S&P/TSX Capped REIT

GSPRTRE
🏛️ canada →
163.44
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 157.12 157.51 157.12 157.51 177.3K
09:31 157.51 157.51 157.32 157.32 2.3K
09:32 157.27 157.27 157.08 157.23 36.5K
09:33 157.23 157.23 157.19 157.19 2.1K
09:34 157.19 157.19 157.15 157.16 2.9K
09:35 157.05 157.07 157.05 157.07 2.8K
09:36 157.21 157.21 157.14 157.14 5.1K
09:37 157.14 157.17 157.13 157.17 3.9K
09:38 157.24 157.29 157.20 157.29 5.6K
09:39 157.29 157.29 157.27 157.27 1.0K
09:40 157.26 157.26 157.23 157.23 3.4K
09:41 157.24 157.27 157.24 157.26 2.0K
09:42 157.26 157.26 157.12 157.12 8.8K
09:43 157.12 157.12 157.12 157.12 1.0K
09:44 157.11 157.12 157.07 157.07 1.7K
09:45 157.07 157.07 157.03 157.04 8.2K
09:46 157.08 157.08 157.02 157.02 7.7K
09:47 157.02 157.02 156.99 156.99 9.7K
09:48 156.98 157.01 156.98 156.99 2.5K
09:49 156.97 156.97 156.95 156.95 12.3K
09:50 156.94 156.94 156.90 156.93 9.2K
09:51 156.92 156.93 156.92 156.93 1.8K
09:52 156.93 156.95 156.92 156.95 4.0K
09:53 156.99 157.00 156.99 157.00 3.4K
09:54 157.00 157.00 156.98 156.99 2.8K
09:55 157.06 157.12 157.06 157.12 6.9K
09:56 157.12 157.18 157.12 157.18 2.6K
09:57 157.16 157.22 157.16 157.22 2.7K
09:58 157.23 157.23 157.22 157.22 2.4K
09:59 157.21 157.21 157.17 157.20 4.7K
10:00 157.22 157.23 157.22 157.23 1.8K
10:01 157.23 157.27 157.23 157.27 3.2K
10:02 157.27 157.28 157.27 157.28 33.7K
10:03 157.26 157.27 157.26 157.26 7.5K
10:04 157.25 157.31 157.25 157.31 3.6K
10:05 157.32 157.38 157.32 157.38 64.9K
10:06 157.38 157.40 157.38 157.40 3.5K
10:07 157.41 157.43 157.41 157.41 2.8K
10:08 157.38 157.40 157.38 157.40 2.8K
10:09 157.41 157.58 157.41 157.57 28.8K
10:10 157.59 157.59 157.58 157.58 1.2K
10:11 157.58 157.58 157.52 157.53 3.3K
10:12 157.53 157.58 157.53 157.58 1.4K
10:13 157.58 157.58 157.58 157.58 2.6K
10:14 157.58 157.59 157.58 157.59 2.1K
10:15 157.59 157.62 157.59 157.62 7.5K
10:16 157.62 157.76 157.62 157.76 10.3K
10:17 157.76 157.78 157.76 157.78 3.9K
10:18 157.79 157.82 157.79 157.81 0.9K
10:19 157.84 157.84 157.80 157.80 2.6K
10:20 157.80 157.82 157.80 157.82 2.3K
10:21 157.83 157.83 157.82 157.82 0.8K
10:22 157.78 157.78 157.76 157.78 6.1K
10:23 157.75 157.75 157.67 157.67 9.2K
10:24 157.67 157.67 157.57 157.57 7.6K
10:25 157.57 157.57 157.56 157.56 0.9K
10:26 157.54 157.54 157.49 157.49 10.1K
10:27 157.48 157.48 157.47 157.47 1.4K
10:28 157.48 157.56 157.48 157.56 11.2K
10:29 157.59 157.61 157.59 157.59 11.4K
10:30 157.60 157.60 157.60 157.60 0.6K
10:31 157.62 157.67 157.62 157.67 3.4K
10:32 157.68 157.69 157.68 157.69 3.7K
10:33 157.69 157.70 157.68 157.68 30.7K
