.48 1.8K
10:54 146.48 146.48 146.47 146.48 3.5K
10:55 146.50 146.50 146.48 146.49 4.8K
10:56 146.48 146.49 146.48 146.49 9.2K
10:57 146.49 146.49 146.43 146.43 10.3K
10:58 146.43 146.43 146.41 146.42 4.6K
10:59 146.43 146.43 146.31 146.32 22.3K
11:00 146.34 146.40 146.20 146.20 18.1K
11:01 146.29 146.40 146.29 146.40 10.6K
11:02 146.43 146.43 146.42 146.42 35.6K
11:03 146.12 146.15 146.11 146.15 12.5K
11:04 146.15 146.23 146.15 146.23 3.1K
11:05 146.29 146.31 146.29 146.31 2.1K
11:06 146.34 146.36 146.34 146.36 7.4K
11:07 146.39 146.40 146.39 146.40 1.4K
11:08 146.40 146.47 146.40 146.47 24.2K
11:09 146.47 146.47 146.39 146.39 14.3K
11:10 146.39 146.39 146.38 146.38 3.6K
11:11 146.40 146.40 146.39 146.39 4.2K
11:12 146.44 146.45 146.44 146.45 10.6K
11:13 146.45 146.46 146.45 146.46 1.2K
11:14 146.47 146.50 146.47 146.50 2.5K
11:15 146.50 146.50 146.46 146.46 10.3K
11:16 146.44 146.47 146.44 146.47 4.3K
11:17 146.47 146.47 146.46 146.46 3.0K
11:18 146.44 146.44 146.39 146.40 7.8K
11:19 146.41 146.41 146.40 146.40 5.6K
11:20 146.41 146.42 146.40 146.42 3.0K
11:21 146.45 146.49 146.45 146.49 2.7K
11:22 146.49 146.49 146.47 146.47 0.5K
11:23 146.46 146.46 146.19 146.19 57.0K
11:24 146.21 146.28 146.21 146.28 4.3K
11:25 146.30 146.30 146.29 146.30 3.5K
11:26 146.36 146.36 146.33 146.33 9.0K
11:27 146.31 146.31 146.21 146.21 33.1K
11:28 146.21 146.23 146.21 146.23 2.1K
11:29 146.24 146.24 146.16 146.16 6.7K
11:30 146.15 146.25 146.15 146.25 13.7K
11:31 146.23 146.23 146.22 146.22 4.7K
11:32 146.20 146.20 146.01 146.01 23.9K
11:33 146.01 146.03 146.01 146.03 5.8K
11:34 146.03 146.06 146.03 146.05 11.8K
11:35 146.05 146.09 146.05 146.09 3.5K
11:36 146.09 146.09 146.04 146.05 7.2K
11:37 146.05 146.06 146.05 146.05 3.8K
11:38 146.05 146.06 146.05 146.06 1.7K
11:39 146.09 146.10 146.09 146.09 4.8K
11:40 146.09 146.13 146.09 146.13 16.3K
11:41 146.12 146.12 146.12 146.12 3.2K
11:42 146.12 146.12 146.07 146.07 4.1K
11:43 146.06 146.06 146.06 146.06 2.1K
11:44 146.02 146.02 145.98 145.98 8.4K
11:45 145.97 145.97 145.89 145.89 30.7K
11:46 145.89 145.89 145.87 145.87 1.4K
11:47 145.87 145.87 145.82 145.82 4.4K
11:48 145.80 145.80 145.76 145.76 6.2K
11:49 145.75 145.75 145.74 145.74 1.1K
11:50 145.74 145.74 145.73 145.73 2.5K
11:51 145.73 145.75 145.73 145.73 2.4K
11:52 145.73 145.73 145.69 145.69 5.0K
11:53 145.69 145.69 145.69 145.69 1.0K
11:54 145.68 145.69 145.68 145.69 2.3K
11:55 145.70 145.74 145.70 145.74 7.8K
