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
09:30 160.03 160.08 160.03 160.05 66.4K
09:31 160.04 160.04 159.70 159.70 65.3K
09:32 159.72 159.81 159.70 159.81 17.6K
09:33 159.75 159.75 159.49 159.49 31.9K
09:34 159.50 159.50 159.48 159.48 23.6K
09:35 159.50 159.51 159.49 159.51 15.2K
09:36 159.52 159.52 159.32 159.32 18.1K
09:37 159.33 159.35 159.33 159.35 26.3K
09:38 159.34 159.34 159.29 159.29 26.8K
09:39 159.25 159.27 159.25 159.27 10.7K
09:40 159.27 159.27 159.07 159.07 29.9K
09:41 159.06 159.14 159.05 159.14 13.4K
09:42 159.15 159.15 159.11 159.13 8.6K
09:43 159.13 159.13 159.11 159.12 12.6K
09:44 159.12 159.12 159.11 159.12 5.4K
09:45 159.10 159.10 159.08 159.10 18.8K
09:46 159.06 159.06 159.04 159.04 3.1K
09:47 158.96 158.99 158.96 158.99 17.0K
09:48 158.99 158.99 158.97 158.98 2.5K
09:49 159.00 159.08 159.00 159.08 8.9K
09:50 159.13 159.23 159.13 159.22 13.5K
09:51 159.22 159.22 159.12 159.12 23.7K
09:52 159.13 159.13 159.13 159.13 5.3K
09:53 159.15 159.16 159.15 159.15 2.4K
09:54 159.15 159.27 159.15 159.27 11.1K
09:55 159.26 159.27 159.26 159.27 5.8K
09:56 159.27 159.29 159.27 159.29 4.6K
09:57 159.29 159.29 159.28 159.28 1.8K
09:58 159.28 159.28 159.22 159.22 6.0K
09:59 159.22 159.23 159.22 159.22 7.4K
10:00 159.22 159.22 159.06 159.06 41.7K
10:01 159.06 159.07 159.05 159.05 20.2K
10:02 159.05 159.05 159.02 159.02 3.8K
10:03 159.04 159.06 159.03 159.06 11.9K
10:04 159.06 159.06 159.06 159.06 3.6K
10:05 159.06 159.09 159.06 159.09 13.1K
10:06 159.11 159.13 159.11 159.12 4.7K
10:07 159.11 159.12 159.10 159.12 4.7K
10:08 159.13 159.17 159.13 159.17 40.0K
10:09 159.18 159.18 159.16 159.16 20.7K
10:10 159.17 159.17 159.16 159.16 6.8K
10:11 159.17 159.18 159.17 159.17 12.6K
10:12 159.17 159.19 159.17 159.18 3.8K
10:13 159.18 159.22 159.18 159.22 49.1K
10:14 159.22 159.25 159.22 159.24 4.4K
10:15 159.25 159.26 159.24 159.26 12.8K
10:16 159.27 159.28 159.27 159.28 4.7K
10:17 159.30 159.33 159.30 159.33 13.4K
10:18 159.34 159.34 159.31 159.31 7.8K
10:19 159.30 159.30 159.30 159.30 4.0K
10:20 159.31 159.32 159.31 159.32 25.5K
10:21 159.35 159.35 159.33 159.35 2.6K
10:22 159.36 159.38 159.36 159.38 4.9K
10:23 159.41 159.41 159.38 159.38 15.0K
10:24 159.40 159.41 159.40 159.41 7.2K
10:25 159.43 159.44 159.43 159.44 2.8K
10:26 159.44 159.44 159.37 159.37 4.7K
10:27 159.37 159.37 159.34 159.34 11.1K
10:28 159.34 159.35 159.34 159.35 0.7K
10:29 159.35 159.35 159.33 159.33 1.3K
10:30 159.34 159.40 159.34 159.40 10.6K
10:31 159.40 159.40 159.38 159.38 1.4K
10:32 159.39 159.43 159.39 159.43 3.3K
10:33 159.43 159.47 159.43 159.45 8.1K