10:34 157.71 157.72 157.71 157.72 3.7K
10:35 157.75 157.77 157.73 157.73 9.4K
10:36 157.73 157.74 157.73 157.73 3.0K
10:37 157.73 157.73 157.71 157.71 3.9K
10:38 157.70 157.70 157.64 157.64 13.3K
10:39 157.61 157.61 157.60 157.61 13.8K
10:40 157.59 157.59 157.57 157.57 6.2K
10:41 157.56 157.56 157.46 157.46 13.6K
10:42 157.45 157.45 157.44 157.44 5.4K
10:43 157.44 157.53 157.44 157.50 3.2K
10:44 157.50 157.50 157.48 157.48 2.6K
10:45 157.49 157.49 157.47 157.47 4.5K
10:46 157.46 157.46 157.41 157.41 3.7K
10:47 157.41 157.41 157.41 157.41 2.3K
10:48 157.41 157.41 157.39 157.39 2.2K
10:49 157.37 157.38 157.37 157.38 3.7K
10:50 157.37 157.38 157.27 157.27 12.5K
10:51 157.26 157.27 157.25 157.25 6.4K
10:52 157.25 157.26 157.18 157.18 5.0K
10:53 157.16 157.17 157.16 157.16 3.8K
10:54 157.16 157.17 157.15 157.17 4.9K
10:55 157.17 157.18 157.17 157.18 27.0K
10:56 157.19 157.19 157.18 157.18 6.8K
10:57 157.17 157.17 157.15 157.15 2.6K
10:58 157.12 157.17 157.12 157.17 11.6K
10:59 157.16 157.16 157.13 157.13 4.8K
11:00 157.13 157.13 157.10 157.10 1.7K
11:01 157.11 157.11 157.11 157.11 2.7K
11:02 157.12 157.12 157.10 157.10 1.9K
11:03 157.10 157.13 157.10 157.13 4.9K
11:04 157.14 157.14 157.13 157.14 14.3K
11:05 157.13 157.15 157.12 157.15 10.8K
11:06 157.15 157.15 157.14 157.14 1.3K
11:07 157.13 157.14 157.13 157.14 6.8K
11:08 157.14 157.14 157.11 157.11 5.4K
11:09 157.11 157.11 157.10 157.11 1.9K
11:10 157.10 157.15 157.10 157.15 7.2K
11:11 157.23 157.30 157.23 157.30 11.7K
11:12 157.30 157.30 157.29 157.30 2.6K
11:13 157.29 157.30 157.29 157.30 5.2K
11:14 157.30 157.30 157.29 157.29 4.4K
11:15 157.29 157.30 157.29 157.29 0.4K
11:16 157.29 157.32 157.29 157.32 6.1K
11:17 157.31 157.31 157.30 157.30 3.8K
11:18 157.30 157.30 157.30 157.30 0.7K
11:19 157.30 157.30 157.30 157.30 3.2K
11:20 157.29 157.29 157.26 157.28 9.8K
11:21 157.28 157.28 157.24 157.25 8.4K
11:22 157.25 157.25 157.22 157.22 2.3K
11:23 157.22 157.23 157.22 157.23 2.0K
11:24 157.23 157.23 157.23 157.23 6.7K
11:25 157.21 157.21 157.21 157.21 1.9K
11:26 157.23 157.23 157.20 157.20 6.1K
11:27 157.21 157.21 157.20 157.20 3.0K
11:28 157.18 157.18 157.17 157.17 4.9K
11:29 157.17 157.17 157.13 157.13 3.3K
11:30 157.11 157.11 157.09 157.10 8.8K
11:31 157.10 157.10 157.10 157.10 0.6K
11:32 157.09 157.12 157.09 157.11 104.1K
11:33 157.11 157.12 157.09 157.09 7.2K
11:34 157.09 157.09 157.07 157.07 1.7K
11:35 157.07 157.07 157.04 157.04 4.5K
11:36 157.03 157.04 157.03 157.03 9.0K
11:37 157.04 157.04 156.99 156.99 13.9K
11:38 157.00 157.03 157.00 157.03 6.9K
11:39 157.03 157.13 157.03 157.13 14.0K
