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
09:30 147.41 147.51 147.41 147.49 65.1K
09:31 147.43 147.47 147.43 147.47 0.8K
09:32 147.52 147.59 147.52 147.58 10.3K
09:33 147.59 147.62 147.59 147.60 46.1K
09:34 147.60 147.60 147.55 147.57 7.6K
09:35 147.71 147.76 147.71 147.73 19.5K
09:36 147.73 147.73 147.72 147.72 1.5K
09:37 147.70 147.71 147.70 147.71 2.7K
09:38 147.71 147.81 147.67 147.81 4.6K
09:39 147.82 147.84 147.68 147.68 3.8K
09:40 147.68 147.69 147.68 147.69 2.0K
09:41 147.69 147.73 147.69 147.70 4.3K
09:42 147.72 147.73 147.71 147.73 4.5K
09:43 147.75 147.75 147.70 147.70 5.0K
09:44 147.70 147.70 147.61 147.62 10.6K
09:45 147.64 147.66 147.48 147.48 23.0K
09:46 147.43 147.43 147.39 147.39 10.2K
09:47 147.38 147.38 147.37 147.37 2.4K
09:48 147.37 147.39 147.36 147.36 8.2K
09:49 147.22 147.22 147.13 147.14 12.8K
09:50 147.11 147.13 147.11 147.13 8.3K
09:51 147.13 147.16 147.11 147.16 4.7K
09:52 147.14 147.15 147.14 147.14 7.7K
09:53 147.14 147.15 147.14 147.14 9.9K
09:54 147.14 147.14 147.12 147.12 4.5K
09:55 147.11 147.13 147.11 147.13 6.8K
09:56 147.12 147.16 147.12 147.14 10.7K
09:57 147.14 147.15 147.14 147.15 2.0K
09:58 147.16 147.17 147.08 147.08 13.1K
09:59 147.07 147.08 147.07 147.08 5.7K
10:00 147.09 147.09 147.00 147.00 19.1K
10:01 147.02 147.02 147.01 147.01 7.5K
10:02 147.03 147.03 147.02 147.02 3.0K
10:03 147.01 147.02 147.01 147.02 2.5K
10:04 147.02 147.02 147.01 147.01 0.4K
10:05 147.01 147.03 147.01 147.03 5.9K
10:06 147.01 147.07 146.98 147.07 7.5K
10:07 147.08 147.10 147.07 147.10 1.7K
10:08 147.11 147.11 147.08 147.08 6.3K
10:09 147.09 147.09 147.09 147.09 5.8K
10:10 147.11 147.11 147.08 147.08 3.8K
10:11 147.06 147.07 147.06 147.06 3.3K
10:12 147.06 147.06 147.04 147.04 1.5K
10:13 147.04 147.10 147.03 147.10 1.3K
10:14 147.10 147.11 147.08 147.08 4.4K
10:15 147.07 147.07 147.07 147.07 0.6K
10:16 147.07 147.07 147.06 147.06 0.5K
10:17 147.07 147.08 147.06 147.08 2.8K
10:18 147.06 147.07 147.06 147.07 0.9K
10:19 147.07 147.07 147.07 147.07 0.4K
10:20 147.07 147.07 146.86 146.86 27.3K
10:21 146.89 146.89 146.85 146.85 9.3K
10:22 146.83 146.83 146.75 146.75 16.9K
10:23 146.75 146.75 146.73 146.73 5.4K
10:24 146.72 146.73 146.72 146.73 12.9K
10:25 146.73 146.74 146.72 146.72 4.8K
10:26 146.72 146.72 146.70 146.70 2.8K
10:27 146.70 146.70 146.69 146.70 3.0K
10:28 146.69 146.71 146.62 146.62 12.9K
10:29 146.62 146.62 146.60 146.60 11.0K
10:30 146.60 146.60 146.58 146.58 3.7K
10:31 146.55 146.56 146.55 146.56 0.9K
10:32 146.56 146.56 146.48 146.48 15.1K
10:33 146.46 146.48 146.46 146.48 8.0K
