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
09:30 155.91 155.91 155.90 155.90 122.0K
09:31 155.89 155.92 155.86 155.86 24.9K
09:32 155.87 155.93 155.87 155.92 8.2K
09:33 155.92 155.97 155.91 155.91 3.8K
09:34 156.04 156.13 156.03 156.13 12.4K
09:35 156.13 156.13 156.08 156.09 10.4K
09:36 156.11 156.14 156.11 156.14 18.5K
09:37 156.14 156.14 156.12 156.12 8.2K
09:38 156.12 156.12 156.02 156.06 17.2K
09:39 156.07 156.08 156.06 156.06 24.0K
09:40 156.00 156.00 155.69 155.69 39.4K
09:41 155.54 155.71 155.54 155.71 49.2K
09:42 155.73 155.79 155.73 155.79 10.6K
09:43 155.79 155.79 155.77 155.79 30.0K
09:44 155.79 155.80 155.78 155.80 5.7K
09:45 155.81 155.83 155.80 155.83 10.7K
09:46 155.82 155.95 155.82 155.94 41.0K
09:47 155.95 156.01 155.94 156.01 11.4K
09:48 156.04 156.04 155.99 155.99 10.3K
09:49 155.96 155.96 155.90 155.90 20.0K
09:50 155.90 155.90 155.66 155.67 29.9K
09:51 155.64 155.64 155.59 155.59 36.5K
09:52 155.59 155.73 155.59 155.73 44.3K
09:53 155.75 155.75 155.65 155.65 15.6K
09:54 155.67 155.69 155.67 155.69 5.0K
09:55 155.68 155.70 155.67 155.70 4.2K
09:56 155.70 155.73 155.67 155.67 10.5K
09:57 155.59 155.59 155.52 155.52 39.9K
09:58 155.54 155.54 155.37 155.37 26.5K
09:59 155.35 155.37 155.33 155.35 103.2K
10:00 155.35 155.36 155.35 155.35 23.8K
10:01 155.35 155.35 155.32 155.32 60.3K
10:02 155.31 155.31 155.31 155.31 14.4K
10:03 155.31 155.31 155.23 155.23 19.4K
10:04 155.21 155.26 155.21 155.26 14.9K
10:05 155.29 155.34 155.29 155.34 14.3K
10:06 155.38 155.38 155.34 155.36 24.3K
10:07 155.35 155.35 155.33 155.34 15.4K
10:08 155.35 155.38 155.34 155.38 56.7K
10:09 155.34 155.34 155.32 155.34 31.2K
10:10 155.35 155.35 155.29 155.29 10.8K
10:11 155.28 155.28 155.25 155.25 16.5K
10:12 155.23 155.23 155.12 155.14 50.4K
10:13 155.13 155.15 155.13 155.15 4.4K
10:14 155.14 155.14 155.12 155.12 4.8K
10:15 155.12 155.12 155.09 155.10 31.1K
10:16 155.09 155.09 155.07 155.09 2.8K
10:17 155.08 155.08 155.06 155.07 6.2K
10:18 155.04 155.07 155.04 155.07 5.1K
10:19 155.06 155.08 155.06 155.08 39.6K
10:20 155.08 155.11 155.08 155.11 11.9K
10:21 155.18 155.21 155.17 155.21 24.7K
10:22 155.21 155.21 155.20 155.20 2.5K
10:23 155.23 155.33 155.23 155.32 21.7K
10:24 155.32 155.32 155.31 155.32 5.7K
10:25 155.31 155.31 155.18 155.18 34.5K
10:26 155.17 155.17 155.15 155.16 9.4K
10:27 155.16 155.16 155.15 155.16 33.9K
10:28 155.16 155.16 155.15 155.15 6.8K
10:29 155.13 155.13 155.13 155.13 51.7K
10:30 155.13 155.15 155.11 155.15 50.1K
10:31 155.16 155.20 155.16 155.18 11.0K
10:32 155.18 155.18 155.09 155.09 21.3K
10:33 155.06 155.07 155.06 155.07 9.4K
