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
09:30 152.99 153.32 152.99 153.32 137.9K
09:31 153.37 153.63 153.36 153.63 20.2K
09:32 153.60 153.60 153.59 153.59 34.8K
09:33 153.54 153.54 153.46 153.46 3.5K
09:34 153.42 153.47 153.39 153.42 8.0K
09:35 153.41 153.51 153.38 153.51 26.9K
09:36 153.50 153.59 153.50 153.59 3.3K
09:37 153.59 153.59 153.47 153.48 22.5K
09:38 153.47 153.51 153.41 153.51 18.2K
09:39 153.51 153.54 153.51 153.54 16.2K
09:40 153.55 153.66 153.55 153.66 13.3K
09:41 153.66 153.71 153.65 153.71 14.9K
09:42 153.59 153.59 153.53 153.58 22.9K
09:43 153.63 153.65 153.63 153.63 6.4K
09:44 153.65 153.66 153.65 153.66 16.7K
09:45 153.68 153.72 153.68 153.72 23.4K
09:46 153.78 153.81 153.78 153.79 20.5K
09:47 153.77 153.82 153.77 153.79 62.0K
09:48 153.81 153.81 153.77 153.78 21.6K
09:49 153.78 153.82 153.78 153.82 24.6K
09:50 153.78 153.78 153.67 153.67 19.1K
09:51 153.65 153.66 153.61 153.61 28.2K
09:52 153.61 153.61 153.59 153.59 5.5K
09:53 153.58 153.60 153.58 153.60 1.7K
09:54 153.62 153.64 153.62 153.62 6.7K
09:55 153.61 153.65 153.61 153.65 3.5K
09:56 153.66 153.66 153.64 153.65 6.7K
09:57 153.65 153.67 153.64 153.65 3.5K
09:58 153.64 153.64 153.61 153.61 12.9K
09:59 153.61 153.65 153.61 153.65 6.8K
10:00 153.67 153.75 153.67 153.75 12.3K
10:01 153.76 153.86 153.76 153.86 29.2K
10:02 153.89 153.94 153.89 153.94 8.6K
10:03 153.95 153.97 153.93 153.97 11.1K
10:04 153.96 153.97 153.96 153.97 9.3K
10:05 153.93 153.93 153.91 153.93 14.4K
10:06 153.92 153.92 153.90 153.91 3.2K
10:07 153.90 153.92 153.90 153.92 16.8K
10:08 153.95 153.97 153.95 153.97 16.5K
10:09 153.97 153.99 153.96 153.99 3.4K
10:10 153.99 154.01 153.99 154.00 39.0K
10:11 154.02 154.10 154.02 154.10 8.1K
10:12 154.14 154.14 154.10 154.10 16.2K
10:13 154.08 154.08 154.06 154.07 6.3K
10:14 154.10 154.10 154.10 154.10 9.0K
10:15 154.11 154.11 154.10 154.10 5.5K
10:16 154.11 154.11 154.10 154.11 4.4K
10:17 154.10 154.10 154.00 154.00 25.2K
10:18 154.00 154.00 153.85 153.92 26.6K
10:19 153.93 153.99 153.93 153.99 11.5K
10:20 153.99 154.01 153.99 154.01 7.0K
10:21 154.01 154.01 154.01 154.01 7.4K
10:22 154.01 154.01 154.01 154.01 1.9K
10:23 154.01 154.03 154.01 154.03 10.3K
10:24 154.02 154.02 154.00 154.00 6.4K
10:25 153.99 154.02 153.99 154.01 56.7K
10:26 154.02 154.02 154.00 154.00 5.0K
10:27 153.97 153.97 153.97 153.97 7.9K
10:28 153.96 153.96 153.93 153.93 12.9K
10:29 153.93 153.93 153.92 153.93 17.6K
10:30 153.94 153.99 153.94 153.98 11.5K
10:31 153.98 153.98 153.95 153.96 8.2K
10:32 153.96 154.03 153.96 154.03 1.9K
10:33 154.03 154.03 154.01 154.01 6.3K