10:34 159.45 159.49 159.45 159.49 12.0K
10:35 159.49 159.50 159.49 159.49 21.3K
10:36 159.49 159.49 159.49 159.49 1.8K
10:37 159.50 159.52 159.50 159.52 11.7K
10:38 159.53 159.58 159.53 159.58 7.6K
10:39 159.60 159.61 159.60 159.61 14.3K
10:40 159.61 159.61 159.60 159.60 3.5K
10:41 159.61 159.61 159.54 159.54 15.6K
10:42 159.54 159.54 159.54 159.54 3.1K
10:43 159.54 159.55 159.54 159.54 1.8K
10:44 159.53 159.56 159.53 159.56 38.9K
10:45 159.56 159.57 159.56 159.56 1.3K
10:46 159.57 159.61 159.57 159.61 13.5K
10:47 159.60 159.61 159.60 159.61 123.0K
10:48 159.61 159.61 159.58 159.58 4.6K
10:49 159.57 159.58 159.57 159.58 3.6K
10:50 159.58 159.58 159.57 159.57 4.5K
10:51 159.58 159.60 159.58 159.60 3.5K
10:52 159.60 159.60 159.60 159.60 3.6K
10:53 159.58 159.69 159.58 159.69 9.1K
10:54 159.69 159.71 159.69 159.70 3.0K
10:55 159.75 159.76 159.75 159.75 5.1K
10:56 159.75 159.80 159.75 159.80 2.4K
10:57 159.80 159.80 159.80 159.80 0.8K
10:58 159.80 159.81 159.80 159.81 2.2K
10:59 159.81 159.82 159.80 159.82 1.5K
11:00 159.83 159.84 159.83 159.84 4.7K
11:01 159.80 159.81 159.80 159.81 17.7K
11:02 159.80 159.84 159.80 159.84 9.9K
11:03 159.84 159.85 159.84 159.85 5.9K
11:04 159.86 159.87 159.86 159.87 1.6K
11:05 159.87 159.88 159.87 159.88 8.2K
11:06 159.88 159.88 159.88 159.88 1.7K
11:07 159.87 159.87 159.87 159.87 9.5K
11:08 159.87 159.93 159.87 159.93 5.2K
11:09 159.93 159.93 159.90 159.91 4.2K
11:10 159.93 159.99 159.93 159.99 64.4K
11:11 160.00 160.03 160.00 160.03 25.4K
11:12 160.02 160.03 160.00 160.00 6.0K
11:13 160.01 160.01 160.00 160.01 9.3K
11:14 160.01 160.01 159.99 160.00 28.8K
11:15 160.00 160.00 159.99 159.99 13.9K
11:16 159.99 160.00 159.99 160.00 15.6K
11:17 160.00 160.00 159.98 159.98 49.0K
11:18 159.97 159.97 159.92 159.94 40.4K
11:19 159.92 159.93 159.92 159.93 8.3K
11:20 159.93 159.95 159.93 159.95 0.8K
11:21 159.97 159.97 159.94 159.94 4.3K
11:22 159.94 159.94 159.94 159.94 3.6K
11:23 159.94 159.94 159.93 159.93 79.3K
11:24 159.93 159.93 159.93 159.93 1.2K
11:25 159.92 159.92 159.92 159.92 2.6K
11:26 159.91 159.91 159.86 159.86 8.1K
11:27 159.86 159.86 159.85 159.85 7.2K
11:28 159.85 159.85 159.85 159.85 5.7K
11:29 159.85 159.85 159.84 159.84 7.6K
11:30 159.84 159.86 159.84 159.86 3.3K
11:31 159.86 159.88 159.86 159.88 3.3K
11:32 159.89 159.90 159.89 159.90 4.6K
11:33 159.94 159.95 159.94 159.94 5.5K
11:34 159.94 159.99 159.94 159.99 11.6K
11:35 160.02 160.04 160.02 160.04 5.0K
11:36 160.04 160.07 160.04 160.07 3.3K
11:37 160.10 160.11 160.10 160.11 11.4K
11:38 160.09 160.10 160.09 160.10 11.4K
11:39 160.10 160.10 160.09 160.09 1.4K
