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
09:30 150.62 150.81 150.62 150.75 38.3K
09:31 150.74 150.74 150.69 150.74 23.9K
09:32 150.69 150.69 150.66 150.66 4.7K
09:33 150.60 150.60 150.55 150.55 6.4K
09:34 150.35 150.35 150.35 150.35 1.5K
09:35 150.33 150.46 150.33 150.44 7.0K
09:36 150.46 150.56 150.45 150.55 6.1K
09:37 150.55 150.55 150.51 150.52 7.5K
09:38 150.47 150.56 150.40 150.40 11.1K
09:39 150.39 150.41 150.32 150.32 7.8K
09:40 150.32 150.43 150.32 150.43 15.3K
09:41 150.44 150.52 150.44 150.52 35.2K
09:42 150.51 150.51 150.48 150.48 2.9K
09:43 150.43 150.44 150.43 150.44 3.8K
09:44 150.51 150.51 150.50 150.50 15.0K
09:45 150.50 150.50 150.40 150.40 10.0K
09:46 150.40 150.40 150.29 150.29 4.3K
09:47 150.37 150.48 150.37 150.48 7.7K
09:48 150.48 150.50 150.48 150.50 14.2K
09:49 150.51 150.51 150.49 150.50 6.8K
09:50 150.49 150.49 150.47 150.49 8.9K
09:51 150.47 150.47 150.33 150.33 13.3K
09:52 150.33 150.33 150.20 150.20 13.4K
09:53 150.21 150.21 150.20 150.20 2.9K
09:54 150.22 150.24 150.22 150.22 3.8K
09:55 150.22 150.23 150.16 150.16 4.0K
09:56 150.15 150.15 150.13 150.13 3.4K
09:57 150.10 150.10 150.02 150.02 15.7K
09:58 150.01 150.05 150.01 150.05 7.4K
09:59 150.04 150.05 150.00 150.00 9.9K
10:00 149.99 149.99 149.90 149.92 10.8K
10:01 149.92 149.95 149.92 149.95 2.8K
10:02 149.95 150.13 149.95 150.13 10.3K
10:03 150.14 150.41 150.14 150.41 24.7K
10:04 150.41 150.41 150.39 150.39 4.1K
10:05 150.39 150.40 150.39 150.40 0.9K
10:06 150.42 150.46 150.40 150.46 3.0K
10:07 150.47 150.52 150.47 150.52 4.9K
10:08 150.53 150.53 150.49 150.49 3.8K
10:09 150.50 150.54 150.49 150.54 7.5K
10:10 150.54 150.54 150.53 150.53 0.7K
10:11 150.53 150.53 150.51 150.51 1.3K
10:12 150.51 150.56 150.51 150.56 2.0K
10:13 150.55 150.55 150.52 150.52 10.5K
10:14 150.53 150.53 150.49 150.49 12.5K
10:15 150.49 150.49 150.47 150.47 3.6K
10:16 150.54 150.59 150.54 150.58 6.8K
10:17 150.58 150.62 150.58 150.62 4.0K
10:18 150.66 150.66 150.65 150.65 10.1K
10:19 150.65 150.65 150.64 150.64 5.3K
10:20 150.64 150.64 150.61 150.64 9.9K
10:21 150.64 150.64 150.62 150.63 9.1K
10:22 150.61 150.61 150.59 150.59 13.4K
10:23 150.59 150.61 150.59 150.61 2.1K
10:24 150.64 150.65 150.63 150.64 11.5K
10:25 150.64 150.64 150.63 150.64 3.9K
10:26 150.65 150.79 150.65 150.79 12.6K
10:27 150.82 150.82 150.79 150.80 13.1K
10:28 150.76 150.76 150.74 150.74 15.7K
10:29 150.74 150.76 150.74 150.76 10.4K
10:30 150.76 150.76 150.74 150.76 2.6K
10:31 150.76 150.76 150.74 150.76 5.7K
10:32 150.74 150.78 150.74 150.78 4.4K
10:33 150.78 150.78 150.78 150.78 6.6K
