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
09:30 147.12 147.15 147.06 147.06 43.1K
09:31 147.05 147.05 146.95 146.95 8.5K
09:32 146.94 146.94 146.89 146.89 7.6K
09:33 146.96 146.96 146.90 146.90 6.0K
09:34 146.89 146.99 146.89 146.99 0.5K
09:35 147.00 147.13 147.00 147.12 5.1K
09:36 147.12 147.20 147.12 147.20 2.3K
09:37 147.39 147.50 147.39 147.50 13.6K
09:38 147.48 147.49 147.46 147.49 8.7K
09:39 147.48 147.49 147.48 147.48 12.6K
09:40 147.48 147.48 147.48 147.48 0.4K
09:41 147.39 147.39 147.21 147.21 23.3K
09:42 147.20 147.20 147.18 147.18 2.4K
09:43 147.18 147.18 146.93 146.93 17.8K
09:44 146.89 146.89 146.80 146.80 18.3K
09:45 146.69 146.71 146.69 146.70 14.1K
09:46 146.69 146.70 146.58 146.58 19.1K
09:47 146.55 146.55 146.51 146.54 7.6K
09:48 146.55 146.55 146.51 146.51 7.7K
09:49 146.53 146.55 146.53 146.55 7.9K
09:50 146.56 146.68 146.56 146.68 16.1K
09:51 146.66 146.66 146.64 146.64 16.3K
09:52 146.62 146.63 146.61 146.63 9.7K
09:53 146.62 146.62 146.59 146.62 13.4K
09:54 146.62 146.62 146.60 146.62 9.8K
09:55 146.62 146.63 146.61 146.61 7.3K
09:56 146.63 146.64 146.63 146.64 9.1K
09:57 146.61 146.61 146.53 146.53 23.7K
09:58 146.51 146.52 146.51 146.52 4.1K
09:59 146.52 146.52 146.51 146.51 2.1K
10:00 146.51 146.54 146.51 146.54 17.4K
10:01 146.52 146.64 146.52 146.64 16.8K
10:02 146.63 146.72 146.63 146.72 11.9K
10:03 146.72 146.73 146.72 146.72 4.3K
10:04 146.75 146.77 146.74 146.74 16.1K
10:05 146.75 146.75 146.70 146.71 6.9K
10:06 146.70 146.73 146.70 146.72 18.8K
10:07 146.71 146.77 146.71 146.77 16.6K
10:08 146.76 146.78 146.76 146.77 8.0K
10:09 146.77 146.88 146.77 146.88 16.0K
10:10 146.91 146.95 146.91 146.92 23.3K
10:11 146.91 146.93 146.91 146.93 3.7K
10:12 146.96 146.96 146.95 146.96 6.8K
10:13 147.00 147.22 147.00 147.16 43.6K
10:14 147.16 147.16 147.16 147.16 2.1K
10:15 147.16 147.16 147.16 147.16 4.4K
10:16 147.16 147.16 147.13 147.13 22.8K
10:17 147.17 147.23 147.17 147.23 19.6K
10:18 147.34 147.44 147.34 147.44 15.4K
10:19 147.45 147.46 147.44 147.46 8.7K
10:20 147.45 147.46 147.44 147.44 8.6K
10:21 147.44 147.44 147.41 147.41 6.3K
10:22 147.31 147.31 147.21 147.21 21.1K
10:23 147.19 147.21 147.17 147.21 10.1K
10:24 147.20 147.21 147.20 147.20 2.9K
10:25 147.19 147.21 147.19 147.21 4.9K
10:26 147.23 147.24 147.23 147.24 12.8K
10:27 147.25 147.25 147.23 147.23 8.2K
10:28 147.24 147.24 147.20 147.21 6.2K
10:29 147.21 147.23 147.21 147.23 0.7K
10:30 147.23 147.24 147.22 147.22 3.7K
10:31 147.22 147.23 147.22 147.23 1.4K
10:32 147.23 147.25 147.22 147.22 4.0K
10:33 147.22 147.22 147.21 147.21 5.6K
