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
09:30 150.98 151.17 150.98 151.16 54.5K
09:31 151.16 151.16 151.11 151.11 4.2K
09:32 151.08 151.08 151.06 151.06 1.1K
09:33 151.01 151.06 150.94 151.06 15.2K
09:34 151.06 151.06 151.02 151.02 5.8K
09:35 151.02 151.12 151.02 151.09 10.7K
09:36 151.08 151.08 151.07 151.07 12.8K
09:37 151.09 151.14 151.04 151.04 19.5K
09:38 151.02 151.08 151.02 151.08 9.2K
09:39 151.12 151.12 151.11 151.12 1.9K
09:40 151.12 151.12 151.06 151.06 29.1K
09:41 151.07 151.09 151.07 151.09 12.1K
09:42 151.09 151.13 151.09 151.11 5.5K
09:43 151.11 151.11 151.09 151.09 2.0K
09:44 151.07 151.10 151.05 151.05 3.5K
09:45 151.09 151.20 151.09 151.17 67.2K
09:46 151.17 151.17 151.10 151.10 10.1K
09:47 151.10 151.12 151.10 151.11 4.4K
09:48 151.10 151.17 151.10 151.17 8.4K
09:49 151.15 151.39 151.15 151.39 13.1K
09:50 151.43 151.45 151.43 151.45 11.7K
09:51 151.52 151.52 151.49 151.49 11.2K
09:52 151.48 151.49 151.47 151.49 3.1K
09:53 151.48 151.48 151.47 151.48 8.6K
09:54 151.48 151.57 151.48 151.57 14.3K
09:55 151.54 151.59 151.54 151.59 14.5K
09:56 151.62 151.64 151.62 151.64 7.6K
09:57 151.64 151.67 151.64 151.66 9.8K
09:58 151.66 151.68 151.66 151.68 2.4K
09:59 151.65 151.66 151.64 151.66 7.2K
10:00 151.66 151.69 151.65 151.69 38.4K
10:01 151.68 151.71 151.68 151.71 3.5K
10:02 151.72 151.74 151.72 151.74 7.0K
10:03 151.74 151.83 151.74 151.83 10.8K
10:04 151.83 151.86 151.83 151.86 2.9K
10:05 151.85 151.85 151.82 151.82 4.1K
10:06 151.84 151.84 151.83 151.83 6.5K
10:07 151.83 151.85 151.83 151.85 3.9K
10:08 151.77 151.77 151.76 151.77 16.3K
10:09 151.77 151.77 151.76 151.77 6.5K
10:10 151.76 151.79 151.76 151.77 5.2K
10:11 151.76 151.78 151.76 151.78 1.3K
10:12 151.79 151.79 151.77 151.79 2.7K
10:13 151.80 151.88 151.80 151.88 19.1K
10:14 151.89 151.89 151.88 151.88 11.8K
10:15 151.88 151.91 151.88 151.91 2.9K
10:16 151.91 151.93 151.91 151.93 3.9K
10:17 151.93 151.95 151.93 151.95 2.0K
10:18 151.96 151.98 151.96 151.98 13.2K
10:19 152.01 152.03 152.01 152.01 9.5K
10:20 152.01 152.01 151.92 151.93 12.3K
10:21 151.94 151.97 151.94 151.97 2.6K
10:22 151.93 151.93 151.88 151.89 6.2K
10:23 151.89 151.91 151.89 151.91 1.7K
10:24 151.90 151.91 151.90 151.91 1.3K
10:25 151.91 151.92 151.91 151.91 2.2K
10:26 151.90 151.91 151.90 151.91 1.9K
10:27 151.91 151.92 151.87 151.89 5.4K
10:28 151.88 151.88 151.87 151.87 6.4K
10:29 151.87 151.88 151.85 151.86 3.0K
10:30 151.87 151.87 151.86 151.86 1.4K
10:31 151.85 151.92 151.85 151.92 13.7K
10:32 151.92 151.93 151.92 151.93 8.8K
10:33 151.93 151.95 151.92 151.95 20.8K