11:40 157.13 157.15 157.13 157.15 6.2K
11:41 157.16 157.17 157.16 157.17 1.9K
11:42 157.17 157.19 157.17 157.18 2.0K
11:43 157.18 157.18 157.17 157.17 2.2K
11:44 157.17 157.18 157.17 157.18 2.1K
11:45 157.18 157.18 157.14 157.14 3.1K
11:46 157.12 157.12 157.10 157.10 17.5K
11:47 157.08 157.08 157.07 157.08 3.3K
11:48 157.08 157.09 157.08 157.09 6.4K
11:49 157.10 157.10 157.08 157.08 7.1K
11:50 157.09 157.09 157.07 157.07 9.5K
11:51 157.06 157.06 157.06 157.06 4.9K
11:52 157.05 157.05 157.04 157.04 6.4K
11:53 157.04 157.06 157.04 157.06 1.4K
11:54 157.06 157.06 157.03 157.03 3.7K
11:55 156.98 156.98 156.97 156.97 4.5K
11:56 156.97 156.97 156.96 156.96 2.2K
11:57 156.94 156.94 156.93 156.93 3.2K
11:58 156.88 156.88 156.86 156.86 10.9K
11:59 156.87 156.87 156.86 156.86 8.4K
12:00 156.85 156.85 156.84 156.84 1.5K
12:01 156.82 156.82 156.81 156.81 5.5K
12:02 156.81 156.82 156.81 156.82 2.9K
12:03 156.82 156.82 156.81 156.81 0.5K
12:04 156.80 156.81 156.80 156.81 105.7K
12:05 156.81 156.81 156.81 156.81 6.2K
12:06 156.81 156.81 156.79 156.79 29.9K
12:07 156.80 156.80 156.80 156.80 17.0K
12:08 156.80 156.80 156.79 156.79 1.7K
12:09 156.80 156.81 156.80 156.80 4.9K
12:10 156.81 156.82 156.81 156.82 3.3K
12:11 156.83 156.89 156.83 156.89 9.5K
12:12 156.89 156.90 156.89 156.90 1.3K
12:13 156.90 156.90 156.90 156.90 6.0K
12:14 156.90 156.91 156.90 156.91 2.5K
12:15 156.90 156.90 156.89 156.89 2.5K
12:16 156.89 156.89 156.89 156.89 5.7K
12:17 156.90 156.90 156.84 156.84 6.6K
12:18 156.83 156.84 156.83 156.84 31.2K
12:19 156.84 156.84 156.83 156.83 9.2K
12:20 156.83 156.83 156.76 156.76 10.0K
12:21 156.76 156.77 156.75 156.75 13.9K
12:22 156.74 156.74 156.73 156.73 2.5K
12:23 156.73 156.73 156.70 156.70 10.7K
12:24 156.69 156.70 156.69 156.69 11.7K
12:25 156.69 156.70 156.69 156.69 3.5K
12:26 156.69 156.71 156.69 156.71 2.8K
12:27 156.72 156.74 156.72 156.74 14.6K
12:28 156.74 156.74 156.73 156.73 2.2K
12:29 156.73 156.76 156.73 156.76 113.2K
12:30 156.83 156.83 156.83 156.83 12.1K
12:31 156.83 156.85 156.83 156.85 34.1K
12:32 156.85 156.85 156.85 156.85 1.0K
12:33 156.86 156.86 156.86 156.86 7.0K
12:34 156.86 156.86 156.86 156.86 0.5K
12:35 156.86 156.87 156.86 156.87 3.6K
12:36 156.87 156.87 156.87 156.87 2.0K
12:37 156.87 156.87 156.87 156.87 1.2K
12:38 156.90 156.90 156.90 156.90 6.7K
12:39 156.90 156.91 156.89 156.89 4.3K
12:40 156.89 156.89 156.87 156.87 1.4K
12:41 156.89 156.89 156.89 156.89 4.0K
12:42 156.89 156.90 156.89 156.90 10.5K
12:43 156.89 156.91 156.89 156.91 1.0K
12:44 156.91 156.91 156.89 156.89 1.0K
12:45 156.89 156.89 156.87 156.87 1.4K