11:40 160.09 160.10 160.09 160.10 9.1K
11:41 160.11 160.14 160.11 160.11 15.6K
11:42 160.11 160.12 160.11 160.12 3.1K
11:43 160.38 160.39 160.36 160.36 39.5K
11:44 160.35 160.36 160.32 160.32 16.2K
11:45 160.32 160.32 160.29 160.29 7.1K
11:46 160.26 160.26 160.25 160.25 4.1K
11:47 160.26 160.26 160.26 160.26 4.7K
11:48 160.27 160.27 160.25 160.25 2.5K
11:49 160.25 160.25 160.23 160.23 5.0K
11:50 160.23 160.24 160.23 160.24 10.9K
11:51 160.23 160.25 160.23 160.25 45.0K
11:52 160.20 160.20 160.19 160.19 5.7K
11:53 160.19 160.19 160.16 160.16 3.6K
11:54 160.17 160.17 160.16 160.17 3.8K
11:55 160.16 160.18 160.16 160.18 4.1K
11:56 160.18 160.18 160.07 160.07 22.4K
11:57 160.07 160.07 160.06 160.06 2.2K
11:58 160.06 160.06 160.05 160.05 75.2K
11:59 160.02 160.02 160.01 160.01 53.0K
12:00 160.00 160.02 160.00 160.02 33.9K
12:01 160.02 160.02 160.02 160.02 0.6K
12:02 160.01 160.02 160.01 160.02 2.2K
12:03 160.01 160.01 159.97 159.97 8.6K
12:04 159.97 159.97 159.91 159.91 20.8K
12:05 159.89 159.89 159.86 159.87 7.4K
12:06 159.87 159.88 159.87 159.88 2.0K
12:07 159.89 159.89 159.83 159.83 7.4K
12:08 159.83 159.84 159.83 159.84 3.3K
12:09 159.84 159.84 159.83 159.84 3.2K
12:10 159.85 159.85 159.83 159.83 21.3K
12:11 159.86 159.86 159.84 159.84 5.3K
12:12 159.84 159.84 159.83 159.84 2.7K
12:13 159.84 159.84 159.84 159.84 2.5K
12:14 159.84 159.84 159.84 159.84 0.7K
12:15 159.84 159.86 159.84 159.86 3.4K
12:16 159.86 159.90 159.86 159.90 13.2K
12:17 159.90 159.90 159.89 159.90 1.7K
12:18 159.90 159.90 159.90 159.90 0.5K
12:19 159.90 159.91 159.90 159.90 1.5K
12:20 159.91 159.91 159.90 159.91 29.0K
12:21 159.90 159.92 159.90 159.92 4.9K
12:22 159.92 159.93 159.92 159.93 1.7K
12:23 159.93 159.93 159.92 159.92 6.4K
12:24 159.92 159.92 159.92 159.92 1.7K
12:25 159.92 159.92 159.91 159.91 3.9K
12:26 159.91 159.92 159.91 159.92 1.6K
12:27 159.92 159.93 159.92 159.92 1.9K
12:28 159.93 159.93 159.93 159.93 2.5K
12:29 159.93 159.95 159.93 159.95 14.5K
12:30 159.92 159.92 159.92 159.92 2.8K
12:31 159.92 159.95 159.92 159.95 2.0K
12:32 159.93 159.95 159.93 159.95 8.8K
12:33 159.95 159.95 159.94 159.94 6.8K
12:34 159.94 159.94 159.92 159.92 2.3K
12:35 159.91 159.92 159.91 159.91 4.1K
12:36 159.92 159.92 159.92 159.92 4.3K
12:37 159.92 159.92 159.91 159.91 1.3K
12:38 159.89 159.91 159.89 159.91 3.8K
12:39 159.91 159.92 159.90 159.90 12.1K
12:40 159.90 159.91 159.90 159.91 7.7K
12:41 159.90 159.90 159.90 159.90 4.0K
12:42 159.90 159.92 159.90 159.92 3.2K
12:43 159.91 159.91 159.91 159.91 2.3K
12:44 159.90 159.90 159.90 159.90 1.3K
12:45 159.90 159.96 159.90 159.96 32.6K