10:34 150.77 150.78 150.77 150.78 2.9K
10:35 150.78 150.78 150.75 150.75 8.1K
10:36 150.74 150.74 150.72 150.72 5.6K
10:37 150.73 150.75 150.73 150.75 2.2K
10:38 150.77 150.77 150.76 150.76 10.2K
10:39 150.81 150.83 150.81 150.81 9.1K
10:40 150.83 150.83 150.81 150.81 5.5K
10:41 150.81 150.81 150.80 150.81 16.6K
10:42 150.77 150.80 150.77 150.79 10.8K
10:43 150.78 150.78 150.76 150.76 4.4K
10:44 150.76 150.76 150.75 150.75 2.5K
10:45 150.75 150.75 150.74 150.74 15.9K
10:46 150.73 150.75 150.73 150.75 7.3K
10:47 150.76 150.83 150.76 150.83 6.8K
10:48 150.83 150.91 150.83 150.91 11.2K
10:49 150.91 150.91 150.84 150.84 5.9K
10:50 150.72 150.73 150.72 150.73 11.3K
10:51 150.74 150.74 150.73 150.73 23.8K
10:52 150.68 150.68 150.65 150.66 9.3K
10:53 150.63 150.63 150.61 150.61 20.8K
10:54 150.61 150.61 150.59 150.59 2.5K
10:55 150.59 150.64 150.59 150.64 6.1K
10:56 150.63 150.68 150.63 150.68 6.1K
10:57 150.72 150.76 150.72 150.76 31.8K
10:58 150.76 150.78 150.76 150.76 10.1K
10:59 150.76 150.76 150.75 150.75 2.9K
11:00 150.75 150.75 150.71 150.71 7.2K
11:01 150.70 150.71 150.70 150.71 3.1K
11:02 150.70 150.70 150.63 150.63 16.0K
11:03 150.63 150.63 150.61 150.62 17.0K
11:04 150.61 150.64 150.60 150.64 9.6K
11:05 150.64 150.64 150.58 150.58 4.1K
11:06 150.58 150.58 150.57 150.57 17.8K
11:07 150.58 150.61 150.58 150.61 3.4K
11:08 150.59 150.59 150.55 150.55 6.5K
11:09 150.57 150.57 150.55 150.55 3.6K
11:10 150.55 150.55 150.53 150.53 8.0K
11:11 150.53 150.53 150.51 150.51 14.1K
11:12 150.51 150.52 150.50 150.52 8.4K
11:13 150.51 150.55 150.51 150.55 5.4K
11:14 150.59 150.59 150.58 150.58 7.9K
11:15 150.56 150.58 150.56 150.58 3.0K
11:16 150.59 150.60 150.59 150.59 5.1K
11:17 150.59 150.59 150.59 150.59 10.8K
11:18 150.57 150.57 150.53 150.53 3.8K
11:19 150.53 150.55 150.53 150.54 4.2K
11:20 150.54 150.54 150.38 150.38 65.1K
11:21 150.38 150.39 150.37 150.39 8.1K
11:22 150.38 150.38 150.31 150.31 3.2K
11:23 150.30 150.30 150.28 150.28 7.2K
11:24 150.28 150.30 150.28 150.30 2.9K
11:25 150.29 150.30 150.28 150.29 6.2K
11:26 150.30 150.31 150.28 150.29 7.6K
11:27 150.29 150.31 150.26 150.26 6.5K
11:28 150.26 150.27 150.26 150.27 4.2K
11:29 150.27 150.27 150.26 150.27 4.2K
11:30 150.28 150.29 150.25 150.26 5.9K
11:31 150.26 150.35 150.26 150.35 9.1K
11:32 150.37 150.41 150.37 150.41 40.5K
11:33 150.41 150.41 150.39 150.39 4.3K
11:34 150.38 150.38 150.35 150.35 4.1K
11:35 150.34 150.34 150.33 150.33 4.3K
11:36 150.33 150.34 150.33 150.34 1.3K
11:37 150.33 150.34 150.33 150.34 6.6K
11:38 150.34 150.34 150.33 150.34 5.9K
11:39 150.34 150.36 150.34 150.36 5.9K