10:34 153.99 153.99 153.96 153.96 24.7K
10:35 153.95 153.95 153.94 153.95 18.6K
10:36 153.96 153.97 153.96 153.97 1.9K
10:37 153.96 153.96 153.93 153.93 1.9K
10:38 153.96 153.99 153.96 153.99 5.4K
10:39 153.88 153.90 153.88 153.89 12.5K
10:40 153.89 153.89 153.85 153.85 11.5K
10:41 153.85 153.89 153.85 153.89 2.0K
10:42 153.89 153.89 153.87 153.88 9.1K
10:43 153.86 153.87 153.86 153.87 5.4K
10:44 153.87 153.87 153.77 153.77 43.2K
10:45 153.78 153.78 153.67 153.67 113.9K
10:46 153.69 153.69 153.45 153.45 148.2K
10:47 153.29 153.35 153.26 153.26 103.3K
10:48 153.37 153.51 153.37 153.48 20.0K
10:49 153.49 153.59 153.49 153.59 15.8K
10:50 153.59 153.69 153.59 153.69 13.8K
10:51 153.70 153.70 153.70 153.70 6.0K
10:52 153.69 153.69 153.67 153.67 3.6K
10:53 153.67 153.70 153.67 153.70 2.0K
10:54 153.70 153.72 153.70 153.72 0.6K
10:55 153.74 153.74 153.64 153.64 21.9K
10:56 153.65 153.65 153.58 153.58 6.7K
10:57 153.59 153.62 153.59 153.62 9.4K
10:58 153.62 153.62 153.58 153.60 4.1K
10:59 153.60 153.60 153.57 153.57 4.1K
11:00 153.57 153.57 153.57 153.57 10.7K
11:01 153.58 153.58 153.49 153.49 13.0K
11:02 153.49 153.49 153.46 153.49 4.8K
11:03 153.43 153.46 153.43 153.45 11.5K
11:04 153.46 153.49 153.46 153.49 16.2K
11:05 153.48 153.54 153.48 153.52 4.7K
11:06 153.52 153.54 153.52 153.52 57.2K
11:07 153.52 153.52 153.50 153.50 7.2K
11:08 153.54 153.56 153.54 153.56 8.9K
11:09 153.57 153.57 153.56 153.57 7.0K
11:10 153.56 153.57 153.56 153.56 6.9K
11:11 153.57 153.60 153.56 153.60 5.3K
11:12 153.60 153.64 153.60 153.64 5.4K
11:13 153.64 153.65 153.64 153.65 3.5K
11:14 153.67 153.70 153.67 153.69 15.9K
11:15 153.71 153.72 153.69 153.69 4.5K
11:16 153.70 153.70 153.70 153.70 3.1K
11:17 153.70 153.74 153.70 153.74 5.8K
11:18 153.76 153.77 153.76 153.76 5.3K
11:19 153.76 153.76 153.68 153.68 20.2K
11:20 153.66 153.66 153.62 153.62 13.7K
11:21 153.61 153.61 153.55 153.55 5.2K
11:22 153.52 153.53 153.49 153.49 21.8K
11:23 153.49 153.49 153.48 153.48 9.2K
11:24 153.47 153.47 153.46 153.46 2.6K
11:25 153.45 153.45 153.38 153.41 21.3K
11:26 153.43 153.44 153.43 153.43 7.1K
11:27 153.44 153.45 153.43 153.43 3.5K
11:28 153.46 153.46 153.45 153.45 9.2K
11:29 153.37 153.37 153.33 153.33 16.9K
11:30 153.39 153.39 153.37 153.37 8.9K
11:31 153.37 153.37 153.36 153.36 21.0K
11:32 153.35 153.37 153.35 153.36 9.1K
11:33 153.36 153.36 153.33 153.33 34.4K
11:34 153.33 153.33 153.32 153.32 2.2K
11:35 153.33 153.33 153.31 153.31 1.1K
11:36 153.31 153.33 153.31 153.33 6.5K
11:37 153.33 153.35 153.33 153.35 2.6K
11:38 153.32 153.32 153.31 153.31 6.2K
11:39 153.31 153.35 153.29 153.35 9.6K
