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
09:30 159.78 159.88 159.65 159.88 171.4K
09:31 159.88 159.88 159.72 159.85 16.4K
09:32 159.94 159.97 159.90 159.90 254.1K
09:33 159.86 159.90 159.86 159.88 5.5K
09:34 159.87 159.87 159.63 159.63 25.4K
09:35 159.58 159.58 159.35 159.35 77.7K
09:36 159.38 159.53 159.37 159.50 22.4K
09:37 159.51 159.52 159.51 159.52 15.7K
09:38 159.53 159.53 159.46 159.46 15.6K
09:39 159.47 159.47 159.45 159.45 3.7K
09:40 159.43 159.49 159.39 159.39 323.8K
09:41 159.38 159.43 159.38 159.43 10.5K
09:42 159.52 159.58 159.52 159.57 21.2K
09:43 159.58 159.58 159.54 159.54 19.3K
09:44 159.52 159.52 159.46 159.49 14.8K
09:45 159.48 159.48 159.45 159.48 7.5K
09:46 159.52 159.61 159.52 159.61 14.8K
09:47 159.57 159.58 159.57 159.57 5.8K
09:48 159.55 159.58 159.55 159.58 4.5K
09:49 159.59 159.63 159.56 159.63 12.6K
09:50 159.64 159.65 159.64 159.65 0.9K
09:51 159.63 159.63 159.61 159.61 6.9K
09:52 159.63 159.67 159.62 159.67 45.9K
09:53 159.65 159.67 159.65 159.67 2.2K
09:54 159.69 159.72 159.66 159.66 15.7K
09:55 159.70 159.70 159.66 159.66 19.3K
09:56 159.63 159.64 159.63 159.64 13.6K
09:57 159.63 159.63 159.63 159.63 7.3K
09:58 159.63 159.66 159.63 159.66 11.7K
09:59 159.67 159.68 159.65 159.65 21.2K
10:00 159.67 159.67 159.47 159.47 14.6K
10:01 159.47 159.50 159.45 159.48 16.6K
10:02 159.44 159.45 159.36 159.36 18.9K
10:03 159.36 159.36 159.35 159.35 69.9K
10:04 159.35 159.35 159.29 159.29 16.4K
10:05 159.29 159.29 159.15 159.15 42.9K
10:06 159.12 159.13 159.12 159.13 8.4K
10:07 159.06 159.06 159.04 159.06 26.3K
10:08 159.00 159.00 158.98 158.98 36.7K
10:09 158.97 158.98 158.96 158.98 12.0K
10:10 158.98 158.98 158.96 158.97 7.7K
10:11 158.82 158.89 158.81 158.89 36.4K
10:12 158.91 158.91 158.90 158.90 9.5K
10:13 158.93 158.93 158.84 158.84 16.1K
10:14 158.82 158.82 158.75 158.75 19.4K
10:15 158.74 158.77 158.74 158.77 17.1K
10:16 158.76 158.79 158.76 158.78 23.8K
10:17 158.79 158.80 158.77 158.79 12.6K
10:18 158.81 158.81 158.80 158.80 43.9K
10:19 158.87 158.93 158.87 158.90 13.5K
10:20 158.90 158.92 158.90 158.92 16.9K
10:21 158.92 158.92 158.90 158.92 30.7K
10:22 158.89 158.90 158.89 158.90 8.5K
10:23 158.93 158.93 158.92 158.92 7.0K
10:24 158.91 158.91 158.90 158.90 8.6K
10:25 158.89 158.89 158.87 158.87 8.0K
10:26 158.88 158.90 158.88 158.90 9.7K
10:27 158.90 158.92 158.88 158.88 13.0K
10:28 158.90 158.90 158.86 158.86 58.9K
10:29 158.86 158.86 158.78 158.78 16.9K
10:30 158.78 158.93 158.78 158.93 200.2K
10:31 158.90 158.90 158.84 158.84 62.3K
10:32 158.83 158.94 158.83 158.93 45.1K
10:33 158.97 158.97 158.95 158.95 11.1K