10:34 147.22 147.24 147.22 147.24 16.1K
10:35 147.25 147.25 147.16 147.16 5.7K
10:36 147.15 147.15 147.12 147.12 3.3K
10:37 147.12 147.12 147.09 147.09 9.3K
10:38 147.09 147.09 147.05 147.07 12.7K
10:39 147.10 147.15 147.10 147.15 5.5K
10:40 147.15 147.23 147.15 147.23 5.0K
10:41 147.21 147.31 147.21 147.31 14.4K
10:42 147.32 147.33 147.32 147.33 3.7K
10:43 147.33 147.34 147.33 147.33 2.7K
10:44 147.33 147.37 147.33 147.37 5.3K
10:45 147.37 147.39 147.37 147.39 4.0K
10:46 147.39 147.40 147.34 147.34 5.8K
10:47 147.34 147.34 147.34 147.34 5.3K
10:48 147.34 147.37 147.34 147.37 10.0K
10:49 147.38 147.41 147.38 147.41 6.3K
10:50 147.42 147.43 147.40 147.40 8.5K
10:51 147.40 147.40 147.40 147.40 3.5K
10:52 147.40 147.43 147.40 147.43 3.7K
10:53 147.43 147.43 147.42 147.42 2.7K
10:54 147.41 147.45 147.41 147.45 16.9K
10:55 147.50 147.50 147.47 147.47 18.2K
10:56 147.47 147.47 147.43 147.43 13.3K
10:57 147.43 147.43 147.42 147.42 2.7K
10:58 147.42 147.43 147.42 147.43 2.8K
10:59 147.43 147.43 147.42 147.42 6.5K
11:00 147.41 147.42 147.41 147.41 12.7K
11:01 147.39 147.39 147.39 147.39 3.1K
11:02 147.39 147.40 147.39 147.40 6.1K
11:03 147.40 147.48 147.40 147.48 18.8K
11:04 147.51 147.53 147.51 147.53 9.3K
11:05 147.53 147.53 147.52 147.53 3.1K
11:06 147.53 147.56 147.53 147.55 8.8K
11:07 147.55 147.56 147.55 147.56 0.9K
11:08 147.56 147.58 147.56 147.58 7.5K
11:09 147.58 147.59 147.58 147.58 7.5K
11:10 147.56 147.65 147.56 147.65 9.0K
11:11 147.65 147.65 147.63 147.63 3.6K
11:12 147.63 147.63 147.60 147.60 9.1K
11:13 147.60 147.60 147.58 147.58 5.1K
11:14 147.59 147.60 147.59 147.59 2.1K
11:15 147.59 147.60 147.59 147.60 15.4K
11:16 147.60 147.63 147.60 147.61 1.5K
11:17 147.61 147.62 147.60 147.62 0.8K
11:18 147.62 147.64 147.62 147.64 2.9K
11:19 147.64 147.64 147.60 147.60 7.1K
11:20 147.61 147.62 147.61 147.62 2.8K
11:21 147.63 147.65 147.63 147.65 1.6K
11:22 147.65 147.65 147.64 147.64 2.3K
11:23 147.67 147.67 147.66 147.67 11.0K
11:24 147.68 147.68 147.68 147.68 2.0K
11:25 147.68 147.68 147.66 147.66 3.8K
11:26 147.66 147.66 147.65 147.66 2.0K
11:27 147.66 147.67 147.66 147.67 2.7K
11:28 147.70 147.70 147.69 147.69 6.4K
11:29 147.67 147.67 147.64 147.67 13.2K
11:30 147.67 147.67 147.67 147.67 5.6K
11:31 147.68 147.70 147.67 147.70 10.6K
11:32 147.70 147.71 147.68 147.68 6.5K
11:33 147.69 147.70 147.68 147.70 23.6K
11:34 147.73 147.76 147.73 147.76 7.6K
11:35 147.77 147.77 147.73 147.73 2.6K
11:36 147.71 147.72 147.70 147.72 5.4K
11:37 147.72 147.74 147.72 147.74 3.3K
11:38 147.74 147.75 147.74 147.75 4.2K
11:39 147.78 147.79 147.78 147.79 3.5K