10:34 151.94 151.96 151.94 151.95 3.3K
10:35 151.95 151.95 151.92 151.92 9.8K
10:36 151.91 151.95 151.91 151.95 2.3K
10:37 151.92 151.92 151.91 151.92 6.1K
10:38 151.92 151.92 151.92 151.92 4.8K
10:39 151.91 151.91 151.91 151.91 2.1K
10:40 151.91 151.91 151.89 151.89 10.3K
10:41 151.89 151.89 151.88 151.88 9.8K
10:42 151.88 151.89 151.87 151.89 4.0K
10:43 151.89 151.89 151.87 151.87 36.2K
10:44 151.86 151.86 151.82 151.83 58.2K
10:45 151.83 151.84 151.83 151.84 8.3K
10:46 151.86 151.87 151.86 151.87 7.6K
10:47 151.87 151.87 151.81 151.81 7.9K
10:48 151.80 151.82 151.80 151.82 4.6K
10:49 151.82 151.82 151.76 151.76 5.5K
10:50 151.74 151.77 151.73 151.77 11.3K
10:51 151.76 151.76 151.75 151.75 2.5K
10:52 151.77 151.81 151.77 151.81 7.2K
10:53 151.79 151.79 151.77 151.78 4.5K
10:54 151.78 151.78 151.78 151.78 1.5K
10:55 151.77 151.81 151.77 151.80 9.5K
10:56 151.80 151.80 151.79 151.79 8.4K
10:57 151.79 151.81 151.78 151.78 7.7K
10:58 151.74 151.74 151.72 151.72 49.8K
10:59 151.71 151.73 151.70 151.70 10.0K
11:00 151.71 151.75 151.71 151.75 2.2K
11:01 151.75 151.77 151.75 151.77 7.6K
11:02 151.77 151.79 151.77 151.79 25.2K
11:03 151.79 151.89 151.79 151.89 9.5K
11:04 151.89 151.89 151.88 151.89 9.7K
11:05 151.86 151.87 151.85 151.87 17.4K
11:06 151.87 151.88 151.87 151.88 2.2K
11:07 151.89 151.92 151.89 151.92 10.0K
11:08 151.92 151.93 151.92 151.93 1.3K
11:09 151.96 151.96 151.96 151.96 10.3K
11:10 151.95 151.95 151.93 151.93 6.2K
11:11 151.93 151.93 151.93 151.93 0.7K
11:12 151.90 151.92 151.90 151.92 3.2K
11:13 151.92 151.92 151.89 151.89 4.3K
11:14 151.89 151.89 151.87 151.87 4.6K
11:15 151.87 151.88 151.87 151.87 8.4K
11:16 151.87 151.87 151.86 151.86 35.7K
11:17 151.86 151.88 151.86 151.88 24.4K
11:18 151.89 151.90 151.89 151.89 32.7K
11:19 151.91 151.99 151.91 151.99 39.9K
11:20 152.00 152.01 151.99 152.01 12.0K
11:21 151.97 151.97 151.93 151.93 9.0K
11:22 151.93 151.93 151.91 151.91 2.0K
11:23 151.90 151.90 151.88 151.88 34.3K
11:24 151.88 151.88 151.82 151.82 10.4K
11:25 151.82 151.89 151.82 151.89 22.7K
11:26 151.88 151.91 151.88 151.91 20.6K
11:27 152.00 152.04 152.00 152.04 24.0K
11:28 152.02 152.02 152.00 152.00 5.7K
11:29 151.98 151.98 151.98 151.98 3.3K
11:30 151.98 151.99 151.97 151.97 13.9K
11:31 151.97 151.98 151.97 151.98 1.5K
11:32 152.00 152.02 152.00 152.02 19.8K
11:33 152.03 152.03 152.02 152.02 2.4K
11:34 152.02 152.03 152.02 152.03 2.7K
11:35 152.03 152.06 152.03 152.06 6.2K
11:36 152.07 152.08 152.07 152.07 18.0K
11:37 152.08 152.08 152.03 152.03 12.2K
11:38 152.01 152.02 152.01 152.02 2.4K
11:39 152.01 152.01 152.00 152.00 2.0K