11:40 153.37 153.37 153.36 153.36 6.8K
11:41 153.36 153.36 153.35 153.35 0.9K
11:42 153.35 153.35 153.35 153.35 0.1K
11:43 153.35 153.35 153.34 153.34 5.7K
11:44 153.33 153.35 153.33 153.34 8.0K
11:45 153.30 153.30 153.28 153.28 7.0K
11:46 153.28 153.28 153.25 153.25 8.1K
11:47 153.27 153.27 153.26 153.26 4.7K
11:48 153.25 153.27 153.25 153.27 13.4K
11:49 153.27 153.28 153.26 153.26 15.5K
11:50 153.26 153.28 153.26 153.27 16.3K
11:51 153.20 153.20 153.19 153.19 65.7K
11:52 153.19 153.19 153.16 153.17 25.9K
11:53 153.13 153.14 153.10 153.10 34.5K
11:54 153.00 153.01 152.99 153.00 43.2K
11:55 152.98 153.00 152.98 153.00 24.0K
11:56 153.00 153.03 153.00 153.02 4.1K
11:57 153.03 153.09 153.03 153.09 10.6K
11:58 153.09 153.13 153.09 153.13 4.5K
11:59 153.12 153.16 153.12 153.16 25.8K
12:00 153.16 153.19 153.16 153.19 3.6K
12:01 153.17 153.20 153.17 153.20 5.9K
12:02 153.18 153.20 153.17 153.20 3.9K
12:03 153.24 153.26 153.24 153.26 36.0K
12:04 153.23 153.24 153.23 153.24 4.4K
12:05 153.21 153.21 153.18 153.18 5.0K
12:06 153.19 153.20 153.19 153.19 7.6K
12:07 153.20 153.20 153.20 153.20 0.8K
12:08 153.20 153.23 153.20 153.23 3.4K
12:09 153.23 153.25 153.23 153.25 17.4K
12:10 153.23 153.24 153.23 153.23 4.9K
12:11 153.19 153.19 153.17 153.19 16.6K
12:12 153.19 153.19 153.18 153.18 1.5K
12:13 153.19 153.19 153.17 153.17 7.7K
12:14 153.18 153.19 153.18 153.19 4.8K
12:15 153.18 153.20 153.18 153.20 8.2K
12:16 153.18 153.18 153.18 153.18 8.1K
12:17 153.19 153.19 153.18 153.19 35.8K
12:18 153.18 153.20 153.18 153.20 12.9K
12:19 153.20 153.20 153.19 153.19 4.5K
12:20 153.19 153.21 153.19 153.19 31.0K
12:21 153.18 153.22 153.18 153.22 32.7K
12:22 153.21 153.22 153.21 153.22 108.8K
12:23 153.21 153.36 153.21 153.36 33.3K
12:24 153.38 153.38 153.37 153.37 13.0K
12:25 153.36 153.36 153.33 153.33 3.9K
12:26 153.31 153.31 153.29 153.29 16.2K
12:27 153.28 153.28 153.27 153.27 1.2K
12:28 153.27 153.28 153.27 153.27 8.1K
12:29 153.28 153.29 153.28 153.29 7.0K
12:30 153.29 153.29 153.28 153.29 5.1K
12:31 153.28 153.29 153.22 153.22 23.4K
12:32 153.23 153.24 153.23 153.24 4.8K
12:33 153.22 153.22 153.22 153.22 1.9K
12:34 153.22 153.24 153.22 153.24 9.2K
12:35 153.24 153.28 153.23 153.28 4.7K
12:36 153.30 153.30 153.30 153.30 7.1K
12:37 153.30 153.32 153.30 153.32 1.6K
12:38 153.33 153.34 153.33 153.34 4.9K
12:39 153.33 153.38 153.33 153.38 6.9K
12:40 153.38 153.38 153.38 153.38 8.4K
12:41 153.38 153.39 153.38 153.39 22.8K
12:42 153.38 153.40 153.38 153.40 13.2K
12:43 153.41 153.42 153.41 153.42 4.4K
12:44 153.43 153.43 153.42 153.42 3.6K
12:45 153.42 153.42 153.40 153.41 5.9K