11:40 147.83 147.83 147.83 147.83 26.8K
11:41 147.85 147.88 147.85 147.88 22.0K
11:42 147.91 147.91 147.90 147.90 6.1K
11:43 147.90 147.90 147.85 147.87 26.5K
11:44 147.88 147.90 147.88 147.90 11.4K
11:45 147.89 147.91 147.89 147.91 13.8K
11:46 147.91 147.93 147.89 147.93 2.2K
11:47 147.93 147.93 147.89 147.92 10.5K
11:48 147.94 148.06 147.94 148.06 34.9K
11:49 148.06 148.07 148.06 148.07 6.7K
11:50 148.07 148.07 148.07 148.07 3.4K
11:51 148.08 148.08 148.06 148.06 23.4K
11:52 148.06 148.07 148.06 148.07 2.8K
11:53 148.07 148.07 148.06 148.06 2.4K
11:54 148.06 148.07 148.05 148.07 1.6K
11:55 148.06 148.08 148.06 148.08 3.1K
11:56 148.08 148.08 148.07 148.08 1.1K
11:57 148.08 148.08 148.08 148.08 1.4K
11:58 148.08 148.13 148.08 148.13 8.1K
11:59 148.13 148.13 148.12 148.12 6.0K
12:00 148.11 148.13 148.11 148.13 2.7K
12:01 148.13 148.17 148.13 148.17 8.9K
12:02 148.17 148.17 148.16 148.17 10.0K
12:03 148.17 148.17 148.17 148.17 2.4K
12:04 148.17 148.20 148.17 148.19 20.0K
12:05 148.19 148.19 148.16 148.16 8.8K
12:06 148.17 148.17 148.14 148.14 17.7K
12:07 148.14 148.17 148.14 148.17 7.1K
12:08 148.17 148.17 148.17 148.17 8.2K
12:09 148.17 148.17 148.16 148.16 4.7K
12:10 148.15 148.15 148.14 148.15 2.2K
12:11 148.15 148.16 148.15 148.16 5.2K
12:12 148.16 148.16 148.13 148.13 4.9K
12:13 148.09 148.09 148.06 148.06 28.8K
12:14 148.07 148.08 148.06 148.06 2.2K
12:15 148.05 148.05 148.05 148.05 1.2K
12:16 148.04 148.04 147.98 147.98 28.6K
12:17 147.96 147.96 147.94 147.95 13.1K
12:18 147.95 147.95 147.93 147.93 24.9K
12:19 147.93 147.93 147.92 147.92 3.1K
12:20 147.92 147.93 147.92 147.93 3.4K
12:21 147.92 147.92 147.90 147.90 7.0K
12:22 147.90 147.90 147.89 147.89 5.8K
12:23 147.89 147.90 147.89 147.90 0.9K
12:24 147.88 147.88 147.88 147.88 4.2K
12:25 147.88 147.88 147.87 147.87 2.1K
12:26 147.88 147.88 147.86 147.88 9.0K
12:27 147.88 147.90 147.88 147.90 1.7K
12:28 147.91 147.91 147.89 147.89 1.5K
12:29 147.91 147.91 147.91 147.91 4.5K
12:30 147.91 147.94 147.91 147.94 1.8K
12:31 147.93 147.94 147.93 147.94 2.2K
12:32 147.99 148.00 147.99 147.99 14.3K
12:33 147.99 147.99 147.98 147.98 3.3K
12:34 147.98 147.98 147.97 147.97 1.0K
12:35 147.96 147.96 147.86 147.87 14.8K
12:36 147.89 147.91 147.89 147.91 4.4K
12:37 147.93 147.93 147.87 147.87 8.7K
12:38 147.84 147.86 147.84 147.86 6.5K
12:39 147.86 147.86 147.86 147.86 1.4K
12:40 147.79 147.79 147.79 147.79 13.6K
12:41 147.79 147.80 147.79 147.79 2.6K
12:42 147.79 147.87 147.79 147.86 14.8K
12:43 147.85 147.85 147.84 147.84 1.5K
12:44 147.83 147.84 147.83 147.84 6.5K
12:45 147.83 147.83 147.83 147.83 2.4K
