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
09:30 148.91 148.91 148.53 148.53 70.0K
09:31 148.62 148.66 148.62 148.66 7.0K
09:32 148.66 148.82 148.63 148.82 3.9K
09:33 148.86 148.93 148.86 148.93 1.0K
09:34 148.99 149.13 148.99 149.11 86.7K
09:35 149.09 149.12 149.09 149.11 2.0K
09:36 149.08 149.08 148.88 148.88 63.7K
09:37 148.79 148.84 148.74 148.74 17.8K
09:38 148.74 148.75 148.70 148.70 2.6K
09:39 148.74 148.74 148.70 148.70 2.5K
09:40 148.67 148.67 148.58 148.58 8.9K
09:41 148.57 148.60 148.57 148.60 6.1K
09:42 148.60 148.70 148.60 148.65 17.1K
09:43 148.64 148.64 148.54 148.54 4.6K
09:44 148.54 148.54 148.47 148.47 3.6K
09:45 148.39 148.39 148.32 148.32 24.8K
09:46 148.32 148.32 148.27 148.31 4.8K
09:47 148.32 148.32 148.30 148.31 3.2K
09:48 148.31 148.32 148.31 148.31 5.6K
09:49 148.31 148.34 148.31 148.32 11.0K
09:50 148.25 148.27 148.23 148.27 9.5K
09:51 148.28 148.31 148.28 148.31 9.4K
09:52 148.30 148.30 148.29 148.30 5.4K
09:53 148.30 148.30 148.23 148.25 20.8K
09:54 148.22 148.23 148.22 148.23 17.7K
09:55 148.22 148.22 148.21 148.22 4.9K
09:56 148.22 148.54 148.22 148.54 15.8K
09:57 148.54 148.61 148.54 148.61 7.9K
09:58 148.74 148.75 148.74 148.75 44.3K
09:59 148.75 148.75 148.74 148.74 1.6K
10:00 148.77 148.78 148.77 148.78 6.9K
10:01 148.77 148.83 148.76 148.83 16.0K
10:02 148.79 148.79 148.70 148.70 8.4K
10:03 148.68 148.68 148.68 148.68 5.6K
10:04 148.65 148.69 148.65 148.69 6.2K
10:05 148.69 148.69 148.67 148.67 1.1K
10:06 148.67 148.70 148.67 148.70 25.5K
10:07 148.68 148.68 148.66 148.66 3.5K
10:08 148.66 148.66 148.63 148.63 0.9K
10:09 148.66 148.67 148.64 148.67 11.8K
10:10 148.66 148.67 148.62 148.62 8.1K
10:11 148.62 148.82 148.62 148.81 32.4K
10:12 148.81 148.84 148.81 148.84 6.5K
10:13 148.86 148.86 148.83 148.83 26.8K
10:14 148.84 148.88 148.84 148.88 5.6K
10:15 148.88 148.90 148.87 148.90 18.9K
10:16 148.93 148.93 148.93 148.93 8.1K
10:17 148.93 148.94 148.93 148.94 6.7K
10:18 148.95 148.95 148.93 148.94 5.2K
10:19 148.93 148.93 148.92 148.92 3.9K
10:20 148.91 148.91 148.89 148.91 62.6K
10:21 148.88 148.90 148.85 148.90 9.7K
10:22 148.88 148.97 148.88 148.97 19.8K
10:23 148.96 149.00 148.96 149.00 1.4K
10:24 149.00 149.00 149.00 149.00 2.0K
10:25 148.99 149.00 148.97 149.00 8.8K
10:26 148.99 149.14 148.99 149.13 22.7K
10:27 149.13 149.13 149.07 149.07 2.5K
10:28 149.07 149.15 149.07 149.15 2.9K
10:29 149.13 149.13 149.11 149.12 2.7K
10:30 149.12 149.19 149.12 149.19 13.9K
10:31 149.19 149.19 149.17 149.19 13.6K
10:32 149.24 149.27 149.24 149.26 15.3K
10:33 149.26 149.27 149.26 149.27 1.3K