11:40 152.00 152.00 151.98 151.99 3.1K
11:41 151.96 151.97 151.96 151.97 15.7K
11:42 151.99 151.99 151.96 151.96 12.7K
11:43 151.96 151.98 151.95 151.98 8.0K
11:44 151.97 151.98 151.96 151.97 2.1K
11:45 151.97 151.97 151.95 151.95 3.1K
11:46 151.94 151.94 151.89 151.89 8.6K
11:47 151.89 151.91 151.89 151.91 3.4K
11:48 151.93 151.93 151.92 151.92 8.2K
11:49 151.89 151.89 151.88 151.88 7.2K
11:50 151.88 151.89 151.88 151.88 4.5K
11:51 151.88 151.89 151.88 151.89 0.7K
11:52 151.92 151.95 151.92 151.94 29.7K
11:53 151.95 151.99 151.95 151.99 8.1K
11:54 152.04 152.06 152.04 152.06 8.4K
11:55 152.05 152.06 152.05 152.06 6.0K
11:56 152.06 152.06 152.03 152.03 3.6K
11:57 152.03 152.05 152.03 152.05 9.1K
11:58 152.04 152.06 152.04 152.06 3.9K
11:59 152.06 152.06 152.05 152.05 4.5K
12:00 152.05 152.05 152.04 152.04 2.1K
12:01 152.16 152.20 152.16 152.20 29.0K
12:02 152.19 152.20 152.18 152.20 6.1K
12:03 152.20 152.20 152.18 152.18 7.0K
12:04 152.18 152.19 152.18 152.19 2.2K
12:05 152.19 152.19 152.19 152.19 4.2K
12:06 152.17 152.17 152.17 152.17 2.4K
12:07 152.16 152.17 152.16 152.16 3.9K
12:08 152.16 152.17 152.16 152.16 2.6K
12:09 152.16 152.20 152.16 152.19 3.5K
12:10 152.19 152.20 152.18 152.18 1.8K
12:11 152.20 152.24 152.20 152.24 19.7K
12:12 152.26 152.27 152.26 152.27 3.8K
12:13 152.27 152.28 152.27 152.27 1.9K
12:14 152.29 152.31 152.29 152.30 29.0K
12:15 152.30 152.31 152.30 152.31 4.1K
12:16 152.31 152.32 152.30 152.30 4.4K
12:17 152.30 152.30 152.29 152.29 3.2K
12:18 152.29 152.29 152.29 152.29 2.1K
12:19 152.29 152.29 152.26 152.26 4.1K
12:20 152.26 152.31 152.26 152.31 4.6K
12:21 152.35 152.39 152.35 152.39 7.8K
12:22 152.39 152.39 152.36 152.38 5.0K
12:23 152.38 152.41 152.38 152.39 12.7K
12:24 152.39 152.40 152.39 152.40 3.5K
12:25 152.43 152.45 152.43 152.44 10.0K
12:26 152.45 152.47 152.45 152.45 3.5K
12:27 152.46 152.46 152.45 152.45 15.2K
12:28 152.45 152.46 152.45 152.45 16.9K
12:29 152.46 152.46 152.45 152.45 1.1K
12:30 152.45 152.49 152.45 152.49 14.5K
12:31 152.49 152.50 152.49 152.50 45.4K
12:32 152.50 152.54 152.50 152.52 2.5K
12:33 152.53 152.53 152.53 152.53 2.9K
12:34 152.53 152.54 152.50 152.51 10.0K
12:35 152.51 152.51 152.51 152.51 0.6K
12:36 152.51 152.53 152.51 152.53 9.3K
12:37 152.54 152.54 152.53 152.53 9.7K
12:38 152.54 152.56 152.54 152.56 5.2K
12:39 152.56 152.57 152.56 152.57 68.7K
12:40 152.55 152.57 152.55 152.56 18.7K
12:41 152.57 152.57 152.54 152.54 13.5K
12:42 152.52 152.53 152.48 152.49 34.7K
12:43 152.49 152.51 152.49 152.50 21.9K
12:44 152.51 152.51 152.49 152.49 1.6K
12:45 152.49 152.49 152.48 152.48 2.6K