12:46 159.96 159.97 159.96 159.97 2.8K
12:47 159.97 159.99 159.97 159.99 3.2K
12:48 159.99 159.99 159.98 159.98 3.3K
12:49 159.98 160.01 159.98 160.01 3.4K
12:50 160.01 160.02 160.01 160.02 2.9K
12:51 160.02 160.02 160.01 160.02 1.0K
12:52 160.02 160.02 160.01 160.01 0.8K
12:53 160.01 160.02 160.01 160.01 10.6K
12:54 160.01 160.03 160.01 160.03 1.9K
12:55 160.03 160.03 160.03 160.03 3.7K
12:56 160.04 160.04 160.03 160.04 11.0K
12:57 160.05 160.08 160.05 160.08 2.2K
12:58 160.08 160.08 160.08 160.08 1.5K
12:59 160.09 160.10 160.09 160.09 4.5K
13:00 160.10 160.12 160.10 160.12 6.5K
13:01 160.12 160.13 160.12 160.13 6.1K
13:02 160.12 160.13 160.12 160.13 3.0K
13:03 160.12 160.12 160.12 160.12 2.7K
13:04 160.12 160.12 160.12 160.12 2.4K
13:05 160.12 160.12 160.10 160.10 1.5K
13:06 160.10 160.12 160.10 160.12 2.1K
13:07 160.12 160.12 160.12 160.12 1.4K
13:08 160.15 160.16 160.15 160.16 14.8K
13:09 160.17 160.17 160.17 160.17 1.2K
13:10 160.18 160.20 160.18 160.20 7.6K
13:11 160.23 160.23 160.23 160.23 19.7K
13:12 160.24 160.27 160.24 160.27 5.6K
13:13 160.28 160.28 160.28 160.28 2.9K
13:14 160.28 160.28 160.28 160.28 7.9K
13:15 160.28 160.28 160.28 160.28 12.5K
13:16 160.28 160.28 160.27 160.28 1.0K
13:17 160.27 160.28 160.27 160.28 2.5K
13:18 160.29 160.29 160.28 160.28 2.7K
13:19 160.27 160.28 160.27 160.27 4.0K
13:20 160.27 160.27 160.25 160.25 5.3K
13:21 160.26 160.26 160.26 160.26 0.9K
13:22 160.27 160.27 160.27 160.27 0.5K
13:23 160.27 160.28 160.27 160.28 1.8K
13:24 160.28 160.29 160.28 160.29 1.7K
13:25 160.29 160.29 160.27 160.28 6.3K
13:26 160.27 160.30 160.27 160.28 1.2K
13:27 160.28 160.29 160.28 160.29 2.3K
13:28 160.28 160.28 160.27 160.27 2.5K
13:29 160.27 160.27 160.27 160.27 1.8K
13:30 160.28 160.28 160.27 160.28 5.4K
13:31 160.28 160.28 160.28 160.28 2.0K
13:32 160.29 160.30 160.29 160.30 1.2K
13:33 160.30 160.30 160.30 160.30 6.7K
13:34 160.30 160.30 160.29 160.30 3.4K
13:35 160.30 160.30 160.27 160.27 2.8K
13:36 160.27 160.33 160.27 160.33 9.3K
13:37 160.33 160.33 160.33 160.33 2.4K
13:38 160.32 160.34 160.32 160.34 3.6K
13:39 160.36 160.37 160.36 160.37 39.5K
13:40 160.36 160.36 160.31 160.31 3.6K
13:41 160.34 160.35 160.34 160.34 18.8K
13:42 160.35 160.36 160.35 160.36 7.2K
13:43 160.36 160.37 160.36 160.37 5.7K
13:44 160.36 160.36 160.34 160.35 4.0K
13:45 160.35 160.36 160.35 160.36 2.7K
13:46 160.35 160.38 160.35 160.38 3.7K
13:47 160.39 160.40 160.39 160.39 5.2K
13:48 160.40 160.40 160.38 160.39 1.8K
13:49 160.40 160.41 160.40 160.41 4.4K
13:50 160.41 160.41 160.40 160.40 8.5K
13:51 160.40 160.41 160.40 160.41 11.2K