10:34 146.48 146.48 146.44 146.44 1.5K
10:35 146.42 146.42 146.38 146.38 12.7K
10:36 146.39 146.39 146.35 146.35 3.5K
10:37 146.34 146.41 146.34 146.41 14.6K
10:38 146.41 146.42 146.41 146.41 13.2K
10:39 146.42 146.42 146.41 146.41 4.2K
10:40 146.42 146.44 146.42 146.43 4.8K
10:41 146.43 146.43 146.40 146.41 6.7K
10:42 146.41 146.47 146.41 146.47 5.7K
10:43 146.47 146.48 146.47 146.47 2.3K
10:44 146.47 146.47 146.44 146.44 5.9K
10:45 146.44 146.49 146.44 146.49 3.8K
10:46 146.48 146.48 146.47 146.47 1.5K
10:47 146.46 146.46 146.46 146.46 4.0K
10:48 146.46 146.48 146.46 146.48 1.3K
10:49 146.49 146.49 146.45 146.48 34.5K
10:50 146.48 146.48 146.46 146.46 1.0K
10:51 146.45 146.45 146.44 146.44 5.5K
10:52 146.43 146.43 146.43 146.43 3.7K
10:53 146.43 146.43 146.42 146.42 1.5K
10:54 146.43 146.49 146.43 146.48 5.1K
10:55 146.48 146.52 146.48 146.52 7.3K
10:56 146.52 146.55 146.52 146.55 5.8K
10:57 146.59 146.60 146.59 146.60 8.9K
10:58 146.59 146.59 146.59 146.59 4.2K
10:59 146.60 146.60 146.59 146.60 11.0K
11:00 146.54 146.54 146.50 146.50 11.9K
11:01 146.49 146.49 146.45 146.45 4.3K
11:02 146.45 146.45 146.45 146.45 8.2K
11:03 146.43 146.43 146.41 146.41 9.9K
11:04 146.41 146.41 146.40 146.40 3.8K
11:05 146.41 146.44 146.41 146.44 6.7K
11:06 146.44 146.47 146.44 146.47 4.0K
11:07 146.46 146.47 146.46 146.47 2.0K
11:08 146.46 146.46 146.44 146.44 3.5K
11:09 146.44 146.44 146.44 146.44 0.4K
11:10 146.44 146.49 146.44 146.49 10.3K
11:11 146.51 146.52 146.50 146.50 2.3K
11:12 146.50 146.51 146.50 146.51 0.6K
11:13 146.51 146.52 146.51 146.52 2.3K
11:14 146.52 146.53 146.52 146.53 0.8K
11:15 146.53 146.53 146.52 146.52 0.5K
11:16 146.53 146.54 146.53 146.54 5.6K
11:17 146.54 146.54 146.52 146.52 5.6K
11:18 146.53 146.54 146.52 146.52 12.2K
11:19 146.52 146.52 146.48 146.48 11.4K
11:20 146.43 146.43 146.38 146.38 8.4K
11:21 146.36 146.42 146.36 146.42 4.3K
11:22 146.42 146.43 146.42 146.43 4.7K
11:23 146.44 146.46 146.44 146.46 1.9K
11:24 146.47 146.47 146.47 146.47 5.4K
11:25 146.46 146.46 146.46 146.46 2.3K
11:26 146.46 146.49 146.46 146.48 1.8K
11:27 146.48 146.50 146.48 146.50 2.8K
11:28 146.50 146.52 146.50 146.52 1.7K
11:29 146.52 146.52 146.49 146.49 0.7K
11:30 146.49 146.49 146.49 146.49 0.0K
11:31 146.49 146.51 146.49 146.51 1.2K
11:32 146.51 146.53 146.51 146.53 6.3K
11:33 146.53 146.53 146.52 146.53 5.2K
11:34 146.51 146.51 146.50 146.50 18.6K
11:35 146.51 146.51 146.48 146.48 3.1K
11:36 146.48 146.48 146.46 146.47 0.5K
11:37 146.47 146.48 146.47 146.48 1.6K
11:38 146.48 146.48 146.45 146.45 0.9K
11:39 146.44 146.49 146.44 146.49 6.6K
