S&P/TSX Capped REIT

GSPRTRE
🏛️ canada →
162.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 158.52 159.01 158.52 158.89 192.9K
09:31 158.90 159.01 158.88 158.88 17.6K
09:32 158.93 158.93 158.68 158.68 6.9K
09:33 158.67 158.73 158.67 158.73 9.6K
09:34 158.72 158.77 158.72 158.77 11.5K
09:35 158.81 158.81 158.64 158.68 10.2K
09:36 158.69 158.72 158.68 158.72 11.5K
09:37 158.72 158.72 158.69 158.70 7.9K
09:38 158.69 158.70 158.68 158.70 19.9K
09:39 158.63 158.63 158.58 158.58 10.8K
09:40 158.56 158.60 158.56 158.60 35.3K
09:41 158.71 158.71 158.69 158.70 26.2K
09:42 158.66 158.68 158.66 158.68 16.7K
09:43 158.68 158.74 158.68 158.73 6.4K
09:44 158.72 158.74 158.72 158.74 16.5K
09:45 158.93 158.96 158.93 158.96 41.4K
09:46 158.96 158.96 158.93 158.94 22.0K
09:47 158.90 158.90 158.78 158.78 17.5K
09:48 158.76 158.77 158.75 158.75 33.3K
09:49 158.76 158.76 158.63 158.63 12.4K
09:50 158.65 158.68 158.65 158.65 19.0K
09:51 158.63 158.63 158.61 158.61 20.2K
09:52 158.65 158.65 158.60 158.60 25.2K
09:53 158.61 158.61 158.57 158.57 6.1K
09:54 158.57 158.60 158.57 158.60 4.0K
09:55 158.61 158.61 158.57 158.58 6.8K
09:56 158.58 158.61 158.58 158.61 3.6K
09:57 158.60 158.62 158.60 158.62 4.4K
09:58 158.63 158.70 158.63 158.70 14.1K
09:59 158.71 158.73 158.71 158.73 13.9K
10:00 158.67 158.67 158.53 158.53 54.3K
10:01 158.55 158.57 158.55 158.56 27.5K
10:02 158.56 158.56 158.56 158.56 26.2K
10:03 158.57 158.60 158.57 158.60 15.6K
10:04 158.59 158.59 158.57 158.57 11.0K
10:05 158.58 158.58 158.49 158.49 15.2K
10:06 158.48 158.48 158.39 158.39 23.9K
10:07 158.39 158.46 158.39 158.46 9.2K
10:08 158.45 158.45 158.43 158.43 5.1K
10:09 158.38 158.38 158.35 158.35 8.5K
10:10 158.37 158.43 158.37 158.43 14.6K
10:11 158.45 158.49 158.45 158.49 24.9K
10:12 158.49 158.50 158.49 158.50 101.0K
10:13 158.52 158.55 158.52 158.55 6.7K
10:14 158.55 158.58 158.55 158.58 9.6K
10:15 158.58 158.59 158.58 158.58 4.2K
10:16 158.58 158.58 158.58 158.58 5.7K
10:17 158.59 158.62 158.59 158.62 9.0K
10:18 158.61 158.61 158.59 158.59 18.1K
10:19 158.59 158.60 158.59 158.60 12.2K
10:20 158.67 158.73 158.67 158.71 47.0K
10:21 158.71 158.73 158.71 158.71 5.4K
10:22 158.71 158.71 158.71 158.71 11.5K
10:23 158.72 158.72 158.71 158.72 6.7K
10:24 158.73 158.73 158.70 158.71 3.3K
10:25 158.71 158.71 158.68 158.68 7.3K
10:26 158.67 158.67 158.62 158.62 18.9K
10:27 158.62 158.63 158.62 158.63 7.0K
10:28 158.62 158.62 158.59 158.59 10.1K
10:29 158.60 158.60 158.57 158.58 4.3K
10:30 158.56 158.56 158.51 158.54 10.1K
10:31 158.53 158.53 158.48 158.48 8.5K
10:32 158.45 158.45 158.42 158.42 13.0K
10:33 158.41 158.42 158.41 158.42 24.9K
10:34 158.44 158.49 158.44 158.49 7.5K
10:35 158.50 158.51 158.50 158.51 2.5K
10:36 158.54 158.54 158.54 158.54 15.0K
10:37 158.58 158.62 158.58 158.62 8.5K
10:38 158.62 158.64 158.62 158.64 18.6K
10:39 158.65 158.65 158.63 158.65 11.1K
10:40 158.65 158.65 158.65 158.65 26.6K
10:41 158.67 158.67 158.63 158.64 4.4K
10:42 158.63 158.63 158.57 158.57 51.4K
10:43 158.57 158.57 158.52 158.52 14.6K