11:40 150.52 150.54 150.52 150.54 36.0K
11:41 150.56 150.56 150.54 150.55 6.5K
11:42 150.53 150.53 150.51 150.53 11.2K
11:43 150.53 150.53 150.51 150.51 0.5K
11:44 150.51 150.51 150.51 150.51 3.5K
11:45 150.51 150.53 150.51 150.52 3.2K
11:46 150.52 150.53 150.50 150.53 6.9K
11:47 150.53 150.53 150.52 150.53 2.4K
11:48 150.53 150.57 150.53 150.57 7.8K
11:49 150.56 150.56 150.56 150.56 4.6K
11:50 150.57 150.66 150.57 150.66 11.0K
11:51 150.65 150.65 150.64 150.64 2.2K
11:52 150.64 150.64 150.63 150.63 1.2K
11:53 150.63 150.75 150.63 150.75 15.4K
11:54 150.77 150.78 150.77 150.78 13.2K
11:55 150.78 150.84 150.78 150.84 20.0K
11:56 150.88 150.89 150.88 150.89 34.9K
11:57 150.89 150.89 150.89 150.89 4.2K
11:58 150.86 150.86 150.86 150.86 10.3K
11:59 150.84 150.85 150.83 150.83 6.8K
12:00 150.84 150.84 150.82 150.82 2.4K
12:01 150.81 150.89 150.81 150.88 16.8K
12:02 150.88 150.88 150.87 150.87 5.8K
12:03 150.87 150.89 150.87 150.89 4.8K
12:04 150.93 150.96 150.93 150.96 3.3K
12:05 150.98 150.98 150.98 150.98 14.9K
12:06 150.99 151.03 150.99 151.03 8.2K
12:07 151.03 151.03 151.03 151.03 0.5K
12:08 150.99 151.00 150.97 150.97 5.7K
12:09 150.98 151.05 150.98 151.05 8.6K
12:10 151.06 151.07 151.06 151.07 2.0K
12:11 151.08 151.12 151.08 151.09 13.2K
12:12 151.09 151.09 151.09 151.09 12.1K
12:13 151.08 151.08 151.07 151.08 2.7K
12:14 151.08 151.08 151.03 151.03 12.3K
12:15 151.03 151.03 151.00 151.00 6.5K
12:16 151.03 151.03 151.03 151.03 8.8K
12:17 151.03 151.03 151.02 151.03 3.5K
12:18 151.03 151.03 151.02 151.03 10.1K
12:19 151.05 151.06 151.03 151.06 6.5K
12:20 151.06 151.08 151.06 151.06 5.2K
12:21 151.06 151.06 151.05 151.05 4.5K
12:22 151.05 151.07 151.05 151.07 2.6K
12:23 151.07 151.08 151.03 151.06 6.9K
12:24 151.05 151.06 151.05 151.06 3.3K
12:25 151.07 151.07 151.07 151.07 1.3K
12:26 151.07 151.08 151.07 151.08 1.8K
12:27 151.09 151.11 151.09 151.11 4.3K
12:28 151.11 151.11 151.08 151.08 3.1K
12:29 151.08 151.08 151.08 151.08 8.4K
12:30 151.08 151.09 151.08 151.08 6.0K
12:31 151.08 151.08 151.06 151.06 5.9K
12:32 151.06 151.06 151.06 151.06 17.8K
12:33 151.06 151.07 151.06 151.07 0.6K
12:34 151.08 151.09 151.08 151.08 13.7K
12:35 151.07 151.07 151.05 151.05 10.5K
12:36 151.04 151.04 151.01 151.01 11.4K
12:37 151.01 151.02 151.01 151.02 29.0K
12:38 151.02 151.07 151.02 151.07 50.3K
12:39 151.09 151.09 151.09 151.09 33.6K
12:40 151.09 151.10 151.09 151.10 3.4K
12:41 151.10 151.10 151.04 151.04 6.1K
12:42 151.04 151.08 151.04 151.07 13.6K
12:43 151.06 151.07 151.06 151.07 8.5K
12:44 151.09 151.09 151.09 151.09 1.5K
12:45 151.09 151.09 151.07 151.07 3.1K