11:40 146.47 146.48 146.47 146.48 17.5K
11:41 146.49 146.49 146.48 146.48 6.7K
11:42 146.48 146.50 146.48 146.50 9.0K
11:43 146.50 146.55 146.50 146.55 2.0K
11:44 146.54 146.56 146.54 146.56 5.7K
11:45 146.56 146.58 146.56 146.58 3.5K
11:46 146.58 146.60 146.58 146.60 6.7K
11:47 146.60 146.63 146.60 146.62 2.0K
11:48 146.65 146.65 146.65 146.65 2.2K
11:49 146.65 146.66 146.65 146.66 3.2K
11:50 146.66 146.71 146.66 146.71 9.5K
11:51 146.71 146.71 146.71 146.71 3.3K
11:52 146.69 146.70 146.69 146.70 1.1K
11:53 146.71 146.71 146.68 146.68 4.9K
11:54 146.66 146.67 146.66 146.67 5.0K
11:55 146.67 146.67 146.67 146.67 1.8K
11:56 146.65 146.66 146.65 146.66 0.8K
11:57 146.66 146.66 146.65 146.65 3.9K
11:58 146.65 146.66 146.65 146.66 9.1K
11:59 146.66 146.66 146.65 146.65 3.2K
12:00 146.65 146.65 146.63 146.63 1.4K
12:01 146.64 146.70 146.64 146.70 2.8K
12:02 146.71 146.73 146.71 146.73 7.6K
12:03 146.73 146.74 146.73 146.74 3.4K
12:04 146.77 146.78 146.77 146.77 11.7K
12:05 146.77 146.78 146.74 146.74 3.2K
12:06 146.76 146.76 146.75 146.75 2.7K
12:07 146.74 146.75 146.73 146.75 3.0K
12:08 146.74 146.74 146.73 146.73 0.6K
12:09 146.73 146.79 146.73 146.79 9.2K
12:10 146.79 146.80 146.78 146.78 12.7K
12:11 146.78 146.81 146.78 146.81 3.4K
12:12 146.81 146.82 146.81 146.82 0.5K
12:13 146.82 146.83 146.82 146.82 0.5K
12:14 146.82 146.86 146.82 146.86 7.7K
12:15 146.86 146.89 146.86 146.89 0.7K
12:16 146.89 146.90 146.88 146.88 16.4K
12:17 146.89 146.92 146.89 146.92 24.7K
12:18 146.94 146.95 146.94 146.95 7.7K
12:19 146.95 146.96 146.95 146.96 2.1K
12:20 146.97 146.97 146.95 146.95 7.4K
12:21 146.95 146.95 146.93 146.94 6.6K
12:22 146.94 146.94 146.90 146.90 3.2K
12:23 146.89 146.89 146.89 146.89 1.0K
12:24 146.89 146.89 146.88 146.88 0.7K
12:25 146.88 146.92 146.88 146.92 23.2K
12:26 146.93 146.93 146.92 146.92 8.3K
12:27 146.94 146.94 146.93 146.93 1.1K
12:28 146.94 146.97 146.94 146.97 5.7K
12:29 147.03 147.04 147.03 147.04 11.9K
12:30 147.04 147.06 147.04 147.06 1.7K
12:31 147.06 147.06 147.03 147.06 2.4K
12:32 147.06 147.06 147.05 147.06 4.4K
12:33 147.06 147.06 147.04 147.04 3.8K
12:34 147.06 147.10 147.06 147.10 6.6K
12:35 147.09 147.09 147.09 147.09 3.4K
12:36 147.09 147.09 147.08 147.08 2.4K
12:37 147.08 147.08 147.08 147.08 0.2K
12:38 147.08 147.08 147.07 147.07 0.5K
12:39 147.07 147.07 147.06 147.06 2.0K
12:40 147.07 147.07 147.07 147.07 1.5K
12:41 147.07 147.09 147.07 147.09 1.0K
12:42 147.09 147.09 147.09 147.09 4.4K
12:43 147.09 147.11 147.09 147.11 1.2K
12:44 147.11 147.12 147.11 147.12 3.2K
12:45 147.12 147.12 147.10 147.12 4.9K