12:46 147.83 147.84 147.82 147.84 4.2K
12:47 147.82 147.82 147.80 147.81 3.3K
12:48 147.81 147.81 147.74 147.75 7.8K
12:49 147.73 147.73 147.73 147.73 4.4K
12:50 147.73 147.73 147.72 147.72 0.8K
12:51 147.71 147.71 147.70 147.71 2.1K
12:52 147.74 147.79 147.74 147.79 8.4K
12:53 147.79 147.84 147.79 147.84 5.6K
12:54 147.84 147.84 147.83 147.84 3.3K
12:55 147.84 147.84 147.78 147.78 0.9K
12:56 147.78 147.78 147.77 147.78 2.8K
12:57 147.77 147.77 147.76 147.76 10.2K
12:58 147.74 147.75 147.74 147.74 7.2K
12:59 147.75 147.78 147.75 147.78 5.7K
13:00 147.76 147.79 147.76 147.79 7.7K
13:01 147.80 147.80 147.79 147.80 4.0K
13:02 147.80 147.81 147.80 147.81 2.2K
13:03 147.82 147.83 147.82 147.83 7.1K
13:04 147.83 147.86 147.83 147.86 3.5K
13:05 147.86 147.86 147.85 147.86 1.4K
13:06 147.85 147.85 147.83 147.83 1.9K
13:07 147.83 147.85 147.83 147.85 7.8K
13:08 147.85 147.85 147.85 147.85 3.6K
13:09 147.85 147.87 147.85 147.87 4.3K
13:10 147.89 147.90 147.89 147.90 83.4K
13:11 147.92 147.93 147.92 147.93 4.5K
13:12 147.93 147.95 147.93 147.95 19.4K
13:13 147.95 147.98 147.95 147.98 4.2K
13:14 148.01 148.03 148.00 148.00 13.0K
13:15 148.00 148.01 147.99 147.99 11.8K
13:16 148.00 148.01 147.98 148.01 9.0K
13:17 148.02 148.06 148.02 148.06 26.7K
13:18 148.06 148.06 148.04 148.06 3.5K
13:19 148.06 148.06 148.02 148.02 37.2K
13:20 148.01 148.03 148.01 148.03 4.3K
13:21 148.04 148.06 148.04 148.04 4.4K
13:22 148.06 148.06 148.06 148.06 5.2K
13:23 148.05 148.05 148.03 148.03 6.8K
13:24 148.03 148.12 148.03 148.12 9.7K
13:25 148.12 148.15 148.12 148.15 3.5K
13:26 148.15 148.15 148.11 148.11 8.5K
13:27 148.11 148.11 148.10 148.10 4.4K
13:28 148.14 148.16 148.13 148.16 19.0K
13:29 148.15 148.15 148.15 148.15 12.2K
13:30 148.15 148.15 148.13 148.13 2.7K
13:31 148.12 148.13 148.12 148.13 5.1K
13:32 148.14 148.14 148.11 148.12 4.1K
13:33 148.12 148.13 148.12 148.12 7.4K
13:34 148.12 148.12 148.12 148.12 1.4K
13:35 148.13 148.14 148.13 148.13 28.0K
13:36 148.14 148.14 148.12 148.12 14.9K
13:37 148.18 148.18 148.17 148.17 5.6K
13:38 148.17 148.17 148.13 148.15 9.1K
13:39 148.08 148.09 148.07 148.08 18.2K
13:40 148.08 148.08 148.06 148.07 5.1K
13:41 148.09 148.16 148.09 148.16 10.2K
13:42 148.16 148.17 148.11 148.11 4.2K
13:43 148.11 148.12 148.11 148.11 1.1K
13:44 148.11 148.11 148.10 148.11 3.4K
13:45 148.12 148.13 148.11 148.11 3.7K
13:46 148.08 148.09 148.08 148.08 3.8K
13:47 148.08 148.09 148.08 148.09 2.6K
13:48 148.08 148.08 148.07 148.07 2.7K
13:49 148.07 148.07 148.02 148.02 20.6K
13:50 148.03 148.04 147.95 147.95 21.5K
13:51 147.95 147.96 147.95 147.96 22.7K