10:34 155.05 155.06 155.05 155.05 4.0K
10:35 155.05 155.08 155.05 155.08 26.0K
10:36 155.09 155.10 155.09 155.10 8.1K
10:37 155.09 155.10 155.07 155.08 100.2K
10:38 155.11 155.13 155.11 155.13 32.8K
10:39 155.14 155.20 155.14 155.20 70.7K
10:40 155.18 155.19 155.17 155.18 20.1K
10:41 155.18 155.24 155.18 155.24 23.5K
10:42 155.27 155.27 155.26 155.26 19.3K
10:43 155.28 155.28 155.23 155.23 28.8K
10:44 155.24 155.24 155.24 155.24 47.5K
10:45 155.28 155.30 155.27 155.30 31.1K
10:46 155.26 155.26 155.24 155.24 34.0K
10:47 155.24 155.24 155.22 155.22 76.9K
10:48 155.22 155.28 155.22 155.28 8.9K
10:49 155.30 155.30 155.28 155.28 22.3K
10:50 155.30 155.30 155.28 155.28 12.1K
10:51 155.25 155.27 155.22 155.22 8.8K
10:52 155.21 155.24 155.21 155.23 8.2K
10:53 155.23 155.24 155.23 155.23 4.2K
10:54 155.22 155.26 155.22 155.25 7.7K
10:55 155.25 155.27 155.25 155.27 3.1K
10:56 155.29 155.29 155.29 155.29 4.1K
10:57 155.30 155.34 155.30 155.34 5.5K
10:58 155.32 155.38 155.32 155.38 4.4K
10:59 155.39 155.42 155.39 155.42 10.6K
11:00 155.44 155.44 155.44 155.44 4.0K
11:01 155.44 155.50 155.44 155.49 13.0K
11:02 155.49 155.49 155.48 155.48 6.5K
11:03 155.51 155.61 155.51 155.61 43.7K
11:04 155.59 155.59 155.57 155.59 45.8K
11:05 155.59 155.60 155.56 155.56 31.1K
11:06 155.57 155.61 155.57 155.61 23.8K
11:07 155.60 155.63 155.60 155.63 79.0K
11:08 155.63 155.63 155.62 155.62 27.7K
11:09 155.63 155.64 155.63 155.64 14.2K
11:10 155.65 155.70 155.65 155.70 31.8K
11:11 155.69 155.81 155.69 155.80 21.6K
11:12 155.81 155.82 155.80 155.82 7.1K
11:13 155.81 155.83 155.81 155.83 7.3K
11:14 155.83 155.83 155.81 155.81 3.0K
11:15 155.80 155.80 155.79 155.80 15.6K
11:16 155.78 155.78 155.76 155.76 5.4K
11:17 155.76 155.79 155.76 155.79 6.9K
11:18 155.81 155.81 155.79 155.79 8.2K
11:19 155.80 155.89 155.80 155.88 10.3K
11:20 155.88 155.95 155.88 155.95 6.1K
11:21 155.96 156.01 155.96 156.00 9.6K
11:22 156.01 156.05 156.01 156.05 9.3K
11:23 156.01 156.02 156.00 156.02 7.5K
11:24 156.03 156.05 156.03 156.05 8.4K
11:25 156.05 156.05 156.05 156.05 6.2K
11:26 156.01 156.01 155.97 155.97 81.7K
11:27 155.96 156.00 155.96 156.00 2.4K
11:28 156.01 156.01 156.00 156.00 5.3K
11:29 155.99 155.99 155.89 155.89 11.7K
11:30 155.88 155.88 155.87 155.87 14.9K
11:31 155.88 155.89 155.88 155.88 2.6K
11:32 155.88 155.92 155.88 155.92 11.7K
11:33 155.92 155.92 155.92 155.92 21.7K
11:34 155.90 155.92 155.89 155.92 3.4K
11:35 155.93 155.94 155.92 155.94 3.4K
11:36 155.94 155.96 155.94 155.96 5.4K
11:37 155.96 155.97 155.95 155.97 3.9K
11:38 155.97 155.97 155.96 155.96 8.7K
11:39 155.96 155.96 155.95 155.95 4.7K
