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
09:30 148.49 148.60 148.49 148.60 66.8K
09:31 148.62 148.67 148.62 148.63 7.1K
09:32 148.65 148.65 148.51 148.51 11.2K
09:33 148.49 148.49 148.19 148.19 17.6K
09:34 148.19 148.19 148.12 148.12 26.7K
09:35 148.38 148.42 148.31 148.31 17.3K
09:36 148.13 148.13 147.91 147.91 21.3K
09:37 147.93 148.12 147.93 148.12 52.2K
09:38 148.14 148.22 148.14 148.21 4.0K
09:39 148.18 148.18 148.15 148.15 3.4K
09:40 148.15 148.19 148.13 148.16 19.6K
09:41 148.22 148.34 148.22 148.32 22.5K
09:42 148.33 148.40 148.32 148.40 15.8K
09:43 148.46 148.46 148.44 148.44 8.0K
09:44 148.43 148.43 148.34 148.34 9.4K
09:45 148.29 148.49 148.29 148.49 26.3K
09:46 148.59 148.67 148.59 148.67 17.1K
09:47 148.67 148.92 148.67 148.92 15.7K
09:48 148.92 148.94 148.91 148.94 8.5K
09:49 148.97 148.97 148.95 148.96 16.5K
09:50 148.95 148.96 148.94 148.96 8.3K
09:51 148.96 148.99 148.96 148.99 2.2K
09:52 148.99 149.10 148.99 149.10 18.7K
09:53 149.07 149.20 149.07 149.20 7.4K
09:54 149.33 149.44 149.33 149.42 36.8K
09:55 149.43 149.43 149.22 149.22 10.3K
09:56 149.13 149.17 149.13 149.16 11.4K
09:57 149.16 149.16 149.12 149.12 8.1K
09:58 149.09 149.09 148.97 148.97 6.1K
09:59 148.97 148.97 148.94 148.94 8.5K
10:00 148.93 148.93 148.92 148.93 6.2K
10:01 148.94 148.95 148.94 148.94 33.5K
10:02 148.94 148.95 148.93 148.93 6.5K
10:03 148.91 148.94 148.91 148.94 2.2K
10:04 148.96 148.96 148.93 148.94 44.1K
10:05 148.93 148.95 148.93 148.95 54.5K
10:06 148.76 148.76 148.69 148.69 18.4K
10:07 148.70 148.70 148.70 148.70 2.2K
10:08 148.71 148.73 148.65 148.73 16.3K
10:09 148.72 148.73 148.71 148.73 7.1K
10:10 148.72 148.72 148.72 148.72 7.8K
10:11 148.75 148.75 148.74 148.75 14.4K
10:12 148.75 148.75 148.73 148.73 7.1K
10:13 148.72 148.74 148.71 148.74 8.2K
10:14 148.77 148.82 148.77 148.82 11.0K
10:15 148.83 148.83 148.80 148.80 11.9K
10:16 148.82 148.85 148.82 148.85 4.6K
10:17 148.85 148.85 148.83 148.83 4.0K
10:18 148.84 148.89 148.84 148.89 5.8K
10:19 148.89 148.95 148.89 148.95 12.5K
10:20 148.93 148.93 148.85 148.85 7.4K
10:21 148.85 148.88 148.85 148.85 6.9K
10:22 148.86 148.87 148.86 148.86 5.0K
10:23 148.85 148.85 148.82 148.82 6.8K
10:24 148.82 148.86 148.82 148.84 5.3K
10:25 148.86 148.86 148.79 148.79 9.8K
10:26 148.76 148.77 148.73 148.77 18.2K
10:27 148.76 148.76 148.71 148.72 4.5K
10:28 148.71 148.72 148.70 148.72 2.4K
10:29 148.72 148.72 148.71 148.71 4.5K
10:30 148.68 148.68 148.66 148.66 3.9K
10:31 148.66 148.66 148.63 148.63 55.6K
10:32 148.61 148.61 148.61 148.61 6.2K
10:33 148.62 148.62 148.62 148.62 9.8K