12:46 147.12 147.12 147.10 147.10 3.0K
12:47 147.10 147.10 147.09 147.09 4.1K
12:48 147.07 147.07 147.06 147.06 5.0K
12:49 147.06 147.06 147.03 147.03 4.6K
12:50 147.04 147.04 147.03 147.03 1.6K
12:51 147.02 147.02 147.00 147.00 8.5K
12:52 147.00 147.01 147.00 147.01 0.2K
12:53 147.01 147.01 147.01 147.01 1.7K
12:54 147.02 147.02 147.01 147.01 0.8K
12:55 147.01 147.02 147.01 147.02 8.5K
12:56 147.02 147.02 147.01 147.01 12.5K
12:57 147.00 147.01 147.00 147.00 9.5K
12:58 147.01 147.01 147.00 147.00 2.8K
12:59 147.00 147.06 147.00 147.06 6.6K
13:00 147.06 147.07 147.06 147.07 0.5K
13:01 147.07 147.07 147.07 147.07 2.6K
13:02 147.07 147.07 147.07 147.07 2.4K
13:03 147.07 147.08 147.07 147.07 2.4K
13:04 147.07 147.07 147.07 147.07 1.5K
13:05 147.07 147.08 147.07 147.08 3.3K
13:06 147.08 147.08 147.07 147.07 1.1K
13:07 147.07 147.07 147.06 147.07 3.7K
13:08 147.08 147.09 147.07 147.09 1.7K
13:09 147.08 147.08 147.08 147.08 1.3K
13:10 147.09 147.09 147.06 147.06 5.2K
13:11 147.05 147.05 147.03 147.03 7.7K
13:12 147.00 147.00 146.94 146.94 9.3K
13:13 146.94 146.95 146.94 146.95 1.2K
13:14 146.95 146.96 146.95 146.95 2.6K
13:15 146.95 146.97 146.95 146.97 3.9K
13:16 146.99 147.03 146.99 147.03 10.8K
13:17 147.04 147.15 147.04 147.15 4.8K
13:18 147.15 147.18 147.15 147.16 2.0K
13:19 147.16 147.17 147.14 147.15 5.2K
13:20 147.15 147.18 147.15 147.18 3.0K
13:21 147.18 147.20 147.18 147.20 7.2K
13:22 147.24 147.26 147.24 147.26 5.7K
13:23 147.25 147.29 147.25 147.29 8.4K
13:24 147.29 147.29 147.29 147.29 2.0K
13:25 147.29 147.31 147.29 147.31 7.7K
13:26 147.31 147.31 147.29 147.30 3.7K
13:27 147.30 147.30 147.26 147.26 5.8K
13:28 147.23 147.23 147.20 147.20 3.7K
13:29 147.20 147.20 147.19 147.19 1.5K
13:30 147.19 147.19 147.12 147.12 8.0K
13:31 147.10 147.11 147.10 147.11 4.9K
13:32 147.11 147.11 147.09 147.09 7.6K
13:33 147.08 147.10 147.08 147.09 16.7K
13:34 147.07 147.07 147.07 147.07 6.8K
13:35 147.07 147.09 147.07 147.09 2.0K
13:36 147.09 147.11 147.09 147.11 2.1K
13:37 147.10 147.16 147.10 147.16 3.6K
13:38 147.16 147.16 147.12 147.12 0.6K
13:39 147.12 147.15 147.12 147.15 1.4K
13:40 147.18 147.26 147.18 147.26 14.8K
13:41 147.29 147.36 147.28 147.36 10.5K
13:42 147.37 147.38 147.37 147.38 4.5K
13:43 147.39 147.42 147.37 147.42 9.8K
13:44 147.49 147.51 147.49 147.51 7.3K
13:45 147.52 147.53 147.52 147.53 1.1K
13:46 147.54 147.54 147.53 147.54 1.9K
13:47 147.52 147.62 147.51 147.62 11.4K
13:48 147.62 147.62 147.61 147.62 0.8K
13:49 147.63 147.65 147.63 147.65 0.7K
13:50 147.65 147.66 147.65 147.66 5.3K
13:51 147.64 147.65 147.64 147.65 2.1K