11:56 145.81 145.84 145.81 145.84 6.8K
11:57 145.85 145.85 145.84 145.84 3.6K
11:58 145.84 145.85 145.84 145.85 2.4K
11:59 145.86 145.87 145.86 145.87 2.0K
12:00 145.86 145.87 145.86 145.86 5.7K
12:01 145.86 145.87 145.86 145.86 8.8K
12:02 145.87 145.87 145.84 145.84 1.8K
12:03 145.86 145.88 145.86 145.88 4.0K
12:04 145.88 145.88 145.88 145.88 1.4K
12:05 145.89 145.90 145.89 145.89 2.9K
12:06 145.89 145.89 145.86 145.86 6.3K
12:07 145.84 145.85 145.84 145.85 14.4K
12:08 145.86 145.86 145.84 145.84 4.5K
12:09 145.83 145.83 145.78 145.78 9.7K
12:10 145.78 145.78 145.76 145.76 2.7K
12:11 145.76 145.77 145.75 145.75 4.4K
12:12 145.75 145.77 145.75 145.77 2.7K
12:13 145.76 145.77 145.75 145.77 5.4K
12:14 145.76 145.76 145.75 145.76 6.7K
12:15 145.76 145.86 145.76 145.86 14.7K
12:16 145.86 145.87 145.86 145.87 7.1K
12:17 145.84 145.85 145.82 145.82 7.4K
12:18 145.81 145.83 145.73 145.73 11.4K
12:19 145.73 145.73 145.72 145.73 2.7K
12:20 145.72 145.72 145.69 145.71 4.3K
12:21 145.71 145.72 145.70 145.72 2.3K
12:22 145.71 145.72 145.69 145.69 1.4K
12:23 145.69 145.70 145.69 145.70 1.1K
12:24 145.70 145.72 145.70 145.72 0.7K
12:25 145.71 145.71 145.65 145.65 8.4K
12:26 145.66 145.68 145.66 145.67 4.6K
12:27 145.65 145.68 145.65 145.68 6.7K
12:28 145.68 145.74 145.68 145.74 1.7K
12:29 145.80 145.87 145.80 145.87 12.8K
12:30 145.91 145.95 145.91 145.95 1.2K
12:31 145.96 146.01 145.96 146.01 2.1K
12:32 146.01 146.05 146.01 146.05 5.6K
12:33 146.02 146.02 145.99 145.99 3.7K
12:34 145.99 146.01 145.99 146.00 3.0K
12:35 146.00 146.00 145.99 145.99 5.6K
12:36 145.99 146.02 145.99 146.02 5.8K
12:37 146.02 146.05 146.02 146.05 2.2K
12:38 146.04 146.05 146.00 146.00 1.9K
12:39 146.00 146.02 146.00 146.02 3.4K
12:40 146.03 146.03 146.03 146.03 1.7K
12:41 146.03 146.05 146.03 146.05 1.4K
12:42 146.06 146.06 146.06 146.06 1.2K
12:43 146.06 146.08 146.06 146.08 1.2K
12:44 146.08 146.14 146.08 146.14 2.1K
12:45 146.14 146.17 146.14 146.17 3.3K
12:46 146.17 146.17 146.16 146.16 1.0K
12:47 146.17 146.17 146.17 146.17 1.5K
12:48 146.19 146.20 146.19 146.20 0.7K
12:49 146.18 146.18 146.06 146.06 19.7K
12:50 146.06 146.06 146.05 146.05 3.6K
12:51 146.01 146.01 146.01 146.01 2.3K
12:52 146.03 146.03 146.01 146.01 5.6K
12:53 146.03 146.07 146.03 146.07 2.7K
12:54 146.09 146.19 146.09 146.19 16.0K
12:55 146.19 146.20 146.19 146.20 0.2K
12:56 146.30 146.30 146.30 146.30 9.1K
12:57 146.31 146.32 146.31 146.32 2.3K