12:46 156.86 156.91 156.86 156.91 10.6K
12:47 156.91 156.98 156.91 156.98 6.3K
12:48 156.97 156.98 156.95 156.95 2.7K
12:49 156.94 156.94 156.92 156.92 6.3K
12:50 156.92 156.93 156.92 156.93 6.5K
12:51 156.92 156.92 156.81 156.81 14.9K
12:52 156.82 156.83 156.80 156.80 1.7K
12:53 156.79 156.82 156.79 156.81 4.7K
12:54 156.80 156.81 156.80 156.81 13.8K
12:55 156.81 156.84 156.81 156.84 2.2K
12:56 156.83 156.83 156.83 156.83 7.1K
12:57 156.81 156.81 156.81 156.81 2.2K
12:58 156.80 156.81 156.80 156.81 3.8K
12:59 156.78 156.79 156.69 156.69 26.3K
13:00 156.68 156.71 156.68 156.71 8.7K
13:01 156.71 156.72 156.71 156.71 2.8K
13:02 156.71 156.72 156.71 156.72 1.1K
13:03 156.71 156.71 156.70 156.70 14.8K
13:04 156.69 156.69 156.65 156.65 10.7K
13:05 156.65 156.65 156.65 156.65 2.6K
13:06 156.62 156.62 156.58 156.58 7.4K
13:07 156.58 156.58 156.57 156.57 1.4K
13:08 156.59 156.59 156.56 156.56 34.6K
13:09 156.56 156.56 156.51 156.51 6.4K
13:10 156.51 156.51 156.50 156.50 6.8K
13:11 156.50 156.50 156.49 156.50 4.4K
13:12 156.51 156.51 156.49 156.50 5.7K
13:13 156.51 156.52 156.48 156.48 3.6K
13:14 156.48 156.48 156.48 156.48 2.1K
13:15 156.47 156.47 156.46 156.46 6.2K
13:16 156.46 156.49 156.45 156.49 13.7K
13:17 156.49 156.52 156.49 156.52 4.5K
13:18 156.49 156.49 156.49 156.49 2.2K
13:19 156.51 156.51 156.49 156.50 5.2K
13:20 156.51 156.51 156.50 156.50 3.8K
13:21 156.51 156.51 156.46 156.46 9.8K
13:22 156.43 156.44 156.43 156.44 3.6K
13:23 156.45 156.49 156.45 156.49 10.1K
13:24 156.48 156.49 156.48 156.49 2.5K
13:25 156.48 156.49 156.48 156.48 1.5K
13:26 156.48 156.48 156.48 156.48 3.6K
13:27 156.51 156.52 156.50 156.51 13.4K
13:28 156.56 156.57 156.56 156.57 7.2K
13:29 156.56 156.59 156.56 156.58 1.8K
13:30 156.59 156.59 156.58 156.59 5.5K
13:31 156.59 156.62 156.59 156.62 12.8K
13:32 156.62 156.65 156.62 156.65 5.7K
13:33 156.65 156.66 156.65 156.66 2.1K
13:34 156.65 156.65 156.64 156.64 8.8K
13:35 156.63 156.65 156.63 156.65 1.0K
13:36 156.65 156.65 156.65 156.65 1.2K
13:37 156.64 156.64 156.60 156.63 13.4K
13:38 156.63 156.64 156.63 156.64 14.0K
13:39 156.69 156.69 156.67 156.67 10.7K
13:40 156.66 156.68 156.66 156.66 8.8K
13:41 156.69 156.69 156.67 156.67 10.3K
13:42 156.67 156.71 156.67 156.71 2.2K
13:43 156.71 156.71 156.71 156.71 7.3K
13:44 156.71 156.74 156.71 156.74 3.1K
13:45 156.73 156.80 156.73 156.80 43.7K
13:46 156.80 156.81 156.80 156.81 2.8K
13:47 156.81 156.83 156.81 156.83 1.4K
13:48 156.84 156.85 156.84 156.84 2.9K
13:49 156.83 156.83 156.81 156.81 2.5K
13:50 156.82 156.82 156.81 156.82 17.4K
13:51 156.82 156.82 156.82 156.82 4.7K