12:46 153.40 153.40 153.39 153.40 7.0K
12:47 153.40 153.40 153.39 153.39 2.1K
12:48 153.38 153.39 153.38 153.39 2.9K
12:49 153.39 153.39 153.38 153.38 2.3K
12:50 153.38 153.39 153.37 153.38 6.1K
12:51 153.38 153.38 153.37 153.37 3.0K
12:52 153.36 153.37 153.36 153.37 2.6K
12:53 153.36 153.37 153.36 153.37 1.9K
12:54 153.36 153.38 153.36 153.38 2.9K
12:55 153.38 153.38 153.38 153.38 3.2K
12:56 153.38 153.39 153.38 153.39 6.0K
12:57 153.39 153.39 153.38 153.39 5.1K
12:58 153.40 153.40 153.38 153.38 5.2K
12:59 153.38 153.38 153.37 153.37 4.9K
13:00 153.37 153.38 153.37 153.38 5.0K
13:01 153.38 153.40 153.38 153.39 2.5K
13:02 153.39 153.41 153.39 153.41 4.1K
13:03 153.42 153.43 153.42 153.43 3.0K
13:04 153.43 153.43 153.43 153.43 1.3K
13:05 153.42 153.43 153.42 153.43 9.5K
13:06 153.42 153.42 153.39 153.39 11.3K
13:07 153.37 153.38 153.37 153.38 5.6K
13:08 153.38 153.40 153.36 153.36 12.8K
13:09 153.36 153.38 153.36 153.37 9.0K
13:10 153.37 153.39 153.36 153.39 20.5K
13:11 153.39 153.39 153.37 153.37 2.4K
13:12 153.36 153.36 153.36 153.36 5.4K
13:13 153.36 153.37 153.36 153.37 69.9K
13:14 153.34 153.35 153.34 153.34 10.6K
13:15 153.32 153.32 153.31 153.31 1.1K
13:16 153.33 153.33 153.31 153.31 2.4K
13:17 153.31 153.31 153.30 153.31 2.7K
13:18 153.31 153.31 153.30 153.30 8.5K
13:19 153.31 153.32 153.31 153.32 6.4K
13:20 153.32 153.32 153.28 153.28 20.9K
13:21 153.28 153.28 153.24 153.24 19.9K
13:22 153.24 153.25 153.22 153.22 7.8K
13:23 153.21 153.21 153.19 153.19 10.5K
13:24 153.19 153.19 153.18 153.18 4.4K
13:25 153.16 153.16 153.11 153.11 11.1K
13:26 153.11 153.12 153.11 153.11 2.2K
13:27 153.05 153.05 153.02 153.03 23.1K
13:28 153.03 153.04 153.03 153.03 17.7K
13:29 153.02 153.02 152.91 152.93 52.9K
13:30 152.96 152.96 152.93 152.96 14.5K
13:31 152.95 152.96 152.95 152.96 6.7K
13:32 152.96 152.96 152.95 152.95 4.2K
13:33 152.93 152.96 152.93 152.96 13.9K
13:34 152.95 152.95 152.90 152.90 11.5K
13:35 152.89 152.91 152.89 152.91 6.8K
13:36 152.91 152.91 152.91 152.91 24.8K
13:37 152.92 152.94 152.92 152.94 3.6K
13:38 152.96 152.96 152.94 152.95 6.3K
13:39 152.95 152.96 152.95 152.95 5.8K
13:40 152.98 152.98 152.98 152.98 4.7K
13:41 153.00 153.03 153.00 153.01 6.0K
13:42 153.00 153.01 153.00 153.01 4.1K
13:43 153.02 153.04 153.02 153.02 8.4K
13:44 153.02 153.02 152.97 152.98 30.3K
13:45 152.97 153.00 152.97 153.00 6.2K
13:46 152.99 152.99 152.89 152.90 14.3K
13:47 152.88 152.88 152.86 152.86 10.5K
13:48 152.86 152.86 152.85 152.85 18.2K
13:49 152.83 152.83 152.81 152.81 6.0K
13:50 152.81 152.81 152.79 152.79 3.4K
13:51 152.80 152.81 152.80 152.80 9.0K