11:40 155.95 155.95 155.95 155.95 2.4K
11:41 155.96 155.96 155.96 155.96 5.4K
11:42 155.96 156.00 155.96 156.00 5.0K
11:43 155.98 155.98 155.94 155.94 9.4K
11:44 155.95 155.95 155.92 155.92 19.9K
11:45 155.92 155.92 155.90 155.90 3.4K
11:46 155.90 155.90 155.87 155.87 8.3K
11:47 155.90 155.90 155.88 155.88 5.7K
11:48 155.90 155.91 155.90 155.90 3.6K
11:49 155.90 155.91 155.90 155.91 7.6K
11:50 155.92 155.93 155.90 155.91 25.7K
11:51 155.90 155.91 155.90 155.90 2.5K
11:52 155.89 155.91 155.89 155.91 5.2K
11:53 155.90 155.91 155.89 155.91 4.2K
11:54 155.89 155.89 155.89 155.89 3.8K
11:55 155.89 155.89 155.88 155.88 2.1K
11:56 155.87 155.87 155.86 155.87 12.4K
11:57 155.87 155.87 155.86 155.86 1.2K
11:58 155.87 155.89 155.87 155.88 44.1K
11:59 155.88 155.89 155.88 155.89 40.8K
12:00 155.89 155.90 155.88 155.90 25.5K
12:01 155.90 155.91 155.90 155.90 1.4K
12:02 155.91 155.91 155.90 155.91 3.1K
12:03 155.90 155.91 155.90 155.91 34.8K
12:04 155.91 155.92 155.90 155.92 14.9K
12:05 155.92 155.93 155.92 155.92 3.9K
12:06 155.93 155.94 155.93 155.93 21.2K
12:07 155.93 155.93 155.93 155.93 3.3K
12:08 155.95 155.95 155.94 155.94 8.5K
12:09 155.93 155.94 155.92 155.92 42.8K
12:10 155.93 155.93 155.92 155.92 7.0K
12:11 155.92 155.92 155.92 155.92 5.5K
12:12 155.91 155.91 155.91 155.91 5.3K
12:13 155.90 155.90 155.90 155.90 4.5K
12:14 155.90 155.90 155.87 155.87 173.5K
12:15 155.87 155.88 155.87 155.88 60.3K
12:16 155.88 155.91 155.88 155.91 9.0K
12:17 155.90 155.91 155.90 155.91 29.2K
12:18 155.93 155.96 155.93 155.95 24.2K
12:19 155.95 155.99 155.95 155.99 3.2K
12:20 155.99 156.00 155.99 155.99 22.4K
12:21 155.99 156.00 155.99 156.00 2.0K
12:22 156.01 156.02 156.01 156.02 9.1K
12:23 156.02 156.02 156.01 156.01 1.5K
12:24 156.02 156.02 156.00 156.01 9.8K
12:25 156.01 156.03 156.01 156.03 2.8K
12:26 156.02 156.03 156.01 156.03 7.7K
12:27 156.04 156.05 156.04 156.04 1.2K
12:28 156.04 156.07 156.04 156.07 2.9K
12:29 156.07 156.07 156.05 156.05 3.3K
12:30 156.02 156.02 156.01 156.01 11.5K
12:31 156.01 156.01 155.98 155.98 3.4K
12:32 155.99 155.99 155.98 155.98 6.6K
12:33 155.98 155.99 155.98 155.99 9.4K
12:34 155.98 155.99 155.98 155.99 3.3K
12:35 155.99 156.00 155.99 156.00 6.9K
12:36 156.02 156.02 156.00 156.00 80.8K
12:37 156.00 156.01 156.00 156.01 5.0K
12:38 155.94 155.94 155.91 155.92 11.6K
12:39 155.92 155.92 155.91 155.91 4.2K
12:40 155.91 155.91 155.88 155.88 6.7K
12:41 155.87 155.87 155.84 155.84 10.0K
12:42 155.85 155.85 155.82 155.82 5.0K
12:43 155.82 155.82 155.81 155.81 10.9K
12:44 155.80 155.80 155.76 155.76 9.5K
12:45 155.74 155.75 155.74 155.75 5.4K
