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
09:30 151.21 153.85 151.21 153.85 306.8K
09:31 154.07 154.09 153.83 153.83 101.2K
09:32 153.83 154.21 153.83 154.21 88.3K
09:33 154.20 154.38 154.20 154.37 45.0K
09:34 154.27 154.34 154.23 154.32 30.6K
09:35 154.31 154.77 154.31 154.77 95.2K
09:36 154.93 154.93 154.83 154.88 58.0K
09:37 154.78 154.78 154.62 154.62 66.4K
09:38 154.66 154.85 154.66 154.85 38.6K
09:39 154.82 154.82 154.66 154.66 73.5K
09:40 154.63 154.64 154.60 154.60 84.7K
09:41 154.62 154.63 154.62 154.63 36.4K
09:42 154.44 154.44 154.33 154.33 95.9K
09:43 154.39 154.43 154.39 154.43 79.1K
09:44 154.43 154.43 154.26 154.26 144.8K
09:45 154.23 154.43 154.23 154.43 128.0K
09:46 154.51 154.66 154.51 154.62 104.0K
09:47 154.72 154.72 154.67 154.70 70.7K
09:48 154.73 154.73 154.61 154.61 53.4K
09:49 154.60 154.60 154.53 154.53 106.8K
09:50 154.55 154.62 154.55 154.62 118.5K
09:51 154.71 154.87 154.71 154.83 304.0K
09:52 154.82 154.91 154.82 154.84 103.3K
09:53 154.85 154.85 154.72 154.72 48.4K
09:54 154.83 154.87 154.83 154.87 49.0K
09:55 154.89 154.91 154.89 154.91 35.6K
09:56 154.91 154.93 154.89 154.93 77.3K
09:57 154.94 155.04 154.94 155.04 117.0K
09:58 155.12 155.17 155.12 155.17 39.0K
09:59 155.20 155.25 155.20 155.20 198.3K
10:00 155.12 155.34 155.12 155.32 89.3K
10:01 155.36 155.37 155.35 155.37 26.1K
10:02 155.32 155.37 155.32 155.37 29.5K
10:03 155.35 155.44 155.35 155.44 74.0K
10:04 155.40 155.40 155.35 155.35 43.2K
10:05 155.35 155.38 155.35 155.38 195.3K
10:06 155.41 155.57 155.41 155.57 226.5K
10:07 155.62 155.68 155.62 155.68 116.2K
10:08 155.64 155.64 155.63 155.64 69.5K
10:09 155.66 155.66 155.57 155.57 77.2K
10:10 155.54 155.54 155.50 155.50 560.6K
10:11 155.46 155.46 155.34 155.34 211.3K
10:12 155.36 155.36 155.21 155.21 120.8K
10:13 155.20 155.22 155.14 155.14 17.4K
10:14 155.12 155.12 155.05 155.05 99.6K
10:15 155.07 155.13 155.07 155.12 82.1K
10:16 155.12 155.15 155.12 155.15 16.1K
10:17 155.17 155.18 155.17 155.18 95.4K
10:18 155.16 155.25 155.16 155.24 107.8K
10:19 155.23 155.28 155.23 155.28 38.8K
10:20 155.30 155.44 155.30 155.44 38.9K
10:21 155.50 155.55 155.50 155.50 80.1K
10:22 155.50 155.57 155.50 155.57 346.7K
10:23 155.64 155.65 155.57 155.57 29.0K
10:24 155.57 155.57 155.56 155.56 58.2K
10:25 155.58 155.61 155.58 155.61 30.0K
10:26 155.62 155.63 155.58 155.58 6.9K
10:27 155.60 155.64 155.57 155.57 88.3K
10:28 155.56 155.56 155.54 155.54 7.9K
10:29 155.54 155.66 155.54 155.66 43.8K
10:30 155.61 155.68 155.61 155.68 14.3K
10:31 155.69 155.69 155.67 155.67 10.5K
10:32 155.68 155.80 155.68 155.80 20.2K
10:33 155.84 155.93 155.84 155.93 29.9K