13:52 147.97 147.97 147.94 147.94 2.5K
13:53 147.95 147.97 147.95 147.95 7.0K
13:54 147.97 147.98 147.97 147.98 9.6K
13:55 147.98 148.03 147.98 148.03 3.0K
13:56 147.98 147.99 147.95 147.95 28.4K
13:57 147.97 148.01 147.97 148.01 4.0K
13:58 148.02 148.03 148.01 148.02 5.2K
13:59 148.01 148.04 148.01 148.03 19.2K
14:00 148.03 148.03 148.01 148.01 8.0K
14:01 148.02 148.02 148.01 148.01 2.6K
14:02 148.01 148.02 148.01 148.02 1.2K
14:03 148.02 148.07 148.02 148.07 3.7K
14:04 148.07 148.07 148.06 148.06 8.4K
14:05 148.07 148.07 148.07 148.07 0.7K
14:06 148.08 148.10 148.08 148.09 1.3K
14:07 148.09 148.12 148.09 148.12 5.9K
14:08 148.13 148.13 148.13 148.13 6.2K
14:09 148.14 148.18 148.14 148.18 21.8K
14:10 148.20 148.34 148.20 148.34 15.1K
14:11 148.35 148.40 148.35 148.40 4.8K
14:12 148.42 148.48 148.42 148.48 13.4K
14:13 148.48 148.55 148.48 148.53 14.7K
14:14 148.49 148.49 148.48 148.48 6.8K
14:15 148.48 148.48 148.48 148.48 0.9K
14:16 148.48 148.49 148.48 148.49 0.7K
14:17 148.51 148.51 148.47 148.47 4.3K
14:18 148.48 148.48 148.46 148.46 6.4K
14:19 148.46 148.47 148.42 148.42 6.7K
14:20 148.40 148.40 148.39 148.39 4.9K
14:21 148.39 148.40 148.38 148.38 6.4K
14:22 148.39 148.44 148.39 148.44 7.5K
14:23 148.44 148.44 148.40 148.41 3.4K
14:24 148.43 148.43 148.42 148.42 2.2K
14:25 148.41 148.42 148.41 148.42 1.2K
14:26 148.41 148.41 148.40 148.40 0.5K
14:27 148.42 148.42 148.38 148.38 16.9K
14:28 148.39 148.39 148.38 148.38 0.9K
14:29 148.39 148.40 148.39 148.40 1.0K
14:30 148.39 148.40 148.36 148.36 2.9K
14:31 148.36 148.39 148.36 148.39 2.1K
14:32 148.39 148.41 148.39 148.41 36.4K
14:33 148.41 148.41 148.40 148.40 6.2K
14:34 148.37 148.37 148.36 148.36 6.3K
14:35 148.37 148.38 148.37 148.38 18.8K
14:36 148.38 148.38 148.35 148.35 6.0K
14:37 148.35 148.35 148.35 148.35 1.1K
14:38 148.36 148.39 148.36 148.38 3.3K
14:39 148.39 148.40 148.39 148.40 3.5K
14:40 148.39 148.39 148.39 148.39 2.7K
14:41 148.40 148.40 148.39 148.39 1.1K
14:42 148.39 148.40 148.39 148.39 0.8K
14:43 148.38 148.38 148.33 148.33 12.1K
14:44 148.33 148.33 148.31 148.31 2.7K
14:45 148.31 148.35 148.31 148.35 4.9K
14:46 148.35 148.35 148.34 148.34 1.8K
14:47 148.35 148.35 148.34 148.34 12.7K
14:48 148.33 148.35 148.32 148.35 11.5K
14:49 148.35 148.35 148.32 148.33 1.3K
14:50 148.34 148.34 148.33 148.33 1.8K
14:51 148.33 148.33 148.32 148.32 10.2K
14:52 148.35 148.35 148.33 148.34 4.5K
14:53 148.35 148.35 148.34 148.34 3.8K
14:54 148.32 148.33 148.32 148.33 7.8K
14:55 148.34 148.34 148.34 148.34 0.8K
14:56 148.34 148.34 148.32 148.32 2.8K
14:57 148.32 148.32 148.31 148.31 3.7K