10:34 148.62 148.62 148.54 148.54 6.3K
10:35 148.52 148.52 148.43 148.43 18.5K
10:36 148.42 148.42 148.28 148.28 22.4K
10:37 148.28 148.28 148.27 148.27 5.8K
10:38 148.29 148.29 148.27 148.28 5.1K
10:39 148.29 148.33 148.29 148.33 6.8K
10:40 148.33 148.47 148.33 148.47 15.5K
10:41 148.45 148.45 148.43 148.43 7.7K
10:42 148.44 148.44 148.43 148.43 2.2K
10:43 148.47 148.54 148.47 148.54 14.9K
10:44 148.56 148.56 148.56 148.56 1.3K
10:45 148.54 148.55 148.53 148.54 5.1K
10:46 148.57 148.57 148.54 148.55 6.8K
10:47 148.55 148.57 148.55 148.57 4.3K
10:48 148.53 148.56 148.53 148.56 3.2K
10:49 148.56 148.56 148.54 148.54 5.0K
10:50 148.54 148.56 148.54 148.56 3.7K
10:51 148.56 148.57 148.56 148.57 1.6K
10:52 148.57 148.59 148.57 148.59 5.9K
10:53 148.58 148.58 148.56 148.56 3.4K
10:54 148.58 148.62 148.58 148.62 5.9K
10:55 148.63 148.67 148.63 148.67 20.0K
10:56 148.67 148.69 148.67 148.68 11.0K
10:57 148.70 148.74 148.69 148.74 11.1K
10:58 148.75 148.75 148.75 148.75 8.4K
10:59 148.76 148.82 148.76 148.82 21.5K
11:00 148.82 148.82 148.81 148.82 6.5K
11:01 148.82 148.83 148.82 148.83 7.6K
11:02 148.83 148.87 148.83 148.86 3.6K
11:03 148.89 148.90 148.88 148.90 4.1K
11:04 148.90 148.91 148.90 148.91 4.1K
11:05 148.91 148.94 148.91 148.94 7.5K
11:06 148.96 148.99 148.96 148.99 15.9K
11:07 148.99 149.00 148.99 148.99 4.0K
11:08 149.00 149.00 149.00 149.00 9.9K
11:09 149.00 149.00 148.99 148.99 12.0K
11:10 148.98 149.03 148.98 149.03 18.4K
11:11 149.02 149.04 149.01 149.04 13.4K
11:12 149.04 149.06 149.04 149.06 7.2K
11:13 149.07 149.07 149.06 149.06 2.2K
11:14 149.06 149.06 149.05 149.06 10.0K
11:15 149.05 149.09 149.05 149.09 9.9K
11:16 149.09 149.10 149.08 149.10 25.7K
11:17 149.08 149.09 149.07 149.09 12.1K
11:18 149.09 149.12 149.09 149.12 10.1K
11:19 149.11 149.18 149.10 149.18 39.5K
11:20 149.19 149.19 149.17 149.17 4.7K
11:21 149.13 149.15 149.13 149.14 10.9K
11:22 149.13 149.14 149.12 149.12 9.2K
11:23 149.12 149.12 149.10 149.10 1.0K
11:24 149.09 149.11 149.09 149.10 4.2K
11:25 149.11 149.19 149.11 149.19 12.9K
11:26 149.21 149.21 149.18 149.18 30.0K
11:27 149.17 149.18 149.17 149.18 10.6K
11:28 149.18 149.26 149.18 149.26 14.4K
11:29 149.26 149.32 149.26 149.31 15.5K
11:30 149.31 149.34 149.31 149.33 1.1K
11:31 149.32 149.32 149.29 149.29 8.9K
11:32 149.29 149.33 149.29 149.33 64.8K
11:33 149.37 149.39 149.36 149.39 5.4K
11:34 149.38 149.38 149.38 149.38 15.4K
11:35 149.41 149.42 149.41 149.41 13.3K
11:36 149.44 149.45 149.44 149.45 6.7K
11:37 149.46 149.46 149.45 149.45 14.5K
11:38 149.46 149.47 149.46 149.46 2.7K
11:39 149.48 149.50 149.48 149.49 8.4K