10:44 158.52 158.52 158.50 158.50 10.9K
10:45 158.51 158.51 158.50 158.50 8.9K
10:46 158.49 158.50 158.49 158.50 7.6K
10:47 158.51 158.54 158.51 158.52 8.1K
10:48 158.53 158.53 158.47 158.47 9.6K
10:49 158.46 158.48 158.46 158.47 5.4K
10:50 158.48 158.56 158.48 158.56 17.3K
10:51 158.56 158.57 158.56 158.57 27.1K
10:52 158.58 158.60 158.58 158.60 15.3K
10:53 158.60 158.62 158.60 158.62 1.9K
10:54 158.63 158.65 158.63 158.65 15.0K
10:55 158.65 158.66 158.65 158.66 15.1K
10:56 158.68 158.69 158.68 158.68 25.3K
10:57 158.69 158.70 158.68 158.69 5.1K
10:58 158.71 158.72 158.71 158.72 3.9K
10:59 158.74 158.79 158.73 158.79 19.1K
11:00 158.80 158.80 158.79 158.80 7.1K
11:01 158.79 158.79 158.77 158.77 18.1K
11:02 158.79 158.80 158.79 158.80 3.6K
11:03 158.81 158.82 158.80 158.80 11.7K
11:04 158.82 158.82 158.81 158.81 24.5K
11:05 158.81 158.87 158.81 158.87 27.6K
11:06 158.90 159.08 158.90 159.08 101.6K
11:07 159.09 159.10 159.07 159.07 13.2K
11:08 159.06 159.07 159.05 159.05 4.7K
11:09 159.06 159.06 159.02 159.02 7.2K
11:10 159.01 159.01 158.91 158.91 20.1K
11:11 158.91 158.91 158.91 158.91 1.7K
11:12 158.91 158.92 158.91 158.92 0.7K
11:13 158.90 158.91 158.86 158.86 5.8K
11:14 158.87 158.92 158.87 158.91 19.3K
11:15 158.92 159.01 158.92 159.01 20.1K
11:16 159.03 159.04 159.03 159.03 11.1K
11:17 159.05 159.08 159.05 159.08 23.8K
11:18 159.08 159.11 159.08 159.10 14.7K
11:19 159.12 159.17 159.12 159.17 28.8K
11:20 159.16 159.21 159.16 159.21 31.2K
11:21 159.21 159.21 159.21 159.21 8.3K
11:22 159.21 159.24 159.21 159.23 3.0K
11:23 159.24 159.26 159.24 159.26 9.3K
11:24 159.26 159.32 159.26 159.32 19.4K
11:25 159.34 159.34 159.32 159.32 8.8K
11:26 159.34 159.35 159.32 159.32 13.4K
11:27 159.33 159.35 159.33 159.35 6.2K
11:28 159.34 159.38 159.34 159.38 2.5K
11:29 159.38 159.38 159.36 159.36 6.1K
11:30 159.36 159.40 159.36 159.40 12.7K
11:31 159.42 159.48 159.42 159.48 10.4K
11:32 159.47 159.48 159.46 159.48 3.2K
11:33 159.49 159.50 159.49 159.50 3.5K
11:34 159.51 159.54 159.50 159.54 15.1K
11:35 159.55 159.55 159.54 159.54 6.1K
11:36 159.55 159.55 159.53 159.55 15.7K
11:37 159.56 159.57 159.55 159.55 4.2K
11:38 159.54 159.54 159.45 159.45 20.9K
11:39 159.45 159.45 159.44 159.44 2.0K
11:40 159.44 159.44 159.43 159.44 6.0K
11:41 159.39 159.39 159.38 159.38 9.0K
11:42 159.36 159.36 159.28 159.28 14.0K
11:43 159.28 159.28 159.23 159.23 2.7K
11:44 159.23 159.24 159.23 159.23 2.2K
11:45 159.24 159.24 159.22 159.22 3.3K
11:46 159.23 159.23 159.22 159.22 3.1K
11:47 159.21 159.21 159.20 159.20 10.1K
11:48 159.20 159.27 159.20 159.27 8.0K
11:49 159.26 159.26 159.25 159.25 18.0K
11:50 159.26 159.26 159.22 159.22 7.6K
11:51 159.20 159.21 159.19 159.19 4.9K
11:52 159.19 159.19 159.17 159.18 1.9K
11:53 159.18 159.18 159.17 159.17 0.6K
11:54 159.17 159.17 159.13 159.13 6.9K
11:55 159.12 159.18 159.12 159.18 11.3K
11:56 159.18 159.18 159.17 159.17 6.4K
11:57 159.17 159.18 159.16 159.16 11.8K
11:58 159.16 159.16 159.16 159.16 0.5K
11:59 159.16 159.18 159.16 159.18 1.9K
12:00 159.18 159.19 159.18 159.19 1.8K