10:34 155.91 155.91 155.90 155.90 36.7K
10:35 155.91 155.91 155.88 155.88 188.7K
10:36 155.82 155.83 155.78 155.78 283.8K
10:37 155.75 155.75 155.69 155.69 78.7K
10:38 155.70 155.70 155.69 155.70 5.8K
10:39 155.72 155.72 155.71 155.71 28.1K
10:40 155.72 155.73 155.72 155.73 78.4K
10:41 155.76 155.79 155.75 155.75 19.3K
10:42 155.76 155.80 155.76 155.80 221.2K
10:43 155.80 155.82 155.79 155.79 66.4K
10:44 155.81 155.82 155.80 155.81 10.0K
10:45 155.79 155.81 155.79 155.79 4.9K
10:46 155.79 155.81 155.79 155.81 32.5K
10:47 155.80 155.81 155.80 155.81 10.6K
10:48 155.82 155.85 155.82 155.85 61.7K
10:49 155.85 155.87 155.85 155.87 22.2K
10:50 155.87 155.87 155.78 155.78 9.7K
10:51 155.76 155.76 155.74 155.75 10.0K
10:52 155.73 155.75 155.66 155.66 56.5K
10:53 155.65 155.65 155.63 155.65 91.5K
10:54 155.66 155.66 155.64 155.64 17.2K
10:55 155.66 155.67 155.65 155.67 35.5K
10:56 155.64 155.69 155.64 155.69 48.4K
10:57 155.69 155.74 155.69 155.74 21.0K
10:58 155.73 155.73 155.70 155.70 13.2K
10:59 155.69 155.71 155.69 155.70 52.7K
11:00 155.69 155.70 155.68 155.70 27.2K
11:01 155.68 155.70 155.68 155.69 181.7K
11:02 155.68 155.68 155.68 155.68 3.1K
11:03 155.72 155.72 155.71 155.72 45.6K
11:04 155.71 155.71 155.69 155.70 41.1K
11:05 155.64 155.64 155.62 155.62 31.4K
11:06 155.65 155.67 155.65 155.67 17.9K
11:07 155.67 155.69 155.67 155.69 19.3K
11:08 155.68 155.71 155.68 155.71 16.9K
11:09 155.72 155.78 155.72 155.77 24.7K
11:10 155.78 155.80 155.76 155.80 17.1K
11:11 155.80 155.80 155.77 155.78 222.8K
11:12 155.78 155.79 155.78 155.79 15.1K
11:13 155.81 155.81 155.80 155.81 44.5K
11:14 155.81 155.82 155.81 155.82 9.0K
11:15 155.81 155.82 155.80 155.81 5.4K
11:16 155.81 155.81 155.77 155.77 254.5K
11:17 155.79 155.80 155.78 155.80 9.8K
11:18 155.80 155.81 155.80 155.81 19.6K
11:19 155.80 155.82 155.80 155.82 12.7K
11:20 155.82 155.82 155.81 155.81 46.5K
11:21 155.80 155.81 155.79 155.81 5.5K
11:22 155.79 155.79 155.74 155.74 24.2K
11:23 155.74 155.74 155.69 155.69 29.8K
11:24 155.70 155.71 155.70 155.71 10.7K
11:25 155.73 155.73 155.72 155.73 11.1K
11:26 155.73 155.73 155.72 155.72 7.8K
11:27 155.74 155.74 155.71 155.71 14.3K
11:28 155.72 155.73 155.71 155.72 32.1K
11:29 155.73 155.73 155.73 155.73 27.2K
11:30 155.72 155.75 155.72 155.73 7.6K
11:31 155.73 155.75 155.73 155.75 15.7K
11:32 155.75 155.76 155.75 155.75 7.5K
11:33 155.76 155.79 155.76 155.77 13.8K
11:34 155.76 155.76 155.69 155.69 39.1K
11:35 155.70 155.70 155.69 155.69 25.4K
11:36 155.71 155.72 155.70 155.72 4.2K
11:37 155.73 155.73 155.71 155.72 13.2K
11:38 155.73 155.74 155.73 155.73 10.8K