12:58 146.37 146.39 146.36 146.36 4.5K
12:59 146.37 146.38 146.37 146.37 3.2K
13:00 146.37 146.37 146.11 146.18 54.4K
13:01 146.15 146.22 146.15 146.21 14.2K
13:02 146.21 146.21 146.21 146.21 0.2K
13:03 146.23 146.35 146.23 146.35 4.0K
13:04 146.35 146.37 146.35 146.37 2.0K
13:05 146.31 146.35 146.31 146.35 5.4K
13:06 146.37 146.39 146.37 146.39 10.0K
13:07 146.40 146.40 146.38 146.39 4.5K
13:08 146.40 146.42 146.39 146.42 2.2K
13:09 146.45 146.45 146.43 146.43 3.4K
13:10 146.43 146.46 146.43 146.46 1.6K
13:11 146.48 146.48 146.47 146.47 1.8K
13:12 146.45 146.47 146.45 146.47 1.1K
13:13 146.47 146.48 146.47 146.48 0.1K
13:14 146.48 146.48 146.48 146.48 1.3K
13:15 146.51 146.56 146.51 146.56 2.7K
13:16 146.56 146.58 146.56 146.58 0.4K
13:17 146.58 146.61 146.58 146.61 3.2K
13:18 146.60 146.62 146.60 146.62 2.3K
13:19 146.62 146.63 146.62 146.63 1.2K
13:20 146.63 146.63 146.57 146.57 5.5K
13:21 146.57 146.59 146.57 146.59 1.7K
13:22 146.59 146.59 146.55 146.55 7.2K
13:23 146.53 146.55 146.53 146.54 5.1K
13:24 146.55 146.55 146.55 146.55 3.6K
13:25 146.55 146.56 146.48 146.48 8.0K
13:26 146.49 146.49 146.48 146.48 1.9K
13:27 146.48 146.51 146.48 146.51 1.7K
13:28 146.51 146.51 146.49 146.49 3.0K
13:29 146.48 146.49 146.48 146.49 3.7K
13:30 146.49 146.51 146.49 146.50 11.2K
13:31 146.50 146.51 146.49 146.51 3.0K
13:32 146.51 146.51 146.49 146.49 1.6K
13:33 146.49 146.49 146.46 146.46 4.6K
13:34 146.46 146.46 146.46 146.46 2.7K
13:35 146.46 146.46 146.45 146.45 0.9K
13:36 146.46 146.46 146.44 146.44 1.5K
13:37 146.47 146.48 146.45 146.45 7.5K
13:38 146.45 146.45 146.44 146.45 2.4K
13:39 146.46 146.46 146.43 146.43 5.1K
13:40 146.43 146.43 146.41 146.41 4.7K
13:41 146.41 146.41 146.38 146.38 2.8K
13:42 146.38 146.38 146.37 146.37 0.2K
13:43 146.37 146.37 146.36 146.36 3.2K
13:44 146.37 146.37 146.36 146.37 0.5K
13:45 146.38 146.38 146.37 146.37 2.6K
13:46 146.38 146.38 146.35 146.35 3.1K
13:47 146.34 146.34 146.34 146.34 3.4K
13:48 146.35 146.35 146.34 146.34 2.3K
13:49 146.34 146.34 146.34 146.34 5.3K
13:50 146.33 146.34 146.33 146.33 9.3K
13:51 146.33 146.34 146.33 146.34 0.7K
13:52 146.34 146.34 146.33 146.34 3.5K
13:53 146.35 146.35 146.34 146.34 2.7K
13:54 146.35 146.37 146.35 146.37 1.9K
13:55 146.39 146.42 146.39 146.42 2.8K
13:56 146.42 146.43 146.42 146.43 5.4K
13:57 146.44 146.45 146.44 146.44 1.6K
13:58 146.44 146.44 146.44 146.44 1.5K
13:59 146.43 146.43 146.42 146.42 1.0K