12:01 159.18 159.19 159.16 159.17 5.7K
12:02 159.16 159.16 159.06 159.06 24.3K
12:03 159.06 159.06 159.02 159.02 10.2K
12:04 159.02 159.03 159.02 159.02 5.7K
12:05 159.01 159.03 159.01 159.03 1.6K
12:06 159.03 159.03 159.01 159.02 1.2K
12:07 159.03 159.08 159.03 159.08 7.9K
12:08 159.08 159.09 159.08 159.09 3.3K
12:09 159.09 159.10 159.08 159.08 7.8K
12:10 159.08 159.08 159.07 159.07 5.1K
12:11 159.08 159.08 159.07 159.07 0.4K
12:12 159.08 159.10 159.08 159.10 6.5K
12:13 159.11 159.11 159.06 159.06 7.1K
12:14 159.07 159.07 159.06 159.06 3.3K
12:15 159.09 159.15 159.09 159.15 27.4K
12:16 159.15 159.19 159.15 159.19 14.8K
12:17 159.20 159.21 159.19 159.19 7.6K
12:18 159.20 159.20 159.18 159.18 1.5K
12:19 159.18 159.18 159.18 159.18 3.8K
12:20 159.19 159.19 159.19 159.19 8.5K
12:21 159.20 159.20 159.19 159.19 2.1K
12:22 159.19 159.21 159.19 159.20 17.6K
12:23 159.21 159.26 159.21 159.26 6.6K
12:24 159.26 159.27 159.26 159.27 2.2K
12:25 159.27 159.28 159.26 159.26 7.6K
12:26 159.26 159.26 159.22 159.22 16.2K
12:27 159.22 159.22 159.22 159.22 1.7K
12:28 159.21 159.22 159.14 159.14 48.2K
12:29 159.18 159.18 159.17 159.17 9.9K
12:30 159.15 159.16 159.13 159.13 5.8K
12:31 159.15 159.15 159.14 159.15 8.0K
12:32 159.14 159.15 159.14 159.15 0.8K
12:33 159.15 159.15 159.14 159.15 3.8K
12:34 159.15 159.16 159.15 159.16 13.0K
12:35 159.15 159.15 159.12 159.12 5.6K
12:36 159.11 159.11 159.11 159.11 5.4K
12:37 159.11 159.11 159.11 159.11 2.6K
12:38 159.11 159.11 159.07 159.07 2.8K
12:39 159.05 159.05 159.04 159.04 20.0K
12:40 159.05 159.05 159.05 159.05 0.5K
12:41 159.04 159.05 159.04 159.05 9.8K
12:42 159.05 159.05 159.05 159.05 8.8K
12:43 159.05 159.05 159.05 159.05 0.9K
12:44 159.03 159.03 159.02 159.02 8.6K
12:45 159.02 159.02 158.93 158.93 33.3K
12:46 158.92 158.92 158.90 158.90 11.1K
12:47 158.91 158.91 158.91 158.91 2.3K
12:48 158.90 158.91 158.90 158.91 8.8K
12:49 158.91 158.91 158.90 158.91 12.8K
12:50 158.89 158.91 158.89 158.91 5.0K
12:51 158.92 159.02 158.92 159.02 22.9K
12:52 159.03 159.09 159.03 159.09 8.2K
12:53 159.10 159.11 159.10 159.11 2.1K
12:54 159.11 159.12 159.11 159.12 19.4K
12:55 159.12 159.15 159.12 159.15 1.9K
12:56 159.14 159.14 159.14 159.14 2.2K
12:57 159.15 159.16 159.15 159.15 8.1K
12:58 159.14 159.14 159.13 159.13 3.7K
12:59 159.15 159.15 159.06 159.06 30.2K
13:00 159.06 159.06 159.04 159.04 38.2K
13:01 159.05 159.07 159.05 159.07 24.4K
13:02 159.08 159.08 159.07 159.07 5.1K
13:03 159.07 159.07 159.03 159.03 1.8K
13:04 159.03 159.03 159.03 159.03 1.8K
13:05 159.03 159.03 159.03 159.03 0.9K
13:06 159.04 159.06 159.04 159.06 8.6K
13:07 159.06 159.09 159.06 159.09 9.1K
13:08 159.12 159.17 159.12 159.17 10.9K
13:09 159.17 159.17 159.15 159.16 5.0K
13:10 159.18 159.20 159.18 159.20 5.2K
13:11 159.20 159.22 159.20 159.22 5.5K
13:12 159.22 159.24 159.22 159.24 1.4K
13:13 159.25 159.29 159.25 159.29 20.0K
13:14 159.29 159.33 159.29 159.33 11.7K
13:15 159.39 159.47 159.39 159.47 34.6K
13:16 159.47 159.49 159.47 159.49 4.9K
13:17 159.50 159.51 159.48