13:52 156.82 156.83 156.82 156.83 1.4K
13:53 156.84 156.84 156.83 156.83 1.0K
13:54 156.83 156.85 156.83 156.85 10.6K
13:55 156.83 156.86 156.83 156.85 2.9K
13:56 156.85 156.85 156.84 156.84 2.2K
13:57 156.84 156.85 156.84 156.84 16.7K
13:58 156.84 156.85 156.84 156.84 5.5K
13:59 156.85 156.86 156.85 156.86 2.7K
14:00 156.85 156.85 156.84 156.84 1.6K
14:01 156.83 156.84 156.82 156.84 4.8K
14:02 156.84 156.84 156.83 156.83 3.3K
14:03 156.82 156.82 156.82 156.82 2.4K
14:04 156.79 156.81 156.79 156.81 9.3K
14:05 156.79 156.80 156.79 156.80 2.9K
14:06 156.77 156.77 156.77 156.77 3.8K
14:07 156.76 156.76 156.74 156.74 8.5K
14:08 156.75 156.77 156.75 156.76 4.7K
14:09 156.76 156.79 156.76 156.77 10.3K
14:10 156.78 156.78 156.78 156.78 3.3K
14:11 156.78 156.78 156.78 156.78 6.2K
14:12 156.78 156.80 156.78 156.80 8.4K
14:13 156.79 156.80 156.79 156.80 4.7K
14:14 156.81 156.83 156.81 156.83 7.7K
14:15 156.84 156.85 156.84 156.85 5.7K
14:16 156.85 156.87 156.85 156.87 1.2K
14:17 156.86 156.88 156.86 156.88 5.0K
14:18 156.89 156.92 156.89 156.92 13.7K
14:19 156.93 156.93 156.93 156.93 5.9K
14:20 156.93 156.94 156.93 156.94 1.4K
14:21 156.95 156.96 156.95 156.96 10.7K
14:22 156.97 156.97 156.97 156.97 5.9K
14:23 156.97 156.99 156.96 156.96 8.1K
14:24 156.97 156.98 156.97 156.98 3.6K
14:25 156.98 156.98 156.98 156.98 5.7K
14:26 156.99 156.99 156.98 156.98 6.3K
14:27 156.99 156.99 156.97 156.97 26.7K
14:28 156.98 156.98 156.97 156.97 1.2K
14:29 156.97 156.97 156.95 156.95 3.7K
14:30 156.97 156.97 156.97 156.97 9.6K
14:31 156.97 157.01 156.97 157.01 9.7K
14:32 157.06 157.10 157.06 157.10 28.6K
14:33 157.11 157.11 157.11 157.11 4.7K
14:34 157.11 157.11 157.09 157.09 1.1K
14:35 157.10 157.10 157.09 157.09 3.6K
14:36 157.09 157.10 157.09 157.10 5.1K
14:37 157.11 157.12 157.11 157.12 13.2K
14:38 157.12 157.15 157.12 157.15 14.0K
14:39 157.14 157.14 157.13 157.13 6.0K
14:40 157.13 157.17 157.13 157.17 4.0K
14:41 157.16 157.17 157.16 157.16 2.5K
14:42 157.18 157.18 157.17 157.18 8.1K
14:43 157.19 157.19 157.17 157.17 7.5K
14:44 157.17 157.19 157.17 157.17 4.2K
14:45 157.17 157.17 157.16 157.16 3.0K
14:46 157.16 157.18 157.16 157.18 43.4K
14:47 157.18 157.18 157.16 157.16 2.6K
14:48 157.15 157.16 157.15 157.16 14.4K
14:49 157.17 157.18 157.16 157.18 19.4K
14:50 157.18 157.18 157.18 157.18 4.9K
14:51 157.18 157.18 157.16 157.16 10.7K
14:52 157.16 157.16 157.16 157.16 5.1K
14:53 157.16 157.16 157.16 157.16 1.9K
14:54 157.16 157.16 157.16 157.16 1.9K
14:55 157.16 157.16 157.15 157.15 1.8K
14:56 157.14 157.15 157.08 157.08 16.0K
14:57 157.03 157.03 157.02 157.02 21.5K