12:46 155.74 155.75 155.74 155.75 9.1K
12:47 155.75 155.76 155.75 155.76 6.7K
12:48 155.75 155.75 155.67 155.67 5.8K
12:49 155.62 155.62 155.61 155.62 57.4K
12:50 155.62 155.62 155.61 155.61 10.8K
12:51 155.62 155.62 155.61 155.61 20.0K
12:52 155.59 155.59 155.56 155.56 11.3K
12:53 155.56 155.57 155.56 155.57 116.7K
12:54 155.57 155.57 155.55 155.55 20.7K
12:55 155.56 155.56 155.56 155.56 2.1K
12:56 155.54 155.56 155.54 155.56 19.2K
12:57 155.55 155.58 155.55 155.58 144.8K
12:58 155.56 155.56 155.49 155.49 39.8K
12:59 155.50 155.50 155.47 155.47 11.8K
13:00 155.46 155.46 155.45 155.46 16.2K
13:01 155.46 155.47 155.46 155.47 11.5K
13:02 155.46 155.49 155.46 155.49 29.6K
13:03 155.50 155.50 155.46 155.47 15.5K
13:04 155.47 155.47 155.41 155.41 68.7K
13:05 155.42 155.42 155.41 155.41 9.2K
13:06 155.41 155.46 155.41 155.46 9.6K
13:07 155.45 155.45 155.44 155.44 1.6K
13:08 155.42 155.42 155.40 155.40 6.7K
13:09 155.41 155.42 155.41 155.42 19.0K
13:10 155.40 155.40 155.39 155.39 11.5K
13:11 155.41 155.42 155.41 155.42 9.4K
13:12 155.42 155.43 155.40 155.40 30.4K
13:13 155.40 155.40 155.39 155.40 4.9K
13:14 155.39 155.39 155.39 155.39 3.1K
13:15 155.40 155.42 155.38 155.38 20.0K
13:16 155.37 155.40 155.37 155.40 11.8K
13:17 155.43 155.44 155.42 155.44 10.2K
13:18 155.44 155.50 155.44 155.50 19.0K
13:19 155.50 155.53 155.50 155.53 4.0K
13:20 155.52 155.52 155.50 155.51 4.1K
13:21 155.52 155.55 155.52 155.55 9.1K
13:22 155.56 155.63 155.56 155.63 8.1K
13:23 155.63 155.63 155.62 155.62 10.5K
13:24 155.62 155.62 155.61 155.61 7.2K
13:25 155.62 155.62 155.61 155.61 17.2K
13:26 155.62 155.62 155.60 155.60 13.2K
13:27 155.60 155.61 155.60 155.61 4.5K
13:28 155.62 155.64 155.62 155.64 7.7K
13:29 155.63 155.70 155.63 155.70 17.5K
13:30 155.71 155.78 155.71 155.78 52.6K
13:31 155.78 155.81 155.78 155.81 22.8K
13:32 155.82 155.82 155.76 155.76 112.9K
13:33 155.76 155.76 155.75 155.75 18.4K
13:34 155.76 155.79 155.76 155.79 5.9K
13:35 155.80 155.80 155.78 155.78 6.1K
13:36 155.79 155.80 155.79 155.80 4.9K
13:37 155.89 155.93 155.89 155.93 40.8K
13:38 155.93 155.93 155.91 155.91 5.2K
13:39 155.91 155.94 155.91 155.94 24.5K
13:40 155.94 155.94 155.94 155.94 6.1K
13:41 155.96 155.96 155.95 155.95 6.1K
13:42 155.96 155.96 155.96 155.96 11.9K
13:43 155.94 155.94 155.91 155.91 19.3K
13:44 155.90 155.91 155.90 155.91 7.4K
13:45 155.90 155.91 155.90 155.91 8.7K
13:46 155.90 155.92 155.90 155.91 6.6K
13:47 155.91 155.92 155.91 155.92 7.0K
13:48 155.91 155.96 155.91 155.96 7.2K
13:49 155.96 155.97 155.96 155.97 3.9K
13:50 155.95 155.97 155.95 155.97 5.5K
13:51 155.97 155.99 155.97 155.99 15.3K