13:52 152.80 152.80 152.79 152.80 2.9K
13:53 152.81 152.82 152.81 152.81 12.3K
13:54 152.83 152.83 152.81 152.81 3.3K
13:55 152.80 152.83 152.80 152.82 55.0K
13:56 152.83 152.83 152.82 152.82 11.2K
13:57 152.80 152.83 152.80 152.82 41.2K
13:58 152.82 152.84 152.81 152.84 14.0K
13:59 152.84 152.85 152.84 152.85 5.5K
14:00 152.85 152.85 152.83 152.83 10.8K
14:01 152.80 152.80 152.66 152.66 37.8K
14:02 152.66 152.67 152.66 152.67 11.1K
14:03 152.65 152.66 152.64 152.66 7.0K
14:04 152.68 152.68 152.68 152.68 14.3K
14:05 152.69 152.69 152.68 152.69 13.6K
14:06 152.71 152.71 152.70 152.71 28.4K
14:07 152.69 152.70 152.61 152.63 25.3K
14:08 152.62 152.62 152.56 152.57 9.8K
14:09 152.58 152.58 152.55 152.55 23.6K
14:10 152.55 152.55 152.53 152.54 2.0K
14:11 152.54 152.55 152.54 152.55 12.5K
14:12 152.55 152.55 152.50 152.50 14.7K
14:13 152.49 152.49 152.46 152.46 18.0K
14:14 152.46 152.46 152.45 152.45 15.8K
14:15 152.45 152.45 152.38 152.38 27.5K
14:16 152.38 152.38 152.34 152.34 13.0K
14:17 152.33 152.33 152.28 152.28 8.7K
14:18 152.27 152.27 152.21 152.21 5.3K
14:19 152.20 152.20 152.19 152.19 3.5K
14:20 152.20 152.22 152.20 152.21 9.8K
14:21 152.20 152.20 152.05 152.05 29.8K
14:22 152.05 152.08 152.05 152.08 8.6K
14:23 152.09 152.11 152.08 152.11 5.0K
14:24 152.07 152.09 152.05 152.09 40.3K
14:25 152.10 152.20 152.10 152.20 14.1K
14:26 152.20 152.22 152.20 152.22 5.4K
14:27 152.21 152.21 152.16 152.16 6.8K
14:28 152.16 152.18 152.06 152.06 10.0K
14:29 151.77 151.80 151.77 151.79 65.4K
14:30 151.79 151.81 151.79 151.81 9.0K
14:31 151.77 151.77 151.74 151.76 13.9K
14:32 151.76 151.77 151.76 151.77 1.0K
14:33 151.77 151.77 151.75 151.75 1.5K
14:34 151.75 151.78 151.75 151.78 10.6K
14:35 151.78 151.79 151.78 151.79 1.7K
14:36 151.81 151.82 151.81 151.82 4.5K
14:37 151.83 151.88 151.83 151.88 6.5K
14:38 151.94 151.99 151.93 151.99 35.9K
14:39 152.02 152.04 152.02 152.04 16.1K
14:40 152.03 152.03 152.00 152.02 10.8K
14:41 152.00 152.00 151.98 151.98 6.9K
14:42 151.97 151.97 151.96 151.96 5.4K
14:43 151.97 151.98 151.97 151.97 8.2K
14:44 151.97 151.97 151.97 151.97 1.3K
14:45 151.97 151.98 151.97 151.98 1.8K
14:46 151.99 152.00 151.98 151.98 3.8K
14:47 151.98 152.04 151.98 152.04 8.1K
14:48 152.04 152.04 152.01 152.01 15.4K
14:49 151.99 152.00 151.97 151.97 10.8K
14:50 151.97 151.98 151.97 151.97 6.1K
14:51 151.97 151.97 151.96 151.96 3.2K
14:52 151.96 151.97 151.96 151.96 13.3K
14:53 151.96 151.97 151.95 151.97 24.3K
14:54 151.97 151.97 151.94 151.94 12.7K
14:55 151.95 151.99 151.95 151.98 17.1K
14:56 151.98 151.98 151.97 151.97 25.3K
14:57 151.96 151.97 151.96 151.97 20.7K