13:52 147.66 147.67 147.66 147.67 4.5K
13:53 147.67 147.68 147.66 147.68 10.8K
13:54 147.67 147.71 147.67 147.71 5.9K
13:55 147.73 147.75 147.73 147.75 16.0K
13:56 147.78 147.78 147.77 147.78 0.9K
13:57 147.78 147.79 147.78 147.79 7.1K
13:58 147.77 147.78 147.77 147.77 0.6K
13:59 147.77 147.77 147.72 147.73 19.2K
14:00 147.73 147.76 147.73 147.75 6.8K
14:01 147.74 147.75 147.73 147.75 1.3K
14:02 147.74 147.74 147.72 147.72 3.4K
14:03 147.73 147.77 147.73 147.77 5.3K
14:04 147.77 147.81 147.77 147.81 44.0K
14:05 147.80 147.81 147.80 147.81 0.9K
14:06 147.81 147.81 147.81 147.81 0.7K
14:07 147.84 147.87 147.84 147.87 25.0K
14:08 147.85 147.85 147.84 147.84 4.6K
14:09 147.86 147.87 147.85 147.87 6.7K
14:10 147.87 147.88 147.85 147.88 5.6K
14:11 147.89 147.89 147.88 147.88 6.7K
14:12 147.88 147.90 147.88 147.89 10.8K
14:13 147.90 147.91 147.90 147.90 2.8K
14:14 147.90 147.90 147.90 147.90 4.6K
14:15 147.90 147.92 147.90 147.92 9.5K
14:16 147.93 147.93 147.91 147.91 6.9K
14:17 147.91 147.91 147.89 147.90 3.3K
14:18 147.90 147.90 147.89 147.90 4.7K
14:19 147.89 147.89 147.87 147.87 6.4K
14:20 147.88 147.88 147.85 147.85 6.7K
14:21 147.85 147.85 147.85 147.85 0.5K
14:22 147.84 147.84 147.83 147.83 1.9K
14:23 147.81 147.84 147.81 147.84 1.9K
14:24 147.84 147.84 147.82 147.82 21.8K
14:25 147.80 147.80 147.80 147.80 2.7K
14:26 147.80 147.80 147.79 147.79 0.5K
14:27 147.78 147.78 147.78 147.78 1.1K
14:28 147.79 147.79 147.77 147.78 9.2K
14:29 147.78 147.78 147.77 147.77 5.1K
14:30 147.78 147.78 147.77 147.77 0.3K
14:31 147.77 147.81 147.77 147.81 2.6K
14:32 147.81 147.82 147.81 147.82 12.1K
14:33 147.81 147.83 147.81 147.83 1.5K
14:34 147.85 147.89 147.85 147.89 7.3K
14:35 147.88 147.89 147.88 147.89 1.1K
14:36 147.89 147.89 147.88 147.89 2.8K
14:37 147.90 147.90 147.88 147.88 1.6K
14:38 147.88 147.88 147.86 147.86 2.7K
14:39 147.86 147.87 147.84 147.84 5.3K
14:40 147.84 147.85 147.84 147.85 1.5K
14:41 147.85 147.86 147.83 147.83 4.3K
14:42 147.84 147.84 147.81 147.83 14.7K
14:43 147.83 147.83 147.77 147.78 6.2K
14:44 147.78 147.83 147.78 147.83 4.7K
14:45 147.84 147.85 147.84 147.85 1.0K
14:46 147.82 147.82 147.81 147.81 11.0K
14:47 147.83 147.85 147.83 147.85 6.4K
14:48 147.85 147.85 147.85 147.85 0.4K
14:49 147.85 147.85 147.84 147.84 5.4K
14:50 147.85 147.85 147.82 147.82 16.5K
14:51 147.83 147.83 147.81 147.81 3.6K
14:52 147.80 147.80 147.75 147.75 6.9K
14:53 147.77 147.80 147.77 147.79 2.8K
14:54 147.80 147.82 147.80 147.81 2.8K
14:55 147.82 147.82 147.81 147.81 5.4K
14:56 147.80 147.80 147.78 147.80 28.0K
14:57 147.81 147.82 147.81 147.82 3.1K