13:52 155.99 156.00 155.99 156.00 13.1K
13:53 155.99 156.02 155.99 156.02 6.1K
13:54 156.01 156.02 156.01 156.01 11.6K
13:55 156.03 156.06 156.03 156.05 4.0K
13:56 156.09 156.11 156.09 156.11 6.0K
13:57 156.12 156.12 156.10 156.10 3.9K
13:58 156.10 156.13 156.10 156.11 7.4K
13:59 156.11 156.15 156.11 156.15 10.6K
14:00 156.14 156.16 156.12 156.12 17.8K
14:01 156.13 156.14 156.11 156.14 6.2K
14:02 156.14 156.17 156.14 156.17 15.5K
14:03 156.17 156.18 156.15 156.18 2.4K
14:04 156.16 156.16 156.14 156.14 3.5K
14:05 156.15 156.15 156.11 156.11 9.5K
14:06 156.10 156.11 156.08 156.08 4.8K
14:07 156.09 156.09 156.06 156.06 18.2K
14:08 156.06 156.06 156.04 156.05 6.5K
14:09 156.05 156.11 156.05 156.11 19.4K
14:10 156.11 156.12 156.11 156.11 4.9K
14:11 156.11 156.11 156.10 156.10 4.9K
14:12 156.10 156.11 156.10 156.11 2.1K
14:13 156.11 156.11 156.09 156.09 3.8K
14:14 156.09 156.09 156.08 156.08 4.5K
14:15 156.08 156.09 156.07 156.07 7.1K
14:16 156.07 156.07 156.05 156.05 42.5K
14:17 156.04 156.04 156.03 156.03 8.0K
14:18 156.03 156.03 156.02 156.02 2.3K
14:19 156.02 156.02 156.01 156.01 4.4K
14:20 156.02 156.03 156.02 156.03 2.4K
14:21 156.06 156.06 156.06 156.06 4.8K
14:22 156.04 156.04 156.03 156.03 2.1K
14:23 156.03 156.03 156.02 156.03 3.5K
14:24 156.02 156.02 156.01 156.01 6.7K
14:25 156.03 156.05 156.03 156.05 6.2K
14:26 156.04 156.04 156.04 156.04 123.3K
14:27 156.04 156.05 156.02 156.02 12.0K
14:28 156.02 156.02 155.97 155.97 10.2K
14:29 155.96 155.97 155.96 155.96 1.9K
14:30 155.97 156.00 155.97 155.99 4.5K
14:31 155.99 155.99 155.99 155.99 3.8K
14:32 155.99 155.99 155.99 155.99 2.4K
14:33 155.99 155.99 155.98 155.98 4.0K
14:34 155.99 155.99 155.99 155.99 7.5K
14:35 155.99 155.99 155.98 155.99 4.9K
14:36 155.99 155.99 155.99 155.99 16.3K
14:37 155.99 155.99 155.98 155.98 3.4K
14:38 155.98 155.99 155.98 155.98 23.5K
14:39 155.96 155.97 155.96 155.96 10.9K
14:40 155.94 155.96 155.94 155.96 6.6K
14:41 155.97 155.97 155.96 155.97 6.8K
14:42 155.97 156.01 155.95 156.01 16.2K
14:43 156.01 156.04 156.01 156.03 18.0K
14:44 156.04 156.06 156.04 156.06 2.7K
14:45 156.06 156.06 156.05 156.06 1.7K
14:46 156.05 156.08 156.05 156.06 5.1K
14:47 156.06 156.08 156.06 156.08 7.7K
14:48 156.04 156.04 156.03 156.04 14.2K
14:49 156.05 156.06 156.05 156.05 14.8K
14:50 156.05 156.05 156.04 156.04 14.7K
14:51 156.05 156.05 156.02 156.02 17.4K
14:52 156.00 156.00 155.78 155.81 85.3K
14:53 155.82 155.84 155.82 155.84 5.1K
14:54 155.85 155.86 155.85 155.85 14.9K
14:55 155.86 155.86 155.84 155.84 2.4K
14:56 155.85 155.85 155.81 155.83 8.6K
14:57 155.82 155.84 155.82 155.84 10.4K