10:34 158.95 158.96 158.95 158.96 7.6K
10:35 158.98 159.01 158.98 159.00 18.6K
10:36 159.00 159.00 158.98 158.99 3.5K
10:37 158.99 159.03 158.97 159.03 5.2K
10:38 159.06 159.11 159.06 159.11 15.5K
10:39 159.10 159.14 159.10 159.14 38.8K
10:40 159.14 159.16 159.14 159.16 5.9K
10:41 159.17 159.20 159.17 159.19 68.2K
10:42 159.19 159.19 159.18 159.18 1.8K
10:43 159.21 159.21 159.20 159.20 106.1K
10:44 159.21 159.23 159.20 159.20 13.6K
10:45 159.21 159.22 159.20 159.22 93.7K
10:46 159.26 159.28 159.26 159.28 5.7K
10:47 159.29 159.31 159.28 159.31 12.2K
10:48 159.31 159.33 159.31 159.33 3.9K
10:49 159.39 159.59 159.39 159.59 36.6K
10:50 159.61 159.62 159.61 159.62 10.0K
10:51 159.65 159.66 159.64 159.64 12.3K
10:52 159.63 159.64 159.61 159.62 6.4K
10:53 159.58 159.59 159.58 159.58 8.3K
10:54 159.58 159.58 159.55 159.55 8.6K
10:55 159.55 159.55 159.51 159.51 3.3K
10:56 159.45 159.45 159.41 159.41 15.1K
10:57 159.40 159.40 159.40 159.40 3.2K
10:58 159.40 159.40 159.36 159.37 11.3K
10:59 159.37 159.37 159.35 159.35 15.0K
11:00 159.35 159.36 159.35 159.36 64.8K
11:01 159.36 159.46 159.36 159.46 27.7K
11:02 159.46 159.50 159.46 159.50 7.6K
11:03 159.50 159.53 159.50 159.53 3.3K
11:04 159.51 159.51 159.46 159.46 6.6K
11:05 159.47 159.54 159.47 159.54 6.8K
11:06 159.56 159.56 159.54 159.54 34.0K
11:07 159.58 159.60 159.58 159.60 19.4K
11:08 159.60 159.62 159.60 159.62 10.7K
11:09 159.61 159.63 159.61 159.63 12.9K
11:10 159.63 159.68 159.62 159.68 25.8K
11:11 159.70 159.73 159.70 159.73 20.6K
11:12 159.74 159.74 159.74 159.74 3.3K
11:13 159.73 159.75 159.73 159.75 5.2K
11:14 159.75 159.75 159.73 159.73 11.6K
11:15 159.72 159.74 159.72 159.74 3.7K
11:16 159.70 159.70 159.67 159.67 40.4K
11:17 159.66 159.67 159.65 159.65 7.0K
11:18 159.64 159.65 159.62 159.62 5.6K
11:19 159.62 159.62 159.59 159.59 23.6K
11:20 159.57 159.57 159.55 159.55 13.7K
11:21 159.56 159.56 159.51 159.51 7.0K
11:22 159.50 159.50 159.47 159.47 3.7K
11:23 159.47 159.47 159.47 159.47 1.4K
11:24 159.48 159.48 159.28 159.28 32.9K
11:25 159.28 159.28 159.27 159.27 3.6K
11:26 159.27 159.29 159.27 159.29 3.2K
11:27 159.29 159.29 159.29 159.29 3.6K
11:28 159.29 159.30 159.24 159.24 15.5K
11:29 159.23 159.24 159.21 159.22 12.9K
11:30 159.20 159.20 159.17 159.17 15.9K
11:31 159.18 159.19 159.18 159.18 6.1K
11:32 159.18 159.19 159.17 159.19 1.8K
11:33 159.24 159.27 159.24 159.27 9.3K
11:34 159.28 159.29 159.27 159.28 15.2K
11:35 159.28 159.31 159.28 159.31 4.6K
11:36 159.31 159.44 159.31 159.44 21.7K
11:37 159.44 159.45 159.44 159.44 7.9K
11:38 159.44 159.44 159.33 159.33 6.6K
11:39 159.33 159.33 159.33 159.33 4.2K