10:34 149.30 149.39 149.30 149.35 18.9K
10:35 149.35 149.35 149.31 149.31 10.1K
10:36 149.32 149.32 149.31 149.31 1.5K
10:37 149.31 149.31 149.29 149.29 2.2K
10:38 149.27 149.27 149.25 149.25 4.7K
10:39 149.24 149.25 149.24 149.24 12.1K
10:40 149.23 149.24 149.23 149.23 23.8K
10:41 149.22 149.26 149.22 149.25 16.7K
10:42 149.25 149.25 149.25 149.25 1.5K
10:43 149.25 149.26 149.25 149.26 13.7K
10:44 149.25 149.26 149.24 149.26 2.9K
10:45 149.25 149.30 149.25 149.30 8.1K
10:46 149.33 149.34 149.33 149.33 4.4K
10:47 149.33 149.49 149.33 149.49 17.3K
10:48 149.48 149.48 149.46 149.46 12.5K
10:49 149.46 149.48 149.46 149.48 2.1K
10:50 149.47 149.47 149.44 149.44 4.9K
10:51 149.44 149.45 149.44 149.44 0.6K
10:52 149.45 149.45 149.42 149.42 2.5K
10:53 149.43 149.44 149.42 149.44 1.1K
10:54 149.43 149.45 149.43 149.45 1.1K
10:55 149.45 149.45 149.43 149.45 1.9K
10:56 149.47 149.47 149.43 149.43 10.6K
10:57 149.42 149.43 149.42 149.43 2.5K
10:58 149.38 149.38 149.38 149.38 10.0K
10:59 149.38 149.39 149.36 149.36 2.5K
11:00 149.38 149.38 149.32 149.32 21.1K
11:01 149.27 149.28 149.27 149.28 11.5K
11:02 149.31 149.31 149.31 149.31 5.4K
11:03 149.31 149.33 149.31 149.33 3.0K
11:04 149.31 149.31 149.28 149.30 13.2K
11:05 149.30 149.31 149.30 149.31 0.6K
11:06 149.32 149.33 149.32 149.33 3.8K
11:07 149.34 149.37 149.34 149.37 1.6K
11:08 149.37 149.39 149.37 149.39 4.6K
11:09 149.39 149.40 149.39 149.40 3.8K
11:10 149.40 149.42 149.39 149.42 25.2K
11:11 149.41 149.42 149.41 149.42 3.9K
11:12 149.43 149.44 149.43 149.44 7.9K
11:13 149.43 149.43 149.43 149.43 17.0K
11:14 149.43 149.43 149.42 149.42 2.1K
11:15 149.41 149.41 149.34 149.34 13.4K
11:16 149.34 149.34 149.33 149.34 6.6K
11:17 149.37 149.39 149.37 149.38 5.9K
11:18 149.40 149.44 149.39 149.39 10.0K
11:19 149.41 149.42 149.41 149.42 10.5K
11:20 149.42 149.42 149.42 149.42 4.9K
11:21 149.45 149.46 149.45 149.46 19.4K
11:22 149.49 149.51 149.49 149.51 4.4K
11:23 149.52 149.52 149.52 149.52 4.4K
11:24 149.54 149.54 149.54 149.54 3.0K
11:25 149.54 149.54 149.52 149.52 7.2K
11:26 149.52 149.52 149.49 149.49 4.7K
11:27 149.49 149.49 149.48 149.49 0.8K
11:28 149.49 149.49 149.42 149.43 24.2K
11:29 149.42 149.44 149.42 149.44 5.9K
11:30 149.44 149.44 149.43 149.43 7.0K
11:31 149.43 149.43 149.42 149.43 0.9K
11:32 149.43 149.46 149.41 149.42 4.6K
11:33 149.43 149.45 149.43 149.45 1.2K
11:34 149.45 149.46 149.45 149.46 2.9K
11:35 149.47 149.50 149.47 149.50 6.9K
11:36 149.50 149.50 149.50 149.50 0.2K
11:37 149.50 149.50 149.49 149.49 0.5K
11:38 149.48 149.48 149.46 149.46 3.5K
11:39 149.46 149.46 149.43 149.43 7.5K