14:58 155.84 155.84 155.83 155.83 4.2K
14:59 155.86 155.91 155.86 155.91 10.0K
15:00 155.90 155.90 155.87 155.87 14.9K
15:01 155.87 155.87 155.87 155.87 3.5K
15:02 155.88 155.88 155.88 155.88 1.8K
15:03 155.88 155.90 155.87 155.90 5.3K
15:04 155.88 155.89 155.88 155.88 11.5K
15:05 155.88 155.92 155.88 155.92 20.0K
15:06 155.93 155.95 155.93 155.95 8.0K
15:07 155.96 156.00 155.96 156.00 5.1K
15:08 156.00 156.00 155.99 155.99 13.4K
15:09 155.99 155.99 155.96 155.96 63.2K
15:10 155.95 156.00 155.95 156.00 13.7K
15:11 156.04 156.04 155.99 155.99 11.2K
15:12 155.99 155.99 155.95 155.95 14.0K
15:13 155.97 155.98 155.97 155.98 5.5K
15:14 155.97 155.97 155.92 155.92 32.5K
15:15 155.92 155.93 155.92 155.92 8.4K
15:16 155.92 155.92 155.88 155.88 5.8K
15:17 155.88 155.89 155.88 155.89 6.0K
15:18 155.87 155.88 155.87 155.88 17.0K
15:19 155.87 155.90 155.87 155.90 11.1K
15:20 155.90 155.90 155.89 155.90 29.5K
15:21 155.89 155.93 155.89 155.93 5.9K
15:22 155.93 155.94 155.93 155.94 3.7K
15:23 155.94 155.95 155.93 155.93 2.4K
15:24 155.94 155.95 155.94 155.94 6.5K
15:25 155.94 155.94 155.93 155.93 11.7K
15:26 155.93 155.94 155.93 155.94 2.5K
15:27 155.95 155.95 155.93 155.93 20.1K
15:28 155.92 155.94 155.92 155.94 27.8K
15:29 155.94 155.95 155.93 155.94 22.9K
15:30 155.93 155.95 155.93 155.95 14.4K
15:31 155.94 155.97 155.94 155.96 3.9K
15:32 155.95 155.96 155.95 155.95 7.5K
15:33 155.96 155.97 155.95 155.95 15.7K
15:34 155.95 155.96 155.95 155.95 19.2K
15:35 155.95 155.97 155.95 155.95 24.5K
15:36 155.94 155.95 155.93 155.95 15.6K
15:37 155.95 155.97 155.95 155.97 30.0K
15:38 155.97 155.97 155.96 155.96 11.5K
15:39 155.99 155.99 155.97 155.98 12.5K
15:40 155.99 155.99 155.97 155.97 11.7K
15:41 155.97 155.99 155.97 155.98 6.9K
15:42 155.98 155.99 155.98 155.99 21.8K
15:43 156.02 156.02 155.99 155.99 48.4K
15:44 156.00 156.00 156.00 156.00 6.0K
15:45 156.00 156.02 155.99 156.02 21.0K
15:46 155.99 155.99 155.92 155.94 36.3K
15:47 155.93 155.97 155.93 155.97 35.4K
15:48 155.94 155.94 155.91 155.92 27.4K
15:49 155.92 155.94 155.92 155.93 22.8K
15:50 155.96 155.98 155.96 155.96 128.7K
15:51 155.96 155.96 155.95 155.95 18.3K
15:52 155.93 155.93 155.91 155.91 34.5K
15:53 155.92 155.92 155.90 155.90 41.9K
15:54 155.84 155.85 155.82 155.85 48.5K
15:55 155.87 155.89 155.87 155.88 49.5K
15:56 155.93 155.93 155.90 155.90 76.0K
15:57 155.91 155.91 155.88 155.88 76.8K
15:58 155.90 155.95 155.90 155.93 104.2K
15:59 155.96 155.99 155.95 155.99 114.2K
16:00 155.97 155.99 155.97 155.99 1,188.4K
16:01 155.99 155.99 155.99 155.99 12.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available