11:40 159.33 159.38 159.23 159.23 9.1K
11:41 159.25 159.25 159.24 159.24 24.8K
11:42 159.24 159.25 159.18 159.18 22.8K
11:43 159.18 159.18 159.18 159.18 1.2K
11:44 159.18 159.22 159.18 159.22 13.6K
11:45 159.22 159.34 159.22 159.34 10.8K
11:46 159.34 159.40 159.33 159.40 3.7K
11:47 159.40 159.44 159.40 159.44 10.7K
11:48 159.44 159.46 159.44 159.44 4.1K
11:49 159.43 159.44 159.43 159.44 6.8K
11:50 159.44 159.45 159.44 159.45 3.0K
11:51 159.45 159.45 159.44 159.44 4.6K
11:52 159.45 159.47 159.45 159.47 3.9K
11:53 159.47 159.47 159.44 159.44 3.5K
11:54 159.45 159.50 159.45 159.50 7.2K
11:55 159.54 159.55 159.53 159.54 15.2K
11:56 159.56 159.56 159.53 159.54 23.7K
11:57 159.54 159.55 159.54 159.55 9.9K
11:58 159.54 159.56 159.54 159.56 7.3K
11:59 159.56 159.56 159.55 159.55 8.1K
12:00 159.55 159.55 159.55 159.55 8.5K
12:01 159.55 159.55 159.53 159.53 5.9K
12:02 159.53 159.54 159.53 159.54 2.3K
12:03 159.54 159.54 159.53 159.53 1.6K
12:04 159.53 159.53 159.53 159.53 2.8K
12:05 159.53 159.54 159.51 159.51 4.3K
12:06 159.48 159.49 159.48 159.49 29.2K
12:07 159.49 159.49 159.46 159.46 20.6K
12:08 159.46 159.46 159.45 159.45 25.5K
12:09 159.47 159.47 159.46 159.47 26.4K
12:10 159.47 159.47 159.46 159.47 2.7K
12:11 159.48 159.48 159.48 159.48 8.5K
12:12 159.47 159.47 159.46 159.47 4.2K
12:13 159.47 159.47 159.46 159.46 4.0K
12:14 159.47 159.47 159.46 159.46 2.4K
12:15 159.47 159.51 159.47 159.49 5.9K
12:16 159.49 159.49 159.49 159.49 1.8K
12:17 159.49 159.50 159.49 159.50 13.2K
12:18 159.50 159.50 159.49 159.49 30.4K
12:19 159.48 159.48 159.48 159.48 3.6K
12:20 159.48 159.49 159.48 159.49 14.5K
12:21 159.54 159.57 159.54 159.57 20.2K
12:22 159.57 159.57 159.56 159.56 4.8K
12:23 159.56 159.57 159.56 159.57 23.1K
12:24 159.56 159.58 159.56 159.58 10.0K
12:25 159.58 159.59 159.58 159.59 3.4K
12:26 159.62 159.67 159.62 159.67 13.6K
12:27 159.67 159.70 159.67 159.70 5.1K
12:28 159.71 159.73 159.71 159.72 18.7K
12:29 159.73 159.75 159.73 159.74 16.3K
12:30 159.73 159.74 159.72 159.73 6.6K
12:31 159.69 159.69 159.68 159.68 10.7K
12:32 159.68 159.68 159.67 159.68 3.3K
12:33 159.62 159.63 159.62 159.63 27.4K
12:34 159.64 159.66 159.64 159.66 4.7K
12:35 159.66 159.66 159.62 159.62 10.8K
12:36 159.61 159.63 159.61 159.63 7.9K
12:37 159.62 159.62 159.60 159.61 5.1K
12:38 159.61 159.63 159.61 159.63 3.4K
12:39 159.64 159.64 159.61 159.61 2.8K
12:40 159.61 159.64 159.61 159.64 9.9K
12:41 159.64 159.64 159.64 159.64 14.1K
12:42 159.62 159.62 159.60 159.60 67.4K
12:43 159.59 159.59 159.55 159.55 20.9K
12:44 159.55 159.55 159.52 159.53 23.4K
12:45 159.53 159.60 159.53 159.60 10.7K