14:58 151.97 151.97 151.96 151.96 15.7K
14:59 151.98 151.98 151.89 151.89 42.1K
15:00 151.90 151.90 151.87 151.87 7.8K
15:01 151.82 151.82 151.81 151.82 20.3K
15:02 151.83 151.83 151.83 151.83 2.6K
15:03 151.83 151.83 151.82 151.82 5.6K
15:04 151.81 151.81 151.74 151.74 16.6K
15:05 151.75 151.77 151.75 151.75 6.7K
15:06 151.76 151.77 151.76 151.77 2.7K
15:07 151.79 151.88 151.79 151.88 23.2K
15:08 151.88 151.91 151.88 151.91 27.0K
15:09 151.91 151.91 151.90 151.91 3.0K
15:10 151.91 151.96 151.91 151.96 15.6K
15:11 151.97 151.97 151.84 151.84 30.7K
15:12 151.84 151.86 151.84 151.85 41.1K
15:13 151.84 151.85 151.84 151.84 14.3K
15:14 151.83 151.83 151.81 151.81 13.5K
15:15 151.81 151.81 151.78 151.78 15.9K
15:16 151.77 151.79 151.77 151.79 6.0K
15:17 151.77 151.80 151.77 151.80 10.9K
15:18 151.80 151.81 151.80 151.80 4.3K
15:19 151.80 151.80 151.78 151.80 9.5K
15:20 151.83 151.85 151.83 151.84 8.1K
15:21 151.84 151.84 151.82 151.82 14.3K
15:22 151.83 151.84 151.82 151.84 7.1K
15:23 151.84 151.87 151.84 151.86 7.3K
15:24 151.87 151.87 151.85 151.85 7.9K
15:25 151.87 151.99 151.87 151.99 98.7K
15:26 151.99 151.99 151.98 151.98 18.8K
15:27 151.98 151.98 151.95 151.95 3.4K
15:28 152.01 152.01 151.96 151.99 41.4K
15:29 151.98 152.00 151.98 152.00 11.2K
15:30 151.97 151.99 151.97 151.99 6.5K
15:31 152.00 152.00 151.96 151.96 13.9K
15:32 151.97 151.97 151.95 151.96 28.8K
15:33 151.97 151.97 151.96 151.96 7.8K
15:34 151.96 151.99 151.96 151.97 11.5K
15:35 151.97 152.01 151.97 152.00 15.4K
15:36 152.01 152.01 151.99 152.00 5.8K
15:37 151.99 151.99 151.98 151.98 8.0K
15:38 151.99 151.99 151.95 151.95 34.7K
15:39 151.94 151.94 151.93 151.94 8.6K
15:40 151.95 151.97 151.95 151.97 33.3K
15:41 151.97 152.01 151.97 152.01 16.0K
15:42 152.01 152.01 152.00 152.01 19.7K
15:43 152.00 152.01 152.00 152.00 7.3K
15:44 151.97 151.97 151.96 151.96 16.3K
15:45 151.97 152.01 151.97 151.99 11.6K
15:46 152.00 152.02 152.00 152.02 18.5K
15:47 152.01 152.01 151.95 151.96 28.5K
15:48 151.92 151.94 151.92 151.94 21.4K
15:49 151.93 151.93 151.90 151.90 125.0K
15:50 151.89 151.89 151.81 151.81 89.7K
15:51 151.80 151.80 151.80 151.80 24.9K
15:52 151.82 151.82 151.78 151.78 49.8K
15:53 151.81 151.81 151.80 151.80 37.5K
15:54 151.81 151.81 151.77 151.77 45.4K
15:55 151.80 151.80 151.76 151.76 73.1K
15:56 151.72 151.74 151.72 151.73 54.7K
15:57 151.73 151.73 151.66 151.66 57.7K
15:58 151.67 151.69 151.66 151.66 67.2K
15:59 151.65 151.65 151.58 151.58 146.9K
16:00 151.62 151.62 151.62 151.62 774.0K
16:01 151.62 151.62 151.62 151.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available