14:58 148.30 148.32 148.30 148.31 3.3K
14:59 148.30 148.30 148.30 148.30 2.1K
15:00 148.30 148.30 148.29 148.29 2.9K
15:01 148.28 148.29 148.27 148.28 10.2K
15:02 148.26 148.29 148.26 148.29 23.8K
15:03 148.29 148.30 148.29 148.30 35.5K
15:04 148.33 148.34 148.33 148.34 25.4K
15:05 148.34 148.34 148.33 148.33 1.9K
15:06 148.32 148.32 148.31 148.31 4.6K
15:07 148.32 148.32 148.32 148.32 9.4K
15:08 148.33 148.33 148.31 148.31 11.2K
15:09 148.31 148.33 148.31 148.33 7.9K
15:10 148.32 148.34 148.32 148.33 2.8K
15:11 148.33 148.33 148.30 148.31 14.9K
15:12 148.30 148.30 148.29 148.29 2.7K
15:13 148.29 148.30 148.29 148.30 5.1K
15:14 148.29 148.29 148.29 148.29 3.4K
15:15 148.31 148.31 148.29 148.29 3.8K
15:16 148.28 148.28 148.28 148.28 1.6K
15:17 148.28 148.28 148.27 148.28 3.4K
15:18 148.28 148.30 148.28 148.30 9.4K
15:19 148.30 148.32 148.30 148.32 18.6K
15:20 148.32 148.34 148.32 148.34 4.4K
15:21 148.34 148.34 148.34 148.34 2.8K
15:22 148.34 148.35 148.34 148.35 3.6K
15:23 148.36 148.36 148.35 148.35 7.2K
15:24 148.35 148.35 148.34 148.34 3.6K
15:25 148.29 148.30 148.29 148.30 13.4K
15:26 148.30 148.30 148.28 148.28 1.9K
15:27 148.30 148.31 148.30 148.31 8.5K
15:28 148.31 148.32 148.31 148.32 12.5K
15:29 148.31 148.32 148.31 148.32 11.8K
15:30 148.32 148.33 148.31 148.31 13.2K
15:31 148.31 148.31 148.31 148.31 11.3K
15:32 148.31 148.31 148.28 148.28 7.5K
15:33 148.27 148.28 148.27 148.28 4.9K
15:34 148.29 148.29 148.28 148.29 3.7K
15:35 148.25 148.25 148.22 148.22 26.2K
15:36 148.20 148.20 148.17 148.17 15.8K
15:37 148.16 148.19 148.16 148.18 8.6K
15:38 148.19 148.19 148.17 148.18 5.4K
15:39 148.20 148.20 148.19 148.20 6.7K
15:40 148.20 148.23 148.20 148.22 4.1K
15:41 148.23 148.25 148.23 148.25 10.5K
15:42 148.25 148.31 148.25 148.29 15.6K
15:43 148.30 148.32 148.30 148.30 6.6K
15:44 148.31 148.32 148.31 148.32 9.3K
15:45 148.33 148.35 148.32 148.35 9.0K
15:46 148.35 148.35 148.31 148.31 10.9K
15:47 148.31 148.31 148.30 148.30 4.7K
15:48 148.29 148.31 148.29 148.31 7.2K
15:49 148.31 148.33 148.29 148.31 19.7K
15:50 148.18 148.18 148.01 148.04 86.2K
15:51 148.06 148.06 148.04 148.05 10.4K
15:52 148.05 148.07 148.05 148.07 20.9K
15:53 148.06 148.15 148.06 148.15 31.0K
15:54 148.13 148.13 148.11 148.11 15.5K
15:55 148.10 148.12 148.00 148.00 34.5K
15:56 148.03 148.04 147.99 147.99 87.7K
15:57 148.01 148.01 147.95 147.95 65.0K
15:58 147.95 147.99 147.95 147.97 25.2K
15:59 148.01 148.01 147.90 147.93 70.5K
16:00 147.97 147.97 147.96 147.96 1,373.9K
16:01 147.96 147.96 147.96 147.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available