11:40 149.50 149.50 149.48 149.48 2.4K
11:41 149.48 149.48 149.47 149.47 4.0K
11:42 149.47 149.47 149.46 149.47 17.4K
11:43 149.46 149.50 149.44 149.50 10.1K
11:44 149.52 149.53 149.43 149.43 14.3K
11:45 149.41 149.41 149.39 149.39 7.8K
11:46 149.40 149.40 149.39 149.39 3.6K
11:47 149.39 149.39 149.35 149.35 4.3K
11:48 149.34 149.35 149.33 149.33 6.4K
11:49 149.31 149.31 149.30 149.31 6.6K
11:50 149.31 149.31 149.28 149.28 4.9K
11:51 149.28 149.28 149.28 149.28 0.8K
11:52 149.27 149.29 149.27 149.29 8.7K
11:53 149.29 149.34 149.29 149.34 6.5K
11:54 149.34 149.34 149.33 149.34 0.8K
11:55 149.33 149.37 149.33 149.37 9.9K
11:56 149.37 149.38 149.37 149.38 4.3K
11:57 149.40 149.44 149.40 149.44 9.3K
11:58 149.44 149.47 149.44 149.46 40.1K
11:59 149.49 149.49 149.49 149.49 64.1K
12:00 149.47 149.47 149.47 149.47 3.3K
12:01 149.47 149.48 149.47 149.47 1.4K
12:02 149.47 149.47 149.40 149.40 10.9K
12:03 149.42 149.44 149.42 149.44 9.4K
12:04 149.45 149.46 149.45 149.45 5.5K
12:05 149.45 149.52 149.45 149.52 2.9K
12:06 149.51 149.58 149.51 149.57 15.9K
12:07 149.58 149.76 149.58 149.76 38.2K
12:08 149.77 149.84 149.77 149.84 75.8K
12:09 149.90 149.92 149.90 149.92 7.1K
12:10 149.95 150.11 149.95 150.11 21.0K
12:11 150.10 150.12 150.10 150.12 2.7K
12:12 150.12 150.12 150.07 150.08 6.0K
12:13 150.10 150.16 150.10 150.16 29.4K
12:14 150.14 150.15 150.13 150.13 14.0K
12:15 150.13 150.14 150.13 150.14 16.9K
12:16 150.14 150.14 149.97 149.97 28.6K
12:17 149.97 149.97 149.94 149.94 5.7K
12:18 149.94 149.94 149.92 149.92 1.4K
12:19 149.91 149.91 149.87 149.87 2.9K
12:20 149.87 149.87 149.86 149.86 1.0K
12:21 149.86 149.88 149.85 149.88 36.9K
12:22 149.88 149.90 149.87 149.87 3.4K
12:23 149.87 149.87 149.83 149.83 1.2K
12:24 149.83 149.83 149.82 149.82 3.6K
12:25 149.81 149.81 149.81 149.81 14.5K
12:26 149.79 149.80 149.79 149.80 18.0K
12:27 149.80 149.80 149.75 149.75 4.3K
12:28 149.76 149.76 149.75 149.76 2.9K
12:29 149.75 149.75 149.73 149.73 1.0K
12:30 149.73 149.73 149.70 149.70 6.8K
12:31 149.70 149.70 149.70 149.70 6.9K
12:32 149.63 149.63 149.63 149.63 11.7K
12:33 149.63 149.63 149.62 149.63 4.9K
12:34 149.63 149.66 149.63 149.66 4.3K
12:35 149.69 149.70 149.69 149.70 7.3K
12:36 149.70 149.70 149.65 149.65 4.3K
12:37 149.65 149.65 149.65 149.65 2.8K
12:38 149.65 149.67 149.65 149.67 2.6K
12:39 149.67 149.67 149.67 149.67 1.3K
12:40 149.66 149.66 149.61 149.61 4.4K
12:41 149.61 149.61 149.60 149.60 0.3K
12:42 149.59 149.60 149.59 149.59 7.9K
12:43 149.59 149.59 149.58 149.58 2.6K
12:44 149.58 149.60 149.58 149.59 2.1K
12:45 149.58 149.58 149.52 149.52 10.0K