11:39 155.72 155.72 155.71 155.71 4.3K
11:40 155.72 155.74 155.72 155.74 7.4K
11:41 155.73 155.76 155.73 155.76 3.3K
11:42 155.73 155.74 155.72 155.74 4.0K
11:43 155.71 155.71 155.69 155.70 52.1K
11:44 155.70 155.73 155.70 155.73 24.7K
11:45 155.73 155.75 155.73 155.74 4.8K
11:46 155.74 155.74 155.69 155.70 42.1K
11:47 155.71 155.71 155.70 155.70 2.2K
11:48 155.70 155.72 155.70 155.72 10.1K
11:49 155.74 155.76 155.74 155.76 39.2K
11:50 155.73 155.74 155.73 155.73 11.6K
11:51 155.72 155.75 155.72 155.74 2.9K
11:52 155.74 155.74 155.74 155.74 3.8K
11:53 155.74 155.75 155.74 155.74 4.0K
11:54 155.76 155.76 155.75 155.75 17.3K
11:55 155.73 155.74 155.73 155.74 12.9K
11:56 155.75 155.76 155.75 155.76 15.4K
11:57 155.76 155.76 155.73 155.73 13.6K
11:58 155.73 155.76 155.73 155.76 15.2K
11:59 155.76 155.76 155.74 155.74 5.1K
12:00 155.74 155.85 155.74 155.85 75.9K
12:01 155.89 155.92 155.89 155.92 42.1K
12:02 155.92 155.96 155.92 155.95 19.5K
12:03 155.96 155.97 155.96 155.96 7.2K
12:04 155.97 155.98 155.96 155.98 11.5K
12:05 156.00 156.00 155.93 155.93 12.0K
12:06 155.93 155.93 155.91 155.91 48.4K
12:07 155.92 155.93 155.92 155.93 11.8K
12:08 155.91 155.91 155.90 155.91 19.5K
12:09 155.90 155.91 155.90 155.90 6.0K
12:10 155.90 155.90 155.90 155.90 4.2K
12:11 155.90 155.91 155.89 155.91 8.9K
12:12 155.90 155.90 155.90 155.90 8.7K
12:13 155.90 155.90 155.89 155.89 7.4K
12:14 155.90 155.90 155.89 155.89 43.4K
12:15 155.89 155.89 155.81 155.81 11.5K
12:16 155.81 155.81 155.73 155.74 22.9K
12:17 155.74 155.74 155.70 155.71 47.2K
12:18 155.71 155.72 155.71 155.72 4.8K
12:19 155.72 155.75 155.72 155.75 23.9K
12:20 155.75 155.76 155.74 155.76 25.1K
12:21 155.78 155.79 155.78 155.79 5.9K
12:22 155.79 155.81 155.79 155.79 24.7K
12:23 155.77 155.78 155.75 155.75 7.4K
12:24 155.75 155.75 155.74 155.75 16.0K
12:25 155.76 155.79 155.76 155.79 16.2K
12:26 155.83 155.88 155.83 155.88 24.6K
12:27 155.89 155.89 155.88 155.88 25.8K
12:28 155.88 155.88 155.87 155.88 40.0K
12:29 155.87 155.87 155.84 155.84 5.4K
12:30 155.83 155.83 155.82 155.82 17.2K
12:31 155.83 155.84 155.83 155.83 7.4K
12:32 155.83 155.83 155.82 155.82 4.0K
12:33 155.82 155.82 155.80 155.80 14.4K
12:34 155.81 155.81 155.77 155.77 10.9K
12:35 155.77 155.78 155.76 155.78 26.4K
12:36 155.77 155.78 155.77 155.77 5.0K
12:37 155.77 155.77 155.77 155.77 10.5K
12:38 155.77 155.77 155.62 155.62 14.2K
12:39 155.63 155.69 155.63 155.69 4.7K
12:40 155.69 155.76 155.69 155.76 26.9K
12:41 155.75 155.80 155.75 155.80 21.7K
12:42 155.80 155.82 155.80 155.82 9.4K
12:43 155.82 155.83 155.82 155.83 4.5K
12:44 155.83 155.83 155.81 155.83 2.9K