12:46 152.48 152.48 152.47 152.47 4.7K
12:47 152.44 152.45 152.44 152.45 8.8K
12:48 152.47 152.47 152.46 152.46 4.7K
12:49 152.48 152.48 152.47 152.47 5.6K
12:50 152.46 152.49 152.46 152.48 3.1K
12:51 152.49 152.50 152.48 152.50 1.6K
12:52 152.49 152.49 152.49 152.49 5.5K
12:53 152.51 152.54 152.51 152.54 23.7K
12:54 152.54 152.55 152.54 152.55 12.2K
12:55 152.55 152.55 152.55 152.55 4.2K
12:56 152.54 152.56 152.54 152.56 2.3K
12:57 152.54 152.54 152.50 152.51 6.4K
12:58 152.50 152.52 152.49 152.52 19.4K
12:59 152.55 152.59 152.54 152.58 6.0K
13:00 152.58 152.60 152.58 152.60 16.3K
13:01 152.60 152.60 152.58 152.58 4.6K
13:02 152.59 152.61 152.59 152.61 2.8K
13:03 152.61 152.62 152.60 152.62 1.8K
13:04 152.61 152.63 152.61 152.63 2.8K
13:05 152.65 152.70 152.65 152.70 27.0K
13:06 152.70 152.70 152.67 152.68 16.0K
13:07 152.66 152.68 152.66 152.68 15.8K
13:08 152.66 152.67 152.66 152.67 8.3K
13:09 152.67 152.67 152.66 152.67 3.1K
13:10 152.68 152.68 152.64 152.64 15.7K
13:11 152.63 152.66 152.62 152.66 16.2K
13:12 152.65 152.69 152.65 152.69 3.8K
13:13 152.69 152.69 152.69 152.69 3.6K
13:14 152.69 152.69 152.68 152.68 1.4K
13:15 152.69 152.74 152.69 152.74 29.3K
13:16 152.74 152.79 152.74 152.79 16.1K
13:17 152.79 152.81 152.79 152.81 6.2K
13:18 152.83 152.84 152.82 152.82 7.1K
13:19 152.83 152.85 152.83 152.85 15.8K
13:20 152.84 152.84 152.81 152.81 20.1K
13:21 152.80 152.84 152.80 152.84 37.2K
13:22 152.82 152.83 152.81 152.81 8.3K
13:23 152.81 152.83 152.81 152.83 16.3K
13:24 152.84 152.85 152.84 152.85 5.7K
13:25 152.85 152.85 152.84 152.85 10.8K
13:26 152.84 152.85 152.84 152.85 3.2K
13:27 152.85 152.85 152.84 152.84 3.0K
13:28 152.84 152.86 152.84 152.86 7.1K
13:29 152.86 152.87 152.86 152.87 8.5K
13:30 152.87 152.87 152.86 152.86 2.1K
13:31 152.87 152.87 152.83 152.83 15.4K
13:32 152.83 152.83 152.79 152.79 19.1K
13:33 152.81 152.81 152.76 152.76 4.4K
13:34 152.78 152.78 152.78 152.78 2.6K
13:35 152.78 152.78 152.76 152.76 10.8K
13:36 152.72 152.75 152.72 152.75 8.0K
13:37 152.75 152.75 152.73 152.74 5.8K
13:38 152.75 152.81 152.75 152.81 26.8K
13:39 152.79 152.79 152.77 152.78 10.1K
13:40 152.78 152.78 152.77 152.77 2.0K
13:41 152.74 152.75 152.74 152.75 3.8K
13:42 152.75 152.77 152.75 152.76 21.5K
13:43 152.73 152.73 152.72 152.73 3.8K
13:44 152.72 152.73 152.72 152.73 3.5K
13:45 152.74 152.74 152.73 152.73 3.7K
13:46 152.73 152.74 152.73 152.73 4.1K
13:47 152.74 152.76 152.74 152.76 4.3K
13:48 152.76 152.76 152.75 152.75 6.0K
13:49 152.75 152.75 152.73 152.74 3.0K
13:50 152.74 152.75 152.74 152.75 7.1K
13:51 152.75 152.75 152.73 152.74 5.3K