12:46 151.06 151.06 151.02 151.02 8.1K
12:47 151.02 151.03 151.02 151.03 1.1K
12:48 151.05 151.05 151.04 151.04 8.7K
12:49 151.05 151.08 151.05 151.08 7.1K
12:50 151.08 151.09 151.08 151.08 4.4K
12:51 151.04 151.04 151.01 151.01 6.0K
12:52 151.01 151.02 151.01 151.01 7.3K
12:53 151.01 151.02 151.01 151.02 45.1K
12:54 151.03 151.04 151.03 151.03 1.0K
12:55 151.05 151.06 151.03 151.06 4.3K
12:56 151.06 151.06 151.06 151.06 6.6K
12:57 151.02 151.03 151.02 151.03 1.9K
12:58 151.03 151.03 151.03 151.03 15.5K
12:59 151.04 151.08 151.04 151.08 28.4K
13:00 151.08 151.09 151.07 151.09 22.5K
13:01 151.08 151.10 151.08 151.10 5.7K
13:02 151.10 151.12 151.10 151.12 7.1K
13:03 151.14 151.17 151.14 151.17 15.3K
13:04 151.18 151.18 151.17 151.18 4.6K
13:05 151.19 151.20 151.19 151.20 2.4K
13:06 151.20 151.21 151.20 151.21 6.0K
13:07 151.20 151.20 151.16 151.16 4.1K
13:08 151.18 151.19 151.17 151.19 6.8K
13:09 151.20 151.21 151.19 151.19 5.9K
13:10 151.20 151.20 151.18 151.18 5.6K
13:11 151.18 151.18 151.18 151.18 0.7K
13:12 151.18 151.18 151.11 151.11 11.0K
13:13 151.08 151.08 151.07 151.07 5.8K
13:14 151.08 151.08 151.03 151.03 2.8K
13:15 151.04 151.04 151.02 151.03 4.1K
13:16 151.03 151.03 151.01 151.01 3.3K
13:17 151.02 151.04 151.01 151.04 27.7K
13:18 151.06 151.07 151.05 151.07 6.5K
13:19 151.09 151.12 151.09 151.12 9.3K
13:20 151.12 151.13 151.12 151.12 1.4K
13:21 151.13 151.20 151.13 151.20 6.6K
13:22 151.20 151.20 151.18 151.18 11.3K
13:23 151.18 151.18 151.17 151.18 8.9K
13:24 151.18 151.20 151.18 151.19 3.8K
13:25 151.19 151.20 151.19 151.20 5.0K
13:26 151.20 151.20 151.19 151.19 16.0K
13:27 151.20 151.20 151.13 151.13 36.2K
13:28 151.13 151.13 151.10 151.10 39.0K
13:29 151.09 151.10 151.09 151.09 5.9K
13:30 151.10 151.10 151.07 151.07 2.3K
13:31 151.02 151.02 150.96 150.96 4.5K
13:32 150.95 150.95 150.92 150.92 12.0K
13:33 150.95 150.95 150.94 150.94 3.3K
13:34 150.96 150.96 150.96 150.96 14.9K
13:35 150.97 150.98 150.97 150.98 2.4K
13:36 151.00 151.01 151.00 151.01 7.4K
13:37 151.00 151.06 151.00 151.05 8.7K
13:38 151.05 151.06 151.05 151.06 1.4K
13:39 151.06 151.06 150.99 150.99 9.0K
13:40 151.00 151.01 151.00 151.00 10.7K
13:41 151.00 151.01 151.00 151.01 0.7K
13:42 151.02 151.03 151.02 151.03 2.9K
13:43 151.03 151.08 151.03 151.08 5.2K
13:44 151.09 151.09 151.09 151.09 0.3K
13:45 151.09 151.10 151.09 151.09 7.6K
13:46 151.09 151.12 151.09 151.12 2.3K
13:47 151.21 151.22 151.21 151.22 7.5K
13:48 151.21 151.22 151.21 151.22 3.5K
13:49 151.21 151.23 151.20 151.23 2.3K
13:50 151.22 151.23 151.22 151.23 14.4K
13:51 151.24 151.24 151.23 151.24 5.5K