12:46 159.60 159.60 159.57 159.57 1.1K
12:47 159.56 159.56 159.56 159.56 4.3K
12:48 159.56 159.58 159.56 159.58 4.4K
12:49 159.58 159.59 159.58 159.59 1.9K
12:50 159.58 159.58 159.57 159.57 2.9K
12:51 159.55 159.55 159.54 159.54 6.8K
12:52 159.54 159.55 159.54 159.54 5.9K
12:53 159.54 159.54 159.46 159.46 37.4K
12:54 159.46 159.46 159.45 159.46 6.0K
12:55 159.46 159.46 159.45 159.46 14.2K
12:56 159.46 159.47 159.45 159.45 3.1K
12:57 159.45 159.45 159.41 159.42 34.6K
12:58 159.42 159.44 159.42 159.43 8.1K
12:59 159.43 159.45 159.43 159.43 9.4K
13:00 159.41 159.41 159.40 159.40 8.4K
13:01 159.39 159.39 159.34 159.34 29.7K
13:02 159.33 159.34 159.32 159.33 7.1K
13:03 159.33 159.33 159.30 159.30 10.2K
13:04 159.29 159.29 159.29 159.29 3.0K
13:05 159.29 159.29 159.27 159.27 9.1K
13:06 159.27 159.27 159.26 159.26 4.9K
13:07 159.25 159.26 159.25 159.26 5.0K
13:08 159.25 159.25 159.25 159.25 13.7K
13:09 159.22 159.22 159.19 159.19 14.8K
13:10 159.17 159.17 159.14 159.14 22.1K
13:11 159.15 159.15 159.13 159.13 8.9K
13:12 159.15 159.15 159.15 159.15 3.4K
13:13 159.16 159.16 159.15 159.16 7.5K
13:14 159.16 159.17 159.16 159.17 5.5K
13:15 159.17 159.17 159.11 159.11 9.0K
13:16 159.12 159.12 159.11 159.11 5.8K
13:17 159.11 159.13 159.11 159.13 5.1K
13:18 159.12 159.12 159.06 159.06 20.4K
13:19 159.04 159.07 159.04 159.07 7.4K
13:20 159.06 159.09 159.06 159.09 8.2K
13:21 159.09 159.10 159.09 159.10 6.7K
13:22 159.10 159.11 159.09 159.11 5.4K
13:23 159.12 159.12 159.11 159.11 3.4K
13:24 159.14 159.15 159.14 159.14 6.5K
13:25 159.14 159.14 159.12 159.12 7.1K
13:26 159.13 159.13 159.13 159.13 6.4K
13:27 159.13 159.15 159.13 159.15 4.0K
13:28 159.15 159.15 159.13 159.13 11.2K
13:29 159.13 159.14 159.13 159.14 2.9K
13:30 159.14 159.15 159.14 159.15 14.2K
13:31 159.15 159.15 159.15 159.15 3.7K
13:32 159.15 159.15 159.13 159.13 8.0K
13:33 159.13 159.13 159.13 159.13 3.5K
13:34 159.13 159.13 159.11 159.13 7.9K
13:35 159.13 159.14 159.13 159.14 5.0K
13:36 159.14 159.18 159.14 159.18 4.0K
13:37 159.16 159.16 159.12 159.12 20.9K
13:38 159.11 159.11 159.08 159.08 71.4K
13:39 159.08 159.12 159.08 159.11 16.9K
13:40 159.12 159.12 159.11 159.11 3.6K
13:41 159.10 159.11 159.10 159.11 2.0K
13:42 159.09 159.10 159.05 159.05 5.4K
13:43 159.05 159.05 159.05 159.05 1.8K
13:44 159.06 159.06 159.06 159.06 2.7K
13:45 159.06 159.06 159.05 159.05 3.5K
13:46 159.03 159.04 159.03 159.04 2.5K
13:47 159.03 159.03 159.03 159.03 4.4K
13:48 159.03 159.03 159.03 159.03 1.9K
13:49 159.03 159.03 159.03 159.03 8.9K
13:50 158.99 158.99 158.94 158.94 55.7K
13:51 158.94 158.94 158.94 158.94 5.1K