13:52 152.74 152.74 152.72 152.72 5.0K
13:53 152.71 152.71 152.71 152.71 5.5K
13:54 152.71 152.71 152.69 152.71 7.3K
13:55 152.71 152.72 152.71 152.72 4.9K
13:56 152.72 152.72 152.71 152.71 8.9K
13:57 152.70 152.70 152.69 152.69 3.3K
13:58 152.69 152.70 152.69 152.70 6.6K
13:59 152.70 152.71 152.69 152.69 5.4K
14:00 152.69 152.69 152.68 152.68 11.2K
14:01 152.67 152.67 152.67 152.67 3.2K
14:02 152.67 152.68 152.67 152.68 6.3K
14:03 152.68 152.70 152.68 152.69 3.8K
14:04 152.69 152.70 152.68 152.68 8.1K
14:05 152.68 152.70 152.68 152.70 5.0K
14:06 152.71 152.73 152.70 152.73 10.9K
14:07 152.73 152.74 152.72 152.72 10.4K
14:08 152.71 152.71 152.70 152.71 5.9K
14:09 152.71 152.74 152.71 152.74 7.2K
14:10 152.82 152.83 152.80 152.80 48.8K
14:11 152.77 152.82 152.77 152.82 14.2K
14:12 152.82 152.82 152.81 152.81 1.0K
14:13 152.82 152.84 152.82 152.84 7.2K
14:14 152.84 152.86 152.84 152.86 5.7K
14:15 152.84 152.89 152.84 152.89 16.6K
14:16 152.90 152.94 152.90 152.94 6.9K
14:17 152.94 152.94 152.93 152.93 4.0K
14:18 152.92 152.92 152.91 152.91 3.1K
14:19 152.90 152.91 152.90 152.91 3.3K
14:20 152.91 152.91 152.87 152.88 42.0K
14:21 152.90 152.94 152.90 152.94 7.7K
14:22 152.94 152.95 152.94 152.95 6.9K
14:23 152.98 152.98 152.97 152.97 3.8K
14:24 152.97 152.97 152.94 152.94 5.8K
14:25 152.93 152.94 152.93 152.93 14.5K
14:26 152.93 152.93 152.91 152.91 7.8K
14:27 152.92 152.95 152.92 152.95 9.7K
14:28 152.95 152.95 152.95 152.95 2.6K
14:29 152.93 152.93 152.91 152.91 9.7K
14:30 152.91 152.94 152.91 152.94 10.4K
14:31 152.94 152.95 152.94 152.94 2.8K
14:32 152.94 152.94 152.94 152.94 4.3K
14:33 152.95 152.95 152.94 152.94 8.6K
14:34 152.94 152.97 152.94 152.97 11.5K
14:35 152.97 152.97 152.95 152.95 2.5K
14:36 152.94 152.97 152.94 152.96 15.4K
14:37 152.98 152.99 152.98 152.99 5.5K
14:38 153.00 153.01 153.00 153.01 20.5K
14:39 153.01 153.04 153.01 153.04 11.7K
14:40 153.05 153.06 153.05 153.06 8.7K
14:41 153.06 153.06 153.05 153.05 2.9K
14:42 153.07 153.09 153.07 153.07 20.7K
14:43 153.07 153.09 153.07 153.08 4.1K
14:44 153.10 153.11 153.09 153.11 35.8K
14:45 153.10 153.11 153.10 153.10 2.5K
14:46 153.10 153.11 153.10 153.10 3.9K
14:47 153.11 153.11 153.09 153.09 11.8K
14:48 153.09 153.09 153.07 153.08 3.0K
14:49 153.09 153.11 153.09 153.11 21.4K
14:50 153.12 153.14 153.12 153.14 9.9K
14:51 153.13 153.17 153.13 153.17 3.2K
14:52 153.16 153.17 153.15 153.15 16.4K
14:53 153.16 153.19 153.16 153.19 11.0K
14:54 153.19 153.19 153.15 153.15 5.6K
14:55 153.15 153.15 153.14 153.14 13.2K
14:56 153.14 153.15 153.13 153.13 1.0K
14:57 153.15 153.15 153.13 153.13 5.8K