13:52 151.23 151.24 151.23 151.24 0.9K
13:53 151.24 151.24 151.24 151.24 1.2K
13:54 151.24 151.24 151.21 151.23 4.2K
13:55 151.21 151.21 151.19 151.19 5.0K
13:56 151.19 151.21 151.19 151.21 5.0K
13:57 151.21 151.21 151.19 151.21 4.9K
13:58 151.20 151.22 151.20 151.22 2.2K
13:59 151.23 151.23 151.20 151.20 7.8K
14:00 151.18 151.19 151.17 151.17 1.8K
14:01 151.19 151.19 151.19 151.19 6.4K
14:02 151.18 151.18 151.16 151.16 3.0K
14:03 151.15 151.17 151.15 151.17 1.3K
14:04 151.18 151.18 151.17 151.17 6.9K
14:05 151.18 151.19 151.17 151.18 5.0K
14:06 151.20 151.20 151.16 151.16 11.7K
14:07 151.16 151.18 151.16 151.18 4.9K
14:08 151.18 151.22 151.18 151.22 11.0K
14:09 151.21 151.26 151.21 151.26 21.0K
14:10 151.25 151.28 151.25 151.27 7.4K
14:11 151.27 151.28 151.27 151.27 8.6K
14:12 151.28 151.30 151.28 151.30 3.7K
14:13 151.28 151.28 151.27 151.27 12.0K
14:14 151.26 151.29 151.26 151.29 0.6K
14:15 151.29 151.29 151.28 151.29 3.6K
14:16 151.28 151.28 151.26 151.26 5.6K
14:17 151.26 151.27 151.26 151.26 7.2K
14:18 151.26 151.26 151.25 151.25 7.6K
14:19 151.25 151.27 151.25 151.27 3.4K
14:20 151.25 151.25 151.18 151.18 13.7K
14:21 151.15 151.15 151.13 151.14 2.5K
14:22 151.14 151.14 151.13 151.13 1.4K
14:23 151.13 151.14 151.13 151.14 3.6K
14:24 151.14 151.15 151.14 151.15 4.6K
14:25 151.14 151.19 151.13 151.19 22.0K
14:26 151.22 151.22 151.21 151.21 2.4K
14:27 151.21 151.23 151.21 151.21 7.9K
14:28 151.21 151.21 151.21 151.21 3.3K
14:29 151.22 151.22 151.21 151.22 1.0K
14:30 151.22 151.22 151.21 151.22 3.8K
14:31 151.22 151.22 151.21 151.22 2.2K
14:32 151.22 151.24 151.22 151.24 4.7K
14:33 151.22 151.22 151.21 151.21 4.6K
14:34 151.21 151.23 151.21 151.23 2.7K
14:35 151.22 151.22 151.20 151.20 6.7K
14:36 151.20 151.25 151.20 151.25 10.9K
14:37 151.27 151.27 151.26 151.26 8.1K
14:38 151.26 151.28 151.26 151.27 2.9K
14:39 151.27 151.28 151.27 151.27 6.7K
14:40 151.26 151.26 151.26 151.26 3.2K
14:41 151.26 151.27 151.26 151.26 1.6K
14:42 151.27 151.27 151.25 151.25 5.2K
14:43 151.22 151.22 151.16 151.16 17.7K
14:44 151.17 151.17 151.16 151.16 8.1K
14:45 151.15 151.15 151.11 151.11 7.2K
14:46 151.11 151.14 151.11 151.14 3.2K
14:47 151.13 151.13 151.12 151.12 8.9K
14:48 151.12 151.12 151.02 151.02 15.6K
14:49 151.00 151.00 150.94 150.94 13.0K
14:50 150.94 150.94 150.89 150.89 5.0K
14:51 150.91 150.91 150.88 150.88 3.4K
14:52 150.89 150.90 150.89 150.90 5.1K
14:53 150.90 150.92 150.90 150.92 8.5K
14:54 150.91 150.91 150.90 150.90 3.4K
14:55 150.89 150.90 150.89 150.90 4.6K
14:56 150.91 150.91 150.91 150.91 15.8K
14:57 150.90 150.94 150.90 150.93 2.8K