12:45 155.83 155.83 155.82 155.82 2.3K
12:46 155.83 155.83 155.83 155.83 10.7K
12:47 155.83 155.83 155.76 155.77 25.8K
12:48 155.76 155.79 155.76 155.79 8.7K
12:49 155.82 155.83 155.78 155.78 21.3K
12:50 155.79 155.83 155.79 155.83 6.3K
12:51 155.87 155.87 155.87 155.87 14.6K
12:52 155.89 155.89 155.89 155.89 14.1K
12:53 155.92 155.92 155.90 155.90 4.7K
12:54 155.89 155.89 155.87 155.87 41.2K
12:55 155.83 155.84 155.82 155.82 8.5K
12:56 155.81 155.82 155.81 155.81 5.3K
12:57 155.81 155.81 155.80 155.81 7.1K
12:58 155.81 155.83 155.81 155.83 4.6K
12:59 155.83 155.83 155.81 155.81 12.3K
13:00 155.82 155.83 155.81 155.83 4.9K
13:01 155.82 155.82 155.82 155.82 0.4K
13:02 155.82 155.82 155.80 155.80 10.4K
13:03 155.81 155.81 155.78 155.78 12.5K
13:04 155.79 155.79 155.77 155.77 9.6K
13:05 155.79 155.81 155.79 155.81 11.3K
13:06 155.83 155.83 155.81 155.81 6.8K
13:07 155.81 155.81 155.80 155.80 18.0K
13:08 155.80 155.80 155.75 155.75 10.9K
13:09 155.73 155.73 155.70 155.70 45.1K
13:10 155.70 155.72 155.70 155.72 6.7K
13:11 155.72 155.72 155.69 155.69 37.7K
13:12 155.68 155.70 155.68 155.69 7.1K
13:13 155.70 155.70 155.63 155.63 10.8K
13:14 155.64 155.66 155.64 155.65 10.0K
13:15 155.66 155.66 155.63 155.63 9.7K
13:16 155.63 155.63 155.62 155.62 5.0K
13:17 155.63 155.63 155.60 155.60 4.1K
13:18 155.60 155.60 155.58 155.59 3.9K
13:19 155.60 155.60 155.59 155.59 5.8K
13:20 155.60 155.63 155.60 155.63 12.1K
13:21 155.63 155.65 155.63 155.65 9.6K
13:22 155.66 155.66 155.65 155.66 11.6K
13:23 155.67 155.68 155.67 155.67 9.0K
13:24 155.67 155.72 155.67 155.72 7.1K
13:25 155.72 155.72 155.71 155.71 7.8K
13:26 155.73 155.73 155.72 155.72 4.9K
13:27 155.72 155.72 155.69 155.69 4.6K
13:28 155.71 155.71 155.69 155.69 5.9K
13:29 155.68 155.68 155.66 155.67 3.7K
13:30 155.66 155.71 155.66 155.71 41.7K
13:31 155.72 155.73 155.71 155.71 8.8K
13:32 155.70 155.73 155.69 155.73 18.8K
13:33 155.73 155.74 155.70 155.74 19.5K
13:34 155.74 155.76 155.74 155.76 16.5K
13:35 155.75 155.76 155.75 155.76 20.6K
13:36 155.76 155.76 155.71 155.71 81.4K
13:37 155.71 155.71 155.71 155.71 3.7K
13:38 155.70 155.70 155.69 155.69 47.8K
13:39 155.69 155.69 155.64 155.64 6.5K
13:40 155.61 155.61 155.57 155.57 11.7K
13:41 155.57 155.57 155.56 155.56 8.7K
13:42 155.56 155.58 155.56 155.58 12.3K
13:43 155.61 155.63 155.61 155.61 2.7K
13:44 155.61 155.62 155.61 155.62 3.7K
13:45 155.61 155.61 155.58 155.61 15.4K
13:46 155.62 155.62 155.60 155.60 2.7K
13:47 155.59 155.59 155.57 155.59 11.0K
13:48 155.59 155.62 155.59 155.62 28.6K
13:49 155.61 155.63 155.61 155.63 7.3K
13:50 155.63 155.63 155.62 155.62 3.8K
13:51 155.61 155.61 155.61 155.61 5.5K