14:00 146.43 146.45 146.42 146.45 6.5K
14:01 146.45 146.45 146.44 146.45 1.5K
14:02 146.45 146.47 146.45 146.47 2.4K
14:03 146.46 146.46 146.36 146.36 11.7K
14:04 146.35 146.35 146.33 146.35 4.9K
14:05 146.35 146.36 146.35 146.35 0.9K
14:06 146.34 146.34 146.34 146.34 0.8K
14:07 146.35 146.35 146.30 146.32 10.2K
14:08 146.33 146.33 146.32 146.32 1.4K
14:09 146.31 146.32 146.31 146.31 2.1K
14:10 146.31 146.40 146.31 146.40 11.9K
14:11 146.45 146.52 146.45 146.52 17.5K
14:12 146.52 146.52 146.52 146.52 1.5K
14:13 146.52 146.58 146.52 146.58 2.1K
14:14 146.59 146.59 146.49 146.50 23.6K
14:15 146.51 146.54 146.51 146.54 3.5K
14:16 146.56 146.59 146.56 146.58 4.7K
14:17 146.58 146.59 146.58 146.58 1.9K
14:18 146.58 146.59 146.58 146.58 7.9K
14:19 146.58 146.64 146.58 146.64 2.8K
14:20 146.64 146.65 146.64 146.65 4.4K
14:21 146.65 146.65 146.64 146.64 2.4K
14:22 146.64 146.64 146.63 146.63 1.4K
14:23 146.63 146.63 146.61 146.61 5.7K
14:24 146.60 146.62 146.59 146.62 3.4K
14:25 146.62 146.62 146.60 146.61 2.0K
14:26 146.61 146.62 146.56 146.56 4.6K
14:27 146.56 146.56 146.55 146.56 3.3K
14:28 146.54 146.54 146.52 146.52 9.3K
14:29 146.52 146.52 146.51 146.51 2.6K
14:30 146.51 146.52 146.51 146.52 2.2K
14:31 146.52 146.52 146.52 146.52 0.6K
14:32 146.55 146.58 146.55 146.58 5.8K
14:33 146.58 146.58 146.53 146.53 8.8K
14:34 146.54 146.56 146.54 146.56 7.9K
14:35 146.54 146.55 146.54 146.55 3.0K
14:36 146.54 146.63 146.54 146.60 12.2K
14:37 146.60 146.60 146.60 146.60 2.2K
14:38 146.60 146.60 146.59 146.60 1.9K
14:39 146.56 146.56 146.54 146.54 5.0K
14:40 146.54 146.54 146.51 146.51 3.4K
14:41 146.51 146.51 146.50 146.50 2.2K
14:42 146.50 146.50 146.47 146.47 2.0K
14:43 146.46 146.47 146.46 146.47 1.9K
14:44 146.47 146.47 146.42 146.42 6.2K
14:45 146.42 146.42 146.37 146.39 4.6K
14:46 146.39 146.40 146.39 146.40 2.5K
14:47 146.40 146.40 146.36 146.36 8.6K
14:48 146.36 146.36 146.35 146.35 1.6K
14:49 146.35 146.35 146.33 146.33 2.2K
14:50 146.34 146.35 146.34 146.34 2.3K
14:51 146.34 146.34 146.34 146.34 1.5K
14:52 146.34 146.34 146.32 146.32 1.3K
14:53 146.32 146.34 146.32 146.34 2.9K
14:54 146.33 146.33 146.33 146.33 2.8K
14:55 146.33 146.33 146.31 146.31 1.4K
14:56 146.31 146.37 146.31 146.37 11.9K
14:57 146.37 146.38 146.37 146.38 3.4K
14:58 146.38 146.38 146.37 146.37 5.7K
14:59 146.38 146.38 146.32 146.32 8.3K
15:00 146.32 146.36 146.31 146.36 4.2K
15:01 146.36 146.36 146.33 146.34 2.1K