11:40 149.42 149.45 149.40 149.45 25.9K
11:41 149.44 149.44 149.38 149.38 4.4K
11:42 149.35 149.35 149.34 149.34 10.4K
11:43 149.35 149.36 149.35 149.36 1.2K
11:44 149.36 149.36 149.29 149.29 9.6K
11:45 149.29 149.32 149.28 149.28 59.0K
11:46 149.26 149.26 149.18 149.18 24.1K
11:47 149.19 149.20 149.19 149.20 6.7K
11:48 149.20 149.25 149.20 149.25 5.5K
11:49 149.26 149.26 149.23 149.23 4.0K
11:50 149.22 149.23 149.22 149.23 3.3K
11:51 149.19 149.19 149.10 149.10 26.6K
11:52 149.12 149.12 149.06 149.06 7.2K
11:53 149.05 149.05 149.02 149.02 4.2K
11:54 148.98 148.98 148.91 148.91 7.9K
11:55 148.92 148.92 148.92 148.92 2.9K
11:56 148.93 148.93 148.86 148.86 9.4K
11:57 148.87 148.87 148.83 148.84 28.2K
11:58 148.83 148.83 148.81 148.81 4.2K
11:59 148.84 148.84 148.82 148.82 5.3K
12:00 148.82 148.82 148.81 148.82 2.3K
12:01 148.72 148.80 148.72 148.78 22.4K
12:02 148.75 148.75 148.75 148.75 25.1K
12:03 148.75 148.78 148.75 148.78 15.2K
12:04 148.77 148.87 148.77 148.87 11.6K
12:05 148.88 148.89 148.88 148.89 4.4K
12:06 148.89 148.89 148.87 148.87 0.4K
12:07 148.85 148.85 148.84 148.84 16.8K
12:08 148.84 148.85 148.84 148.85 4.2K
12:09 148.82 148.82 148.72 148.72 13.7K
12:10 148.71 148.72 148.71 148.72 7.1K
12:11 148.72 148.76 148.72 148.76 2.0K
12:12 148.75 148.79 148.75 148.79 3.5K
12:13 148.79 148.97 148.79 148.97 13.6K
12:14 148.97 148.99 148.97 148.99 5.0K
12:15 148.99 149.02 148.99 149.02 10.9K
12:16 149.01 149.03 149.00 149.03 9.3K
12:17 149.02 149.02 149.00 149.00 2.5K
12:18 149.03 149.03 148.98 148.98 6.7K
12:19 148.95 148.95 148.87 148.87 9.7K
12:20 148.87 148.87 148.87 148.87 2.2K
12:21 148.83 148.83 148.70 148.70 10.6K
12:22 148.66 148.66 148.63 148.63 5.0K
12:23 148.63 148.63 148.61 148.61 3.0K
12:24 148.61 148.61 148.59 148.60 1.9K
12:25 148.59 148.63 148.59 148.63 5.7K
12:26 148.62 148.66 148.62 148.65 7.5K
12:27 148.65 148.66 148.65 148.66 15.6K
12:28 148.65 148.66 148.65 148.65 1.7K
12:29 148.66 148.67 148.64 148.64 12.4K
12:30 148.63 148.63 148.62 148.62 0.5K
12:31 148.62 148.63 148.62 148.63 0.8K
12:32 148.64 148.64 148.60 148.60 1.7K
12:33 148.60 148.62 148.60 148.62 0.6K
12:34 148.64 148.65 148.64 148.64 5.4K
12:35 148.65 148.65 148.64 148.65 6.1K
12:36 148.65 148.67 148.65 148.67 3.3K
12:37 148.69 148.70 148.69 148.70 3.8K
12:38 148.70 148.75 148.70 148.75 8.4K
12:39 148.74 148.78 148.74 148.78 3.5K
12:40 148.82 148.89 148.82 148.89 8.9K
12:41 148.89 148.89 148.89 148.89 0.8K
12:42 148.89 148.89 148.85 148.85 5.1K
12:43 148.85 148.85 148.83 148.83 16.2K
12:44 148.83 148.86 148.83 148.86 2.2K
12:45 148.86 148.86 148.79 148.80 9.6K