13:52 155.60 155.60 155.58 155.58 40.5K
13:53 155.60 155.69 155.60 155.69 43.3K
13:54 155.72 155.74 155.72 155.72 27.0K
13:55 155.71 155.72 155.71 155.72 3.1K
13:56 155.71 155.71 155.71 155.71 7.8K
13:57 155.72 155.74 155.72 155.74 110.4K
13:58 155.73 155.73 155.71 155.71 3.8K
13:59 155.71 155.71 155.71 155.71 2.7K
14:00 155.72 155.72 155.70 155.71 6.0K
14:01 155.69 155.69 155.64 155.65 35.4K
14:02 155.65 155.67 155.65 155.67 9.3K
14:03 155.67 155.67 155.66 155.66 7.4K
14:04 155.66 155.66 155.65 155.65 1.6K
14:05 155.65 155.65 155.63 155.63 65.3K
14:06 155.64 155.65 155.64 155.65 5.6K
14:07 155.65 155.66 155.65 155.66 6.3K
14:08 155.68 155.71 155.67 155.71 10.0K
14:09 155.72 155.74 155.71 155.74 10.1K
14:10 155.73 155.73 155.73 155.73 7.1K
14:11 155.73 155.73 155.69 155.69 25.2K
14:12 155.68 155.72 155.68 155.72 41.1K
14:13 155.72 155.72 155.70 155.70 8.2K
14:14 155.71 155.71 155.70 155.71 8.2K
14:15 155.71 155.72 155.71 155.72 4.4K
14:16 155.72 155.77 155.72 155.77 10.9K
14:17 155.79 155.79 155.76 155.76 16.4K
14:18 155.75 155.76 155.75 155.75 2.5K
14:19 155.76 155.76 155.75 155.75 6.7K
14:20 155.75 155.77 155.74 155.77 19.2K
14:21 155.77 155.79 155.77 155.79 17.1K
14:22 155.78 155.79 155.77 155.77 14.2K
14:23 155.77 155.79 155.77 155.79 6.4K
14:24 155.79 155.82 155.79 155.82 9.4K
14:25 155.82 155.82 155.82 155.82 3.6K
14:26 155.82 155.86 155.82 155.86 15.6K
14:27 155.89 155.91 155.89 155.89 36.9K
14:28 155.90 155.90 155.89 155.89 4.5K
14:29 155.89 155.93 155.89 155.91 11.9K
14:30 155.92 155.92 155.91 155.91 7.0K
14:31 155.89 155.93 155.89 155.92 30.0K
14:32 155.93 155.94 155.91 155.91 20.4K
14:33 155.92 155.96 155.92 155.95 5.9K
14:34 155.94 155.97 155.94 155.97 11.4K
14:35 155.97 155.98 155.96 155.96 18.2K
14:36 155.98 155.98 155.96 155.96 16.4K
14:37 155.96 155.98 155.96 155.98 5.7K
14:38 155.99 156.00 155.99 156.00 16.8K
14:39 156.01 156.01 155.99 156.01 4.1K
14:40 156.02 156.02 155.98 155.98 15.4K
14:41 155.97 155.99 155.97 155.98 5.7K
14:42 155.98 156.02 155.98 156.01 7.5K
14:43 156.01 156.01 155.97 155.97 8.6K
14:44 155.97 155.97 155.97 155.97 13.2K
14:45 155.96 155.97 155.96 155.97 5.2K
14:46 155.97 155.97 155.96 155.96 118.9K
14:47 155.96 155.99 155.96 155.98 52.3K
14:48 155.98 155.98 155.98 155.98 75.4K
14:49 156.02 156.05 156.02 156.05 121.8K
14:50 156.06 156.10 156.06 156.10 82.5K
14:51 156.09 156.10 156.03 156.03 39.9K
14:52 156.05 156.07 156.05 156.06 18.1K
14:53 156.06 156.09 156.06 156.09 20.4K
14:54 156.08 156.09 156.08 156.09 3.0K
14:55 156.09 156.10 156.09 156.10 2.8K
14:56 156.10 156.13 156.10 156.13 11.6K
14:57 156.13 156.13 156.12 156.12 9.2K