13:52 158.94 158.98 158.94 158.98 10.8K
13:53 158.99 159.00 158.99 158.99 23.4K
13:54 158.99 158.99 158.98 158.98 22.5K
13:55 158.97 158.97 158.95 158.95 5.4K
13:56 158.96 158.97 158.96 158.96 4.0K
13:57 158.97 158.98 158.97 158.98 8.6K
13:58 158.98 158.98 158.98 158.98 10.5K
13:59 158.98 159.01 158.98 158.99 8.3K
14:00 158.99 158.99 158.98 158.98 14.1K
14:01 158.99 158.99 158.88 158.90 17.7K
14:02 158.92 158.94 158.92 158.94 6.7K
14:03 158.94 158.96 158.94 158.96 6.2K
14:04 158.98 158.98 158.97 158.97 6.4K
14:05 158.97 158.98 158.97 158.98 6.0K
14:06 158.98 158.98 158.97 158.97 3.5K
14:07 158.96 158.99 158.96 158.99 12.2K
14:08 158.98 159.06 158.98 159.06 17.7K
14:09 159.07 159.07 159.06 159.06 15.7K
14:10 159.07 159.07 159.05 159.05 5.2K
14:11 159.06 159.08 159.05 159.08 6.7K
14:12 159.09 159.11 159.09 159.11 7.7K
14:13 159.11 159.12 159.11 159.12 5.2K
14:14 159.14 159.15 159.14 159.15 17.5K
14:15 159.14 159.18 159.14 159.18 5.9K
14:16 159.18 159.18 159.17 159.17 10.4K
14:17 159.17 159.19 159.17 159.19 9.7K
14:18 159.19 159.19 159.19 159.19 8.7K
14:19 159.17 159.18 159.17 159.18 4.2K
14:20 159.18 159.18 159.16 159.16 1.5K
14:21 159.16 159.16 159.14 159.15 6.1K
14:22 159.15 159.15 159.14 159.14 14.0K
14:23 159.14 159.14 159.13 159.13 9.8K
14:24 159.12 159.17 159.12 159.17 7.1K
14:25 159.15 159.16 159.15 159.16 5.0K
14:26 159.16 159.16 159.14 159.15 15.1K
14:27 159.12 159.13 159.12 159.13 8.4K
14:28 159.13 159.14 159.13 159.13 5.1K
14:29 159.14 159.14 159.12 159.12 45.8K
14:30 159.11 159.12 159.11 159.12 8.4K
14:31 159.12 159.12 159.10 159.10 35.4K
14:32 159.06 159.08 159.06 159.07 16.4K
14:33 159.06 159.06 159.05 159.06 9.9K
14:34 159.04 159.04 159.02 159.03 26.4K
14:35 159.04 159.05 159.03 159.05 24.1K
14:36 159.04 159.04 159.03 159.03 8.0K
14:37 159.01 159.04 159.01 159.04 24.8K
14:38 159.04 159.05 159.03 159.05 53.3K
14:39 159.05 159.05 159.03 159.03 4.7K
14:40 159.04 159.04 159.03 159.03 24.3K
14:41 159.03 159.06 159.03 159.06 24.8K
14:42 159.06 159.06 159.05 159.06 10.0K
14:43 159.07 159.07 159.04 159.05 8.9K
14:44 159.05 159.06 159.05 159.06 10.4K
14:45 159.06 159.06 159.03 159.03 6.9K
14:46 159.03 159.05 159.03 159.04 6.1K
14:47 159.07 159.08 159.07 159.08 16.4K
14:48 159.08 159.10 159.08 159.10 11.9K
14:49 159.13 159.14 159.13 159.13 13.4K
14:50 159.15 159.17 159.15 159.16 11.8K
14:51 159.16 159.16 159.15 159.16 13.9K
14:52 159.16 159.20 159.16 159.20 37.7K
14:53 159.20 159.20 159.17 159.17 16.5K
14:54 159.18 159.20 159.18 159.20 20.8K
14:55 159.21 159.21 159.19 159.19 13.2K
14:56 159.17 159.20 159.17 159.19 6.1K
14:57 159.19 159.19 159.18 159.19 5.6K