14:58 157.02 157.02 156.99 156.99 4.1K
14:59 156.97 156.97 156.92 156.92 6.8K
15:00 156.93 156.94 156.93 156.94 21.2K
15:01 156.94 156.97 156.94 156.97 4.5K
15:02 156.97 156.98 156.97 156.98 1.5K
15:03 156.99 156.99 156.98 156.99 23.2K
15:04 156.98 157.00 156.98 157.00 5.0K
15:05 157.02 157.02 157.01 157.01 9.8K
15:06 157.01 157.02 157.01 157.02 1.5K
15:07 157.02 157.03 157.02 157.02 1.6K
15:08 157.02 157.03 157.01 157.01 19.9K
15:09 157.01 157.02 157.01 157.01 5.0K
15:10 157.01 157.02 157.01 157.02 5.3K
15:11 157.02 157.02 157.01 157.01 4.6K
15:12 157.01 157.05 157.01 157.05 19.2K
15:13 157.05 157.06 157.05 157.06 5.3K
15:14 157.06 157.06 157.05 157.06 3.5K
15:15 157.06 157.07 157.06 157.06 3.9K
15:16 157.06 157.07 157.06 157.07 37.5K
15:17 157.08 157.08 157.07 157.08 5.0K
15:18 157.07 157.08 157.07 157.08 3.4K
15:19 157.08 157.08 157.07 157.07 3.6K
15:20 157.07 157.08 157.06 157.08 6.6K
15:21 157.08 157.08 157.07 157.07 6.8K
15:22 157.07 157.07 157.03 157.03 7.3K
15:23 157.04 157.04 157.02 157.03 16.0K
15:24 157.03 157.04 157.02 157.02 23.7K
15:25 157.01 157.01 156.99 157.01 18.3K
15:26 157.02 157.03 157.02 157.03 4.9K
15:27 157.03 157.03 157.01 157.01 9.0K
15:28 157.02 157.03 157.02 157.02 12.1K
15:29 157.03 157.04 157.03 157.04 6.0K
15:30 157.03 157.04 157.03 157.04 5.0K
15:31 157.03 157.03 157.02 157.03 9.7K
15:32 157.03 157.03 156.94 156.94 15.7K
15:33 156.92 156.93 156.92 156.92 6.6K
15:34 156.91 156.92 156.91 156.92 8.4K
15:35 156.92 156.92 156.89 156.90 7.0K
15:36 156.89 156.90 156.89 156.89 18.2K
15:37 156.90 156.90 156.81 156.81 40.4K
15:38 156.82 156.87 156.82 156.87 20.2K
15:39 156.87 156.87 156.87 156.87 4.6K
15:40 156.89 156.92 156.87 156.87 16.2K
15:41 156.86 156.89 156.86 156.89 7.6K
15:42 156.88 156.89 156.88 156.88 19.7K
15:43 156.88 156.89 156.88 156.89 7.6K
15:44 156.88 156.89 156.88 156.89 10.5K
15:45 156.90 156.90 156.89 156.89 9.3K
15:46 156.89 156.92 156.89 156.91 5.7K
15:47 156.90 156.92 156.90 156.92 5.4K
15:48 156.92 156.93 156.90 156.93 10.0K
15:49 156.93 157.00 156.93 157.00 27.6K
15:50 157.03 157.14 157.03 157.09 213.4K
15:51 157.11 157.11 157.06 157.06 56.7K
15:52 157.10 157.12 157.09 157.12 30.0K
15:53 157.10 157.11 157.01 157.01 51.8K
15:54 157.07 157.09 157.07 157.08 62.0K
15:55 157.06 157.16 157.06 157.16 54.5K
15:56 157.24 157.27 157.24 157.26 151.8K
15:57 157.28 157.31 157.23 157.23 132.5K
15:58 157.22 157.23 157.20 157.20 41.6K
15:59 157.24 157.24 157.16 157.16 94.8K
16:00 157.19 157.24 157.19 157.24 7,135.8K
16:01 157.24 157.24 157.24 157.24 6.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available