14:58 156.12 156.12 156.11 156.12 14.5K
14:59 156.11 156.11 156.10 156.10 13.3K
15:00 156.09 156.10 156.08 156.10 6.1K
15:01 156.10 156.10 156.10 156.10 8.6K
15:02 156.11 156.12 156.10 156.12 9.3K
15:03 156.12 156.12 156.07 156.07 10.3K
15:04 156.08 156.10 156.08 156.08 13.9K
15:05 156.08 156.08 156.07 156.07 10.4K
15:06 156.11 156.16 156.11 156.16 18.7K
15:07 156.16 156.16 156.15 156.15 3.4K
15:08 156.16 156.17 156.16 156.16 6.8K
15:09 156.16 156.16 156.14 156.14 3.2K
15:10 156.15 156.15 156.13 156.13 5.0K
15:11 156.13 156.13 156.11 156.11 16.3K
15:12 156.10 156.10 156.09 156.10 7.4K
15:13 156.11 156.12 156.11 156.11 9.3K
15:14 156.12 156.12 156.09 156.09 17.6K
15:15 156.08 156.09 156.08 156.09 35.7K
15:16 156.11 156.12 156.11 156.12 11.6K
15:17 156.12 156.12 156.10 156.10 18.3K
15:18 156.11 156.11 156.10 156.11 6.8K
15:19 156.10 156.10 156.08 156.08 21.8K
15:20 156.07 156.09 156.07 156.07 24.2K
15:21 156.10 156.11 156.09 156.11 19.9K
15:22 156.10 156.11 156.09 156.09 6.3K
15:23 156.10 156.11 156.10 156.11 6.8K
15:24 156.10 156.11 156.10 156.10 12.6K
15:25 156.11 156.12 156.11 156.12 8.5K
15:26 156.10 156.12 156.10 156.12 6.4K
15:27 156.10 156.12 156.10 156.12 8.8K
15:28 156.12 156.12 156.09 156.09 19.1K
15:29 156.10 156.10 156.07 156.07 7.1K
15:30 156.07 156.07 156.06 156.06 18.2K
15:31 156.02 156.04 156.02 156.04 12.8K
15:32 156.04 156.08 156.03 156.08 20.3K
15:33 156.12 156.13 156.11 156.11 32.8K
15:34 156.06 156.06 156.05 156.05 50.1K
15:35 156.05 156.05 156.04 156.04 21.1K
15:36 156.03 156.03 155.99 155.99 14.5K
15:37 155.93 155.93 155.92 155.92 27.9K
15:38 155.95 155.96 155.95 155.95 18.2K
15:39 155.95 155.96 155.95 155.96 13.6K
15:40 155.98 156.01 155.98 156.01 12.1K
15:41 156.00 156.00 155.99 155.99 8.3K
15:42 155.95 155.95 155.94 155.95 16.4K
15:43 155.94 155.95 155.94 155.95 12.8K
15:44 155.97 155.97 155.93 155.93 24.3K
15:45 155.91 155.91 155.88 155.88 27.1K
15:46 155.83 155.83 155.78 155.80 42.7K
15:47 155.80 155.82 155.80 155.81 25.9K
15:48 155.81 155.81 155.74 155.74 30.0K
15:49 155.72 155.73 155.72 155.73 42.1K
15:50 155.67 155.69 155.62 155.69 159.7K
15:51 155.70 155.72 155.70 155.72 31.8K
15:52 155.72 155.72 155.70 155.71 23.3K
15:53 155.71 155.71 155.68 155.68 31.6K
15:54 155.66 155.66 155.62 155.62 42.1K
15:55 155.66 155.69 155.64 155.69 68.1K
15:56 155.71 155.71 155.67 155.68 142.8K
15:57 155.65 155.67 155.64 155.67 106.9K
15:58 155.65 155.67 155.63 155.67 83.7K
15:59 155.68 155.73 155.67 155.73 153.1K
16:00 155.74 155.74 155.73 155.73 1,529.9K
16:01 155.73 155.73 155.73 155.73 12.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available