14:58 147.82 147.82 147.79 147.79 8.9K
14:59 147.79 147.79 147.77 147.77 7.1K
15:00 147.76 147.76 147.76 147.76 1.0K
15:01 147.76 147.76 147.76 147.76 0.2K
15:02 147.76 147.77 147.75 147.75 3.1K
15:03 147.75 147.76 147.75 147.76 1.4K
15:04 147.76 147.77 147.76 147.77 2.3K
15:05 147.77 147.78 147.77 147.78 2.2K
15:06 147.78 147.78 147.77 147.77 7.7K
15:07 147.77 147.79 147.76 147.77 7.6K
15:08 147.77 147.77 147.76 147.76 3.6K
15:09 147.76 147.77 147.76 147.76 1.5K
15:10 147.76 147.76 147.72 147.72 7.7K
15:11 147.72 147.72 147.69 147.69 8.7K
15:12 147.69 147.69 147.65 147.65 0.8K
15:13 147.63 147.65 147.63 147.65 7.0K
15:14 147.65 147.67 147.65 147.67 2.4K
15:15 147.67 147.69 147.67 147.68 1.6K
15:16 147.67 147.69 147.65 147.65 11.4K
15:17 147.65 147.65 147.64 147.65 6.5K
15:18 147.64 147.64 147.64 147.64 5.4K
15:19 147.64 147.68 147.64 147.68 3.4K
15:20 147.68 147.71 147.68 147.71 3.4K
15:21 147.70 147.71 147.70 147.71 4.4K
15:22 147.72 147.75 147.72 147.75 9.7K
15:23 147.75 147.78 147.75 147.76 6.1K
15:24 147.76 147.76 147.75 147.75 2.6K
15:25 147.75 147.76 147.75 147.76 7.5K
15:26 147.76 147.77 147.75 147.76 13.3K
15:27 147.78 147.78 147.76 147.76 8.3K
15:28 147.76 147.76 147.74 147.74 7.8K
15:29 147.74 147.74 147.71 147.72 6.5K
15:30 147.73 147.74 147.73 147.73 2.3K
15:31 147.73 147.73 147.71 147.71 10.9K
15:32 147.71 147.73 147.71 147.72 4.0K
15:33 147.72 147.73 147.72 147.73 3.6K
15:34 147.73 147.74 147.72 147.72 7.3K
15:35 147.72 147.72 147.70 147.70 6.8K
15:36 147.70 147.73 147.70 147.73 3.7K
15:37 147.76 147.79 147.76 147.79 8.6K
15:38 147.78 147.78 147.76 147.77 13.3K
15:39 147.78 147.79 147.78 147.79 10.9K
15:40 147.78 147.78 147.77 147.77 8.4K
15:41 147.76 147.79 147.76 147.79 20.6K
15:42 147.79 147.82 147.78 147.82 26.8K
15:43 147.82 147.83 147.82 147.82 13.1K
15:44 147.82 147.85 147.81 147.85 11.1K
15:45 147.84 147.84 147.84 147.84 5.4K
15:46 147.85 147.86 147.84 147.86 12.1K
15:47 147.87 147.88 147.87 147.88 13.3K
15:48 147.88 147.91 147.88 147.91 15.9K
15:49 147.97 147.97 147.95 147.97 18.0K
15:50 147.96 147.97 147.96 147.96 46.7K
15:51 147.86 147.86 147.78 147.78 37.4K
15:52 147.79 147.80 147.79 147.79 15.2K
15:53 147.80 147.80 147.78 147.79 20.2K
15:54 147.79 147.82 147.79 147.82 18.9K
15:55 147.78 147.78 147.68 147.69 45.1K
15:56 147.66 147.66 147.61 147.61 58.1K
15:57 147.63 147.66 147.63 147.66 21.9K
15:58 147.67 147.69 147.65 147.65 23.8K
15:59 147.65 147.66 147.65 147.65 62.9K
16:00 147.67 147.67 147.67 147.67 1,128.0K
16:01 147.67 147.67 147.67 147.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available