14:58 159.19 159.20 159.19 159.20 6.2K
14:59 159.21 159.24 159.20 159.24 19.1K
15:00 159.24 159.25 159.24 159.24 16.7K
15:01 159.24 159.26 159.24 159.26 4.0K
15:02 159.27 159.27 159.26 159.27 8.1K
15:03 159.25 159.27 159.25 159.27 4.8K
15:04 159.25 159.25 159.23 159.23 9.1K
15:05 159.23 159.23 159.19 159.19 11.8K
15:06 159.19 159.25 159.19 159.25 27.4K
15:07 159.26 159.26 159.24 159.24 4.9K
15:08 159.24 159.24 159.24 159.24 9.1K
15:09 159.24 159.26 159.24 159.26 91.3K
15:10 159.27 159.29 159.27 159.29 11.7K
15:11 159.29 159.30 159.29 159.29 71.8K
15:12 159.28 159.29 159.28 159.29 12.6K
15:13 159.30 159.30 159.27 159.27 9.9K
15:14 159.27 159.31 159.27 159.31 7.5K
15:15 159.31 159.31 159.30 159.31 21.5K
15:16 159.31 159.31 159.29 159.29 5.1K
15:17 159.29 159.30 159.28 159.28 21.4K
15:18 159.26 159.26 159.21 159.21 25.2K
15:19 159.21 159.22 159.20 159.21 16.5K
15:20 159.21 159.24 159.21 159.24 16.7K
15:21 159.25 159.25 159.24 159.24 20.9K
15:22 159.24 159.27 159.24 159.27 33.6K
15:23 159.28 159.28 159.26 159.27 20.3K
15:24 159.28 159.28 159.28 159.28 3.7K
15:25 159.29 159.29 159.28 159.29 15.3K
15:26 159.31 159.34 159.31 159.34 22.0K
15:27 159.35 159.36 159.34 159.36 12.2K
15:28 159.36 159.36 159.34 159.34 6.3K
15:29 159.34 159.34 159.33 159.33 9.2K
15:30 159.30 159.30 159.28 159.28 39.6K
15:31 159.27 159.29 159.26 159.26 63.3K
15:32 159.25 159.25 159.23 159.23 57.5K
15:33 159.23 159.24 159.23 159.23 21.4K
15:34 159.24 159.24 159.23 159.23 20.0K
15:35 159.22 159.22 159.20 159.22 33.9K
15:36 159.21 159.21 159.20 159.20 15.3K
15:37 159.21 159.22 159.20 159.20 35.3K
15:38 159.21 159.23 159.21 159.22 10.1K
15:39 159.22 159.23 159.22 159.23 73.1K
15:40 159.23 159.23 159.21 159.21 29.3K
15:41 159.19 159.25 159.19 159.25 34.7K
15:42 159.25 159.27 159.24 159.27 67.8K
15:43 159.30 159.30 159.29 159.29 17.1K
15:44 159.29 159.29 159.28 159.29 14.3K
15:45 159.29 159.29 159.26 159.27 23.3K
15:46 159.27 159.27 159.22 159.22 15.0K
15:47 159.22 159.22 159.18 159.18 30.1K
15:48 159.18 159.18 159.17 159.17 23.9K
15:49 159.15 159.17 159.15 159.16 30.2K
15:50 159.22 159.25 159.22 159.23 96.9K
15:51 159.19 159.24 159.19 159.24 80.5K
15:52 159.25 159.25 159.23 159.23 89.7K
15:53 159.21 159.21 159.15 159.15 49.5K
15:54 159.13 159.13 159.12 159.13 52.4K
15:55 159.13 159.13 159.11 159.11 57.2K
15:56 159.11 159.11 159.09 159.11 90.6K
15:57 159.10 159.11 159.08 159.08 89.5K
15:58 159.09 159.13 159.08 159.09 66.4K
15:59 159.08 159.20 159.08 159.20 163.9K
16:00 159.20 159.20 159.18 159.18 1,213.3K
16:01 159.18 159.18 159.18 159.18 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available