14:58 153.15 153.17 153.15 153.17 9.2K
14:59 153.16 153.17 153.16 153.17 18.0K
15:00 153.17 153.19 153.17 153.19 10.3K
15:01 153.18 153.19 153.18 153.19 4.8K
15:02 153.18 153.19 153.18 153.19 9.8K
15:03 153.20 153.21 153.18 153.18 17.4K
15:04 153.18 153.18 153.17 153.17 10.7K
15:05 153.18 153.22 153.18 153.22 9.3K
15:06 153.21 153.21 153.19 153.19 6.9K
15:07 153.19 153.19 153.17 153.18 12.1K
15:08 153.16 153.16 153.13 153.13 5.7K
15:09 153.14 153.16 153.14 153.16 9.6K
15:10 153.16 153.16 153.06 153.06 20.0K
15:11 153.03 153.04 153.02 153.02 28.6K
15:12 153.02 153.02 153.00 153.00 2.2K
15:13 153.00 153.01 153.00 153.00 2.7K
15:14 153.00 153.00 153.00 153.00 7.5K
15:15 152.99 152.99 152.97 152.97 5.3K
15:16 152.96 152.98 152.95 152.98 4.0K
15:17 152.97 153.00 152.97 153.00 5.0K
15:18 153.00 153.03 153.00 153.03 8.2K
15:19 153.01 153.01 153.00 153.00 4.5K
15:20 153.00 153.00 152.94 152.94 15.0K
15:21 152.86 152.87 152.86 152.86 14.9K
15:22 152.86 152.86 152.85 152.85 15.6K
15:23 152.85 152.85 152.81 152.81 8.9K
15:24 152.80 152.80 152.79 152.79 9.2K
15:25 152.80 152.81 152.80 152.80 3.3K
15:26 152.79 152.81 152.79 152.81 5.9K
15:27 152.81 152.81 152.81 152.81 3.0K
15:28 152.82 152.83 152.82 152.83 3.6K
15:29 152.86 152.87 152.86 152.86 6.0K
15:30 152.87 152.89 152.86 152.89 19.4K
15:31 152.89 152.92 152.89 152.92 7.5K
15:32 152.92 152.92 152.91 152.91 5.5K
15:33 152.92 152.92 152.88 152.88 16.2K
15:34 152.87 152.95 152.87 152.95 23.4K
15:35 152.96 153.05 152.96 153.03 27.7K
15:36 153.05 153.05 153.05 153.05 20.9K
15:37 153.04 153.04 152.99 153.00 16.8K
15:38 153.00 153.00 152.99 152.99 5.4K
15:39 152.99 152.99 152.98 152.98 6.7K
15:40 152.98 152.99 152.98 152.99 4.2K
15:41 152.99 152.99 152.97 152.97 11.2K
15:42 152.96 152.97 152.96 152.97 6.6K
15:43 152.99 153.02 152.97 153.02 13.4K
15:44 153.03 153.03 153.01 153.01 7.8K
15:45 153.01 153.01 152.99 152.99 9.1K
15:46 152.96 153.00 152.96 153.00 22.1K
15:47 153.00 153.01 153.00 153.00 15.3K
15:48 152.99 153.00 152.99 152.99 22.2K
15:49 152.99 152.99 152.97 152.98 53.1K
15:50 153.00 153.00 152.98 153.00 42.9K
15:51 153.00 153.01 152.98 152.98 37.0K
15:52 152.98 152.99 152.96 152.99 28.0K
15:53 152.99 153.03 152.99 153.03 24.9K
15:54 153.05 153.05 153.02 153.02 35.6K
15:55 153.00 153.00 152.97 152.97 40.0K
15:56 153.01 153.01 152.98 152.98 44.3K
15:57 152.98 152.99 152.98 152.99 26.9K
15:58 152.99 153.02 152.99 153.00 72.2K
15:59 152.96 153.00 152.96 152.98 101.0K
16:00 152.99 153.00 152.99 153.00 1,009.0K
16:01 153.00 153.00 153.00 153.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available