15:02 146.34 146.34 146.33 146.33 2.9K
15:03 146.32 146.32 146.32 146.32 2.2K
15:04 146.31 146.32 146.21 146.24 15.8K
15:05 146.24 146.27 146.24 146.27 3.2K
15:06 146.27 146.28 146.27 146.27 3.9K
15:07 146.26 146.26 146.18 146.18 4.4K
15:08 146.20 146.20 146.19 146.20 5.3K
15:09 146.20 146.20 146.19 146.19 1.9K
15:10 146.18 146.18 146.10 146.10 11.4K
15:11 146.14 146.14 146.13 146.13 4.1K
15:12 146.14 146.15 146.14 146.14 1.5K
15:13 146.14 146.16 146.14 146.14 8.5K
15:14 146.15 146.17 146.15 146.17 6.7K
15:15 146.18 146.18 146.18 146.18 1.7K
15:16 146.12 146.13 146.11 146.11 8.7K
15:17 146.12 146.13 146.12 146.13 8.8K
15:18 146.13 146.13 146.11 146.11 4.0K
15:19 146.12 146.12 146.12 146.12 2.9K
15:20 146.13 146.13 146.07 146.07 2.7K
15:21 146.06 146.06 146.03 146.04 5.0K
15:22 146.04 146.04 146.03 146.03 1.4K
15:23 146.03 146.04 146.03 146.04 3.1K
15:24 146.04 146.04 146.01 146.01 6.9K
15:25 146.01 146.02 146.00 146.00 5.4K
15:26 146.01 146.03 146.01 146.03 8.5K
15:27 146.09 146.09 146.03 146.03 19.6K
15:28 146.04 146.07 146.04 146.07 9.1K
15:29 146.05 146.05 146.03 146.03 5.1K
15:30 146.03 146.06 146.03 146.05 3.9K
15:31 146.04 146.07 146.04 146.07 5.0K
15:32 146.10 146.11 146.10 146.11 17.3K
15:33 146.11 146.11 146.09 146.11 2.2K
15:34 146.10 146.10 146.06 146.07 12.2K
15:35 146.07 146.07 145.99 145.99 11.3K
15:36 145.98 145.98 145.94 145.94 4.9K
15:37 145.92 145.95 145.92 145.95 6.8K
15:38 145.95 145.99 145.95 145.98 9.2K
15:39 145.97 145.97 145.97 145.97 13.1K
15:40 145.97 145.97 145.96 145.97 8.1K
15:41 145.97 145.98 145.97 145.97 4.2K
15:42 145.98 145.98 145.98 145.98 14.7K
15:43 146.00 146.00 145.97 145.97 9.1K
15:44 145.96 145.96 145.95 145.95 15.7K
15:45 145.93 145.94 145.93 145.94 8.6K
15:46 145.95 145.96 145.95 145.96 10.6K
15:47 145.97 145.97 145.91 145.92 16.5K
15:48 145.86 145.87 145.86 145.87 15.5K
15:49 145.87 145.87 145.83 145.84 9.4K
15:50 145.86 145.86 145.79 145.79 41.9K
15:51 145.79 145.79 145.73 145.73 15.1K
15:52 145.72 145.72 145.71 145.71 7.3K
15:53 145.68 145.69 145.66 145.69 34.0K
15:54 145.66 145.76 145.66 145.76 16.7K
15:55 145.73 145.78 145.72 145.78 23.2K
15:56 145.80 145.87 145.80 145.85 71.7K
15:57 145.87 145.95 145.87 145.95 52.6K
15:58 145.99 146.01 145.99 146.00 28.3K
15:59 146.01 146.09 146.01 146.09 73.2K
16:00 146.03 146.03 146.03 146.03 686.4K
16:01 146.03 146.03 146.03 146.03 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available