12:46 149.49 149.49 149.44 149.44 14.7K
12:47 149.43 149.44 149.43 149.43 4.3K
12:48 149.44 149.46 149.44 149.46 7.4K
12:49 149.47 149.49 149.47 149.49 5.5K
12:50 149.48 149.49 149.47 149.47 1.4K
12:51 149.47 149.47 149.47 149.47 5.8K
12:52 149.47 149.48 149.47 149.48 0.9K
12:53 149.48 149.50 149.48 149.50 4.2K
12:54 149.51 149.56 149.51 149.56 14.7K
12:55 149.56 149.56 149.54 149.55 11.8K
12:56 149.56 149.56 149.54 149.54 1.7K
12:57 149.54 149.55 149.54 149.55 1.8K
12:58 149.56 149.56 149.55 149.55 3.0K
12:59 149.55 149.57 149.55 149.57 1.3K
13:00 149.58 149.58 149.57 149.57 6.5K
13:01 149.57 149.58 149.57 149.58 3.2K
13:02 149.60 149.65 149.60 149.65 12.0K
13:03 149.65 149.67 149.65 149.66 0.6K
13:04 149.64 149.66 149.64 149.66 3.0K
13:05 149.66 149.70 149.66 149.69 6.8K
13:06 149.70 149.71 149.70 149.71 3.9K
13:07 149.70 149.70 149.69 149.69 24.7K
13:08 149.67 149.68 149.67 149.68 50.3K
13:09 149.69 149.69 149.68 149.68 19.6K
13:10 149.69 149.70 149.69 149.70 5.4K
13:11 149.69 149.69 149.68 149.68 10.5K
13:12 149.68 149.69 149.68 149.68 0.5K
13:13 149.68 149.70 149.68 149.70 0.7K
13:14 149.69 149.69 149.68 149.68 5.2K
13:15 149.69 149.69 149.68 149.68 2.4K
13:16 149.69 149.69 149.69 149.69 6.2K
13:17 149.70 149.71 149.70 149.71 29.3K
13:18 149.70 149.72 149.70 149.71 16.4K
13:19 149.71 149.76 149.71 149.76 5.6K
13:20 149.76 149.76 149.68 149.68 6.5K
13:21 149.68 149.69 149.68 149.68 4.4K
13:22 149.68 149.68 149.61 149.61 11.4K
13:23 149.61 149.64 149.61 149.64 4.2K
13:24 149.64 149.64 149.64 149.64 1.4K
13:25 149.64 149.65 149.64 149.65 11.3K
13:26 149.65 149.66 149.65 149.66 3.1K
13:27 149.67 149.67 149.67 149.67 1.3K
13:28 149.67 149.69 149.67 149.69 2.2K
13:29 149.70 149.70 149.69 149.69 5.2K
13:30 149.71 149.74 149.71 149.71 8.3K
13:31 149.70 149.70 149.68 149.68 3.7K
13:32 149.68 149.69 149.68 149.68 1.5K
13:33 149.66 149.66 149.65 149.65 1.3K
13:34 149.65 149.68 149.65 149.68 1.7K
13:35 149.67 149.67 149.67 149.67 0.9K
13:36 149.67 149.69 149.67 149.69 1.4K
13:37 149.71 149.71 149.69 149.69 8.9K
13:38 149.69 149.70 149.68 149.68 14.6K
13:39 149.70 149.73 149.70 149.73 7.6K
13:40 149.74 149.74 149.70 149.70 6.8K
13:41 149.70 149.71 149.70 149.71 7.4K
13:42 149.71 149.71 149.71 149.71 0.6K
13:43 149.71 149.73 149.71 149.73 6.8K
13:44 149.74 149.75 149.74 149.74 4.9K
13:45 149.74 149.75 149.73 149.75 6.4K
13:46 149.75 149.75 149.75 149.75 1.5K
13:47 149.73 149.74 149.73 149.74 4.7K
13:48 149.74 149.74 149.73 149.73 2.9K
13:49 149.74 149.75 149.74 149.74 5.4K
13:50 149.75 149.75 149.74 149.74 3.4K
13:51 149.74 149.74 149.73 149.73 6.8K