12:46 148.80 148.80 148.66 148.66 12.5K
12:47 148.66 148.66 148.58 148.58 19.5K
12:48 148.58 148.60 148.58 148.60 2.0K
12:49 148.60 148.60 148.58 148.58 0.7K
12:50 148.58 148.60 148.58 148.60 3.8K
12:51 148.56 148.56 148.28 148.28 38.4K
12:52 148.29 148.29 148.29 148.29 4.9K
12:53 148.29 148.30 148.29 148.30 0.6K
12:54 148.30 148.30 148.29 148.29 4.8K
12:55 148.30 148.30 148.28 148.30 4.7K
12:56 148.28 148.29 148.25 148.25 7.5K
12:57 148.25 148.25 148.23 148.23 4.5K
12:58 148.23 148.25 148.19 148.19 2.7K
12:59 148.18 148.18 148.15 148.15 19.0K
13:00 148.12 148.12 148.12 148.12 2.0K
13:01 148.12 148.13 148.12 148.13 8.2K
13:02 148.13 148.17 148.13 148.17 18.5K
13:03 148.16 148.16 148.14 148.14 3.0K
13:04 148.16 148.18 148.16 148.18 2.6K
13:05 148.15 148.15 148.12 148.12 11.9K
13:06 148.13 148.15 148.13 148.14 3.6K
13:07 148.13 148.13 148.12 148.12 1.7K
13:08 148.13 148.13 148.12 148.12 1.0K
13:09 148.12 148.14 148.12 148.14 4.0K
13:10 148.13 148.17 148.13 148.17 5.1K
13:11 148.16 148.18 148.16 148.18 2.3K
13:12 148.19 148.19 148.17 148.17 3.8K
13:13 148.17 148.17 148.17 148.17 5.2K
13:14 148.18 148.20 148.18 148.19 4.8K
13:15 148.19 148.19 148.17 148.17 5.4K
13:16 148.17 148.19 148.17 148.19 13.6K
13:17 148.19 148.19 148.19 148.19 0.2K
13:18 148.19 148.22 148.19 148.21 10.4K
13:19 148.21 148.22 148.21 148.21 0.7K
13:20 148.22 148.22 148.21 148.21 4.9K
13:21 148.20 148.20 148.19 148.20 5.6K
13:22 148.21 148.21 148.21 148.21 2.4K
13:23 148.21 148.23 148.19 148.19 9.4K
13:24 148.19 148.33 148.19 148.33 20.7K
13:25 148.35 148.36 148.35 148.36 1.7K
13:26 148.35 148.35 148.31 148.31 6.6K
13:27 148.31 148.32 148.31 148.31 1.7K
13:28 148.31 148.31 148.31 148.31 1.0K
13:29 148.31 148.33 148.31 148.33 5.8K
13:30 148.32 148.32 148.30 148.30 5.2K
13:31 148.30 148.30 148.30 148.30 7.4K
13:32 148.29 148.29 148.28 148.28 2.0K
13:33 148.29 148.30 148.29 148.30 4.2K
13:34 148.30 148.30 148.26 148.26 3.4K
13:35 148.27 148.28 148.27 148.28 3.9K
13:36 148.28 148.28 148.25 148.25 6.3K
13:37 148.25 148.25 148.22 148.22 4.0K
13:38 148.22 148.23 148.22 148.23 24.7K
13:39 148.22 148.22 148.19 148.19 8.3K
13:40 148.18 148.18 148.06 148.06 17.4K
13:41 148.09 148.09 148.07 148.07 2.5K
13:42 148.09 148.15 148.09 148.15 10.3K
13:43 148.12 148.12 148.09 148.09 3.9K
13:44 148.06 148.06 148.05 148.06 3.3K
13:45 148.05 148.05 148.05 148.05 1.5K
13:46 148.05 148.06 148.05 148.05 2.6K
13:47 148.08 148.09 148.07 148.07 4.7K
13:48 148.07 148.07 148.06 148.06 2.3K
13:49 148.06 148.06 148.04 148.04 6.8K
13:50 148.04 148.04 148.04 148.04 4.9K
13:51 148.02 148.06 148.02 148.06 3.4K