13:52 160.42 160.42 160.39 160.39 16.6K
13:53 160.38 160.38 160.37 160.38 14.6K
13:54 160.39 160.40 160.37 160.37 2.6K
13:55 160.37 160.37 160.37 160.37 2.6K
13:56 160.37 160.37 160.36 160.36 2.8K
13:57 160.36 160.37 160.36 160.37 1.4K
13:58 160.37 160.37 160.37 160.37 7.5K
13:59 160.37 160.38 160.37 160.38 1.6K
14:00 160.38 160.40 160.37 160.40 5.6K
14:01 160.41 160.41 160.41 160.41 2.0K
14:02 160.39 160.42 160.39 160.42 6.0K
14:03 160.41 160.41 160.41 160.41 11.4K
14:04 160.40 160.43 160.40 160.43 6.6K
14:05 160.43 160.44 160.43 160.44 2.9K
14:06 160.44 160.44 160.43 160.43 3.9K
14:07 160.42 160.43 160.42 160.42 17.3K
14:08 160.43 160.43 160.42 160.43 3.4K
14:09 160.42 160.45 160.42 160.45 2.0K
14:10 160.45 160.45 160.45 160.45 8.8K
14:11 160.43 160.44 160.42 160.44 5.6K
14:12 160.44 160.45 160.44 160.45 3.0K
14:13 160.45 160.47 160.45 160.47 2.0K
14:14 160.47 160.47 160.46 160.46 2.2K
14:15 160.46 160.47 160.45 160.47 2.0K
14:16 160.46 160.46 160.45 160.46 3.8K
14:17 160.45 160.45 160.45 160.45 26.0K
14:18 160.46 160.46 160.45 160.45 4.4K
14:19 160.46 160.46 160.46 160.46 1.4K
14:20 160.45 160.45 160.41 160.41 7.8K
14:21 160.40 160.40 160.39 160.39 6.6K
14:22 160.38 160.38 160.38 160.38 2.0K
14:23 160.38 160.38 160.38 160.38 2.6K
14:24 160.38 160.38 160.36 160.36 3.9K
14:25 160.33 160.33 160.33 160.33 10.5K
14:26 160.34 160.35 160.34 160.35 8.5K
14:27 160.35 160.36 160.35 160.35 7.4K
14:28 160.35 160.35 160.35 160.35 7.2K
14:29 160.35 160.36 160.35 160.36 1.2K
14:30 160.37 160.37 160.35 160.35 7.3K
14:31 160.36 160.37 160.36 160.37 2.9K
14:32 160.35 160.35 160.33 160.34 7.5K
14:33 160.33 160.35 160.33 160.35 14.7K
14:34 160.37 160.40 160.37 160.40 5.0K
14:35 160.45 160.46 160.45 160.46 27.8K
14:36 160.46 160.48 160.46 160.48 4.4K
14:37 160.48 160.53 160.48 160.53 3.8K
14:38 160.54 160.55 160.54 160.55 12.5K
14:39 160.55 160.57 160.55 160.57 3.0K
14:40 160.58 160.59 160.58 160.59 1.0K
14:41 160.59 160.59 160.58 160.58 1.6K
14:42 160.57 160.61 160.57 160.61 16.2K
14:43 160.60 160.60 160.59 160.59 4.7K
14:44 160.60 160.62 160.60 160.60 8.5K
14:45 160.61 160.61 160.60 160.61 2.6K
14:46 160.60 160.62 160.60 160.62 5.9K
14:47 160.62 160.62 160.59 160.59 15.8K
14:48 160.60 160.61 160.60 160.60 13.9K
14:49 160.62 160.64 160.62 160.64 8.0K
14:50 160.64 160.65 160.62 160.62 4.0K
14:51 160.62 160.65 160.62 160.65 3.8K
14:52 160.66 160.67 160.65 160.67 5.0K
14:53 160.67 160.67 160.66 160.66 1.5K
14:54 160.66 160.67 160.66 160.67 2.8K
14:55 160.68 160.70 160.68 160.70 11.9K
14:56 160.70 160.70 160.70 160.70 5.2K
14:57 160.71 160.73 160.70 160.73 8.1K