13:52 149.74 149.74 149.74 149.74 6.6K
13:53 149.74 149.75 149.74 149.75 4.2K
13:54 149.76 149.80 149.76 149.80 20.2K
13:55 149.79 149.80 149.79 149.80 2.2K
13:56 149.80 149.80 149.80 149.80 7.9K
13:57 149.82 149.82 149.82 149.82 2.0K
13:58 149.82 149.84 149.82 149.84 1.4K
13:59 149.84 149.85 149.84 149.84 1.0K
14:00 149.83 149.92 149.83 149.92 20.3K
14:01 149.92 149.94 149.92 149.94 12.3K
14:02 149.96 149.98 149.96 149.98 10.4K
14:03 149.98 149.99 149.98 149.99 2.1K
14:04 149.99 150.00 149.99 150.00 3.4K
14:05 150.01 150.01 150.01 150.01 0.7K
14:06 150.01 150.03 150.01 150.03 4.8K
14:07 150.03 150.03 150.01 150.01 3.1K
14:08 150.01 150.03 150.01 150.03 1.9K
14:09 150.04 150.04 150.01 150.01 5.2K
14:10 150.01 150.06 150.01 150.04 3.9K
14:11 150.06 150.06 149.92 149.92 21.3K
14:12 149.92 149.92 149.91 149.92 1.0K
14:13 149.92 149.95 149.92 149.95 3.2K
14:14 149.96 149.96 149.95 149.96 3.6K
14:15 149.96 150.00 149.96 150.00 7.7K
14:16 150.02 150.05 150.02 150.05 11.7K
14:17 150.06 150.06 150.04 150.06 11.1K
14:18 150.06 150.07 150.06 150.07 7.9K
14:19 150.07 150.07 150.05 150.05 5.4K
14:20 150.08 150.10 150.08 150.10 16.8K
14:21 150.10 150.12 150.09 150.12 1.9K
14:22 150.13 150.15 150.13 150.15 1.6K
14:23 150.14 150.14 150.13 150.13 2.5K
14:24 150.13 150.14 150.13 150.13 4.1K
14:25 150.12 150.15 150.12 150.15 5.7K
14:26 150.14 150.16 150.14 150.16 10.6K
14:27 150.17 150.17 150.12 150.12 28.7K
14:28 150.13 150.13 150.11 150.11 2.4K
14:29 150.11 150.12 150.10 150.10 3.2K
14:30 150.09 150.13 150.09 150.11 6.4K
14:31 150.11 150.12 150.11 150.12 7.0K
14:32 150.11 150.12 150.11 150.12 6.0K
14:33 150.14 150.19 150.14 150.19 6.3K
14:34 150.19 150.23 150.19 150.23 4.0K
14:35 150.23 150.24 150.23 150.23 5.9K
14:36 150.21 150.25 150.21 150.25 5.9K
14:37 150.25 150.27 150.25 150.27 1.6K
14:38 150.28 150.29 150.25 150.25 10.7K
14:39 150.25 150.25 150.23 150.23 3.8K
14:40 150.24 150.24 150.24 150.24 7.2K
14:41 150.25 150.25 150.24 150.25 7.9K
14:42 150.25 150.25 150.23 150.23 7.1K
14:43 150.24 150.29 150.24 150.29 7.9K
14:44 150.29 150.29 150.27 150.27 10.1K
14:45 150.27 150.27 150.19 150.19 12.0K
14:46 150.19 150.22 150.19 150.21 7.4K
14:47 150.22 150.22 150.20 150.21 10.9K
14:48 150.22 150.22 150.20 150.22 4.9K
14:49 150.23 150.23 150.20 150.20 4.5K
14:50 150.21 150.21 150.19 150.19 6.3K
14:51 150.18 150.19 150.18 150.19 9.4K
14:52 150.18 150.18 150.18 150.18 1.3K
14:53 150.19 150.19 150.19 150.19 3.8K
14:54 150.20 150.20 150.15 150.15 9.1K
14:55 150.15 150.15 150.14 150.15 6.4K
14:56 150.14 150.15 150.14 150.15 33.4K
14:57 150.15 150.20 150.15 150.20 5.9K