14:58 150.91 150.92 150.91 150.91 4.6K
14:59 150.87 150.87 150.85 150.85 5.7K
15:00 150.84 150.84 150.82 150.82 10.9K
15:01 150.82 150.82 150.77 150.77 7.2K
15:02 150.77 150.78 150.76 150.76 4.3K
15:03 150.76 150.76 150.71 150.71 6.8K
15:04 150.72 150.72 150.69 150.69 13.3K
15:05 150.69 150.69 150.67 150.67 4.4K
15:06 150.66 150.67 150.66 150.67 1.9K
15:07 150.68 150.68 150.68 150.68 2.2K
15:08 150.71 150.71 150.69 150.69 7.9K
15:09 150.70 150.70 150.68 150.68 5.9K
15:10 150.67 150.67 150.64 150.64 7.3K
15:11 150.64 150.64 150.63 150.63 4.0K
15:12 150.63 150.63 150.62 150.63 6.0K
15:13 150.59 150.59 150.58 150.58 8.5K
15:14 150.59 150.60 150.59 150.60 1.4K
15:15 150.58 150.59 150.57 150.59 7.8K
15:16 150.65 150.68 150.64 150.68 8.5K
15:17 150.69 150.69 150.68 150.69 14.0K
15:18 150.69 150.69 150.65 150.65 25.3K
15:19 150.65 150.66 150.63 150.66 16.2K
15:20 150.72 150.73 150.72 150.73 10.9K
15:21 150.72 150.74 150.72 150.74 3.6K
15:22 150.76 150.76 150.75 150.75 4.2K
15:23 150.75 150.75 150.74 150.74 3.0K
15:24 150.72 150.73 150.72 150.73 7.2K
15:25 150.72 150.73 150.71 150.73 8.8K
15:26 150.74 150.74 150.74 150.74 2.0K
15:27 150.74 150.75 150.74 150.74 8.3K
15:28 150.73 150.73 150.71 150.71 9.3K
15:29 150.72 150.72 150.69 150.69 4.5K
15:30 150.69 150.73 150.69 150.73 8.5K
15:31 150.73 150.73 150.72 150.72 10.5K
15:32 150.73 150.73 150.72 150.72 6.0K
15:33 150.72 150.74 150.72 150.74 12.0K
15:34 150.74 150.74 150.69 150.69 17.9K
15:35 150.69 150.69 150.69 150.69 9.1K
15:36 150.69 150.70 150.69 150.70 5.9K
15:37 150.70 150.75 150.70 150.74 10.1K
15:38 150.75 150.77 150.75 150.77 16.1K
15:39 150.77 150.77 150.77 150.77 51.3K
15:40 150.78 150.79 150.78 150.79 35.4K
15:41 150.80 150.81 150.80 150.81 6.6K
15:42 150.82 150.83 150.82 150.83 12.3K
15:43 150.84 150.85 150.84 150.85 3.5K
15:44 150.83 150.84 150.82 150.82 9.2K
15:45 150.83 150.83 150.81 150.83 15.3K
15:46 150.83 150.83 150.81 150.83 51.0K
15:47 150.83 150.84 150.82 150.82 10.8K
15:48 150.83 150.85 150.83 150.84 13.5K
15:49 150.82 150.82 150.80 150.81 14.2K
15:50 150.79 150.84 150.79 150.83 65.1K
15:51 150.83 150.83 150.79 150.79 18.0K
15:52 150.80 150.80 150.76 150.76 30.7K
15:53 150.76 150.77 150.75 150.75 34.7K
15:54 150.75 150.75 150.71 150.71 61.3K
15:55 150.71 150.71 150.65 150.65 34.9K
15:56 150.67 150.67 150.65 150.65 61.7K
15:57 150.67 150.74 150.67 150.71 28.7K
15:58 150.70 150.70 150.68 150.69 37.7K
15:59 150.59 150.72 150.59 150.70 135.2K
16:00 150.69 150.69 150.69 150.69 686.7K
16:01 150.69 150.69 150.69 150.69 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available