13:52 148.05 148.06 148.05 148.06 2.6K
13:53 148.07 148.10 148.07 148.09 4.3K
13:54 148.09 148.09 148.08 148.08 3.9K
13:55 148.07 148.07 148.06 148.06 2.8K
13:56 148.07 148.07 148.02 148.04 4.8K
13:57 148.04 148.05 148.04 148.05 9.2K
13:58 148.05 148.06 148.03 148.03 1.9K
13:59 148.01 148.02 148.01 148.02 2.1K
14:00 148.02 148.04 148.02 148.04 3.0K
14:01 148.03 148.03 148.03 148.03 2.0K
14:02 148.03 148.03 148.01 148.01 3.7K
14:03 148.05 148.06 148.05 148.06 6.0K
14:04 148.06 148.07 148.06 148.07 1.8K
14:05 148.08 148.10 148.07 148.10 3.3K
14:06 148.10 148.10 148.08 148.08 16.3K
14:07 148.08 148.08 148.08 148.08 1.2K
14:08 148.08 148.08 148.07 148.07 1.5K
14:09 148.08 148.08 148.07 148.08 8.0K
14:10 148.10 148.10 148.06 148.06 3.3K
14:11 148.07 148.09 148.07 148.09 9.1K
14:12 148.09 148.09 148.04 148.04 9.8K
14:13 148.06 148.07 148.06 148.07 18.1K
14:14 148.08 148.08 148.05 148.05 27.0K
14:15 148.06 148.11 148.06 148.10 13.5K
14:16 148.10 148.10 148.10 148.10 3.3K
14:17 148.09 148.09 148.08 148.09 1.3K
14:18 148.09 148.10 148.09 148.09 13.6K
14:19 148.09 148.11 148.09 148.11 5.1K
14:20 148.17 148.18 148.17 148.17 12.4K
14:21 148.17 148.19 148.17 148.19 2.3K
14:22 148.19 148.21 148.19 148.21 1.4K
14:23 148.21 148.22 148.21 148.21 1.0K
14:24 148.21 148.21 148.21 148.21 1.6K
14:25 148.22 148.28 148.22 148.28 14.1K
14:26 148.29 148.29 148.28 148.29 8.5K
14:27 148.30 148.31 148.30 148.31 4.6K
14:28 148.34 148.35 148.34 148.35 3.1K
14:29 148.36 148.37 148.35 148.35 9.9K
14:30 148.34 148.39 148.34 148.39 5.3K
14:31 148.38 148.40 148.38 148.40 7.7K
14:32 148.40 148.42 148.40 148.42 4.8K
14:33 148.44 148.56 148.44 148.56 13.4K
14:34 148.56 148.58 148.56 148.57 16.2K
14:35 148.57 148.57 148.55 148.57 109.2K
14:36 148.55 148.55 148.53 148.53 29.0K
14:37 148.56 148.56 148.55 148.55 2.3K
14:38 148.55 148.56 148.55 148.56 5.2K
14:39 148.54 148.56 148.54 148.56 9.5K
14:40 148.56 148.59 148.56 148.59 1.4K
14:41 148.59 148.59 148.55 148.55 4.8K
14:42 148.55 148.55 148.54 148.55 8.6K
14:43 148.56 148.57 148.55 148.57 10.3K
14:44 148.57 148.58 148.56 148.58 2.3K
14:45 148.57 148.60 148.57 148.60 8.4K
14:46 148.65 148.66 148.65 148.66 6.3K
14:47 148.71 148.72 148.70 148.72 13.4K
14:48 148.77 148.80 148.77 148.80 9.0K
14:49 148.81 148.81 148.79 148.79 3.9K
14:50 148.80 148.80 148.79 148.80 1.7K
14:51 148.80 148.81 148.78 148.81 5.4K
14:52 148.81 148.81 148.81 148.81 2.5K
14:53 148.81 148.87 148.81 148.87 11.1K
14:54 148.87 148.88 148.82 148.82 6.1K
14:55 148.82 148.82 148.81 148.81 1.1K
14:56 148.81 148.81 148.81 148.81 1.4K
14:57 148.81 148.85 148.81 148.85 21.3K