14:58 150.19 150.19 150.19 150.19 4.3K
14:59 150.20 150.22 150.20 150.22 1.6K
15:00 150.22 150.22 150.19 150.19 5.1K
15:01 150.19 150.20 150.19 150.20 13.4K
15:02 150.18 150.19 150.18 150.18 4.9K
15:03 150.19 150.20 150.19 150.20 6.1K
15:04 150.22 150.23 150.20 150.22 14.2K
15:05 150.20 150.22 150.20 150.21 2.9K
15:06 150.21 150.23 150.21 150.21 4.6K
15:07 150.21 150.24 150.21 150.24 7.9K
15:08 150.24 150.24 150.23 150.23 7.7K
15:09 150.23 150.26 150.23 150.26 7.4K
15:10 150.26 150.30 150.26 150.29 7.7K
15:11 150.30 150.30 150.27 150.27 3.2K
15:12 150.28 150.29 150.26 150.29 7.4K
15:13 150.29 150.29 150.27 150.27 4.2K
15:14 150.26 150.26 150.20 150.20 18.1K
15:15 150.20 150.20 150.09 150.09 52.2K
15:16 150.09 150.09 150.07 150.07 11.4K
15:17 150.08 150.08 150.07 150.07 7.9K
15:18 150.07 150.07 150.03 150.03 3.6K
15:19 150.04 150.07 150.04 150.06 8.3K
15:20 150.06 150.07 150.05 150.05 6.2K
15:21 150.01 150.01 150.01 150.01 18.3K
15:22 150.01 150.02 150.01 150.02 1.4K
15:23 150.02 150.02 150.01 150.02 8.5K
15:24 150.02 150.02 150.01 150.02 3.1K
15:25 150.02 150.03 150.01 150.01 8.6K
15:26 150.02 150.04 150.02 150.03 9.8K
15:27 150.03 150.04 150.03 150.04 12.0K
15:28 150.05 150.06 150.05 150.06 7.3K
15:29 150.07 150.07 150.05 150.06 4.4K
15:30 150.05 150.05 149.99 149.99 21.0K
15:31 149.98 149.98 149.96 149.96 7.9K
15:32 149.98 149.98 149.97 149.98 7.9K
15:33 149.99 150.00 149.99 150.00 5.3K
15:34 150.00 150.01 150.00 150.01 5.3K
15:35 150.01 150.02 150.01 150.02 7.2K
15:36 150.02 150.02 150.01 150.01 5.8K
15:37 149.99 150.00 149.99 149.99 25.9K
15:38 149.99 150.01 149.97 149.97 13.5K
15:39 149.96 149.97 149.95 149.97 3.8K
15:40 149.97 149.97 149.95 149.96 15.3K
15:41 149.97 149.97 149.96 149.96 9.4K
15:42 149.97 150.00 149.97 150.00 8.6K
15:43 150.00 150.00 149.97 149.97 10.4K
15:44 149.99 149.99 149.97 149.97 10.1K
15:45 149.97 149.97 149.90 149.90 22.9K
15:46 149.91 149.91 149.88 149.88 14.5K
15:47 149.89 149.89 149.88 149.88 5.3K
15:48 149.87 149.87 149.82 149.82 20.8K
15:49 149.82 149.82 149.81 149.81 12.0K
15:50 149.85 149.85 149.82 149.83 77.7K
15:51 149.82 149.87 149.82 149.87 15.4K
15:52 149.87 149.90 149.87 149.90 40.9K
15:53 149.93 149.96 149.93 149.96 23.5K
15:54 149.97 149.97 149.94 149.97 36.4K
15:55 149.99 149.99 149.97 149.97 38.0K
15:56 149.98 149.99 149.98 149.99 43.8K
15:57 149.99 150.00 149.99 149.99 28.3K
15:58 149.98 149.98 149.95 149.95 52.6K
15:59 149.96 149.96 149.90 149.92 78.4K
16:00 149.91 149.91 149.91 149.91 779.3K
16:01 149.91 149.91 149.91 149.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available