14:58 160.71 160.72 160.71 160.72 10.6K
14:59 160.73 160.76 160.73 160.75 6.2K
15:00 160.73 160.73 160.71 160.71 20.5K
15:01 160.71 160.72 160.71 160.72 2.8K
15:02 160.71 160.72 160.71 160.71 12.0K
15:03 160.71 160.71 160.70 160.70 1.6K
15:04 160.70 160.71 160.68 160.69 9.9K
15:05 160.69 160.70 160.69 160.69 3.5K
15:06 160.69 160.69 160.67 160.68 5.8K
15:07 160.66 160.69 160.66 160.69 5.4K
15:08 160.69 160.69 160.67 160.68 5.7K
15:09 160.68 160.68 160.60 160.61 18.3K
15:10 160.61 160.66 160.61 160.65 8.5K
15:11 160.67 160.68 160.67 160.68 9.6K
15:12 160.68 160.70 160.68 160.69 19.1K
15:13 160.67 160.67 160.66 160.66 2.7K
15:14 160.67 160.68 160.67 160.68 3.4K
15:15 160.64 160.66 160.64 160.66 18.8K
15:16 160.65 160.65 160.65 160.65 2.7K
15:17 160.65 160.65 160.65 160.65 3.9K
15:18 160.64 160.66 160.64 160.66 4.0K
15:19 160.67 160.67 160.63 160.63 10.9K
15:20 160.63 160.63 160.56 160.57 13.7K
15:21 160.56 160.56 160.55 160.55 5.0K
15:22 160.54 160.56 160.54 160.56 5.0K
15:23 160.55 160.62 160.55 160.62 7.4K
15:24 160.62 160.62 160.60 160.60 2.7K
15:25 160.58 160.60 160.58 160.60 5.8K
15:26 160.61 160.65 160.61 160.65 21.3K
15:27 160.67 160.67 160.65 160.65 39.4K
15:28 160.66 160.68 160.66 160.67 10.8K
15:29 160.68 160.70 160.68 160.70 6.0K
15:30 160.72 160.72 160.71 160.72 16.6K
15:31 160.72 160.77 160.72 160.77 17.7K
15:32 160.75 160.76 160.75 160.75 30.9K
15:33 160.75 160.76 160.75 160.76 7.3K
15:34 160.76 160.76 160.74 160.76 6.1K
15:35 160.77 160.78 160.77 160.78 8.8K
15:36 160.78 160.79 160.78 160.78 5.4K
15:37 160.78 160.79 160.78 160.79 5.0K
15:38 160.77 160.79 160.77 160.79 4.5K
15:39 160.79 160.80 160.79 160.80 10.4K
15:40 160.80 160.84 160.80 160.84 14.0K
15:41 160.87 160.87 160.84 160.84 27.6K
15:42 160.84 160.84 160.82 160.83 24.2K
15:43 160.83 160.87 160.83 160.86 18.6K
15:44 160.87 160.90 160.87 160.90 9.2K
15:45 160.90 160.90 160.85 160.85 10.9K
15:46 160.85 160.87 160.85 160.85 9.9K
15:47 160.85 160.86 160.85 160.86 5.0K
15:48 160.87 160.91 160.87 160.91 14.4K
15:49 160.92 160.95 160.92 160.95 20.1K
15:50 160.94 160.97 160.94 160.94 171.6K
15:51 160.93 160.93 160.86 160.86 70.9K
15:52 160.84 160.85 160.83 160.85 9.3K
15:53 160.85 160.85 160.81 160.82 41.1K
15:54 160.84 160.87 160.84 160.87 30.2K
15:55 160.91 160.91 160.89 160.90 54.4K
15:56 160.89 160.89 160.88 160.88 110.2K
15:57 160.88 160.88 160.86 160.86 108.6K
15:58 160.83 160.89 160.83 160.88 81.1K
15:59 160.88 160.88 160.82 160.87 129.9K
16:00 160.87 160.87 160.87 160.87 1,499.0K
16:01 160.87 160.87 160.87 160.87 10.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available