14:58 148.86 148.86 148.84 148.84 4.7K
14:59 148.84 148.86 148.84 148.86 3.0K
15:00 148.86 148.87 148.86 148.87 3.5K
15:01 148.86 148.86 148.84 148.84 7.1K
15:02 148.85 148.88 148.85 148.88 6.2K
15:03 148.88 148.91 148.88 148.91 6.9K
15:04 148.90 148.93 148.90 148.93 1.6K
15:05 148.93 148.93 148.93 148.93 6.9K
15:06 148.94 148.94 148.94 148.94 3.2K
15:07 148.91 148.91 148.89 148.90 5.9K
15:08 148.89 148.89 148.88 148.89 11.3K
15:09 148.88 148.88 148.87 148.88 3.7K
15:10 148.86 148.86 148.85 148.85 2.7K
15:11 148.84 148.84 148.79 148.79 11.1K
15:12 148.79 148.79 148.77 148.79 2.4K
15:13 148.80 148.80 148.79 148.79 8.1K
15:14 148.79 148.79 148.70 148.70 18.5K
15:15 148.70 148.71 148.55 148.55 58.0K
15:16 148.53 148.53 148.48 148.48 19.0K
15:17 148.46 148.46 148.46 148.46 7.3K
15:18 148.45 148.45 148.41 148.41 14.3K
15:19 148.42 148.42 148.41 148.41 4.5K
15:20 148.40 148.40 148.32 148.32 15.0K
15:21 148.31 148.31 148.29 148.29 13.6K
15:22 148.28 148.28 148.27 148.28 11.1K
15:23 148.29 148.29 148.29 148.29 9.6K
15:24 148.26 148.26 148.25 148.25 21.7K
15:25 148.24 148.37 148.24 148.37 29.4K
15:26 148.38 148.42 148.38 148.42 41.1K
15:27 148.42 148.42 148.42 148.42 5.9K
15:28 148.41 148.43 148.41 148.43 6.8K
15:29 148.45 148.48 148.45 148.48 2.6K
15:30 148.47 148.47 148.46 148.46 9.5K
15:31 148.46 148.52 148.45 148.52 14.0K
15:32 148.48 148.49 148.48 148.49 12.1K
15:33 148.51 148.53 148.50 148.53 6.0K
15:34 148.55 148.55 148.53 148.53 6.5K
15:35 148.53 148.53 148.52 148.53 7.8K
15:36 148.53 148.53 148.51 148.51 8.1K
15:37 148.51 148.51 148.50 148.51 6.4K
15:38 148.51 148.51 148.39 148.39 19.5K
15:39 148.40 148.47 148.40 148.47 11.8K
15:40 148.48 148.48 148.47 148.48 6.9K
15:41 148.48 148.51 148.48 148.51 9.0K
15:42 148.51 148.51 148.51 148.51 8.6K
15:43 148.52 148.54 148.52 148.54 9.5K
15:44 148.54 148.54 148.53 148.53 6.6K
15:45 148.54 148.55 148.54 148.55 10.5K
15:46 148.54 148.56 148.54 148.55 28.6K
15:47 148.55 148.57 148.55 148.55 72.1K
15:48 148.56 148.56 148.54 148.54 12.4K
15:49 148.47 148.47 148.43 148.44 33.8K
15:50 148.44 148.44 148.26 148.26 102.5K
15:51 148.25 148.25 148.23 148.23 14.1K
15:52 148.23 148.23 148.22 148.22 12.4K
15:53 148.26 148.29 148.26 148.29 29.3K
15:54 148.29 148.32 148.29 148.32 31.8K
15:55 148.30 148.39 148.30 148.39 51.5K
15:56 148.27 148.28 148.27 148.28 50.6K
15:57 148.25 148.26 148.24 148.26 57.5K
15:58 148.27 148.27 148.24 148.24 39.9K
15:59 148.23 148.23 148.21 148.21 70.2K
16:00 148.22 148.22 148.22 148.22 941.7K
16:01 148.22 148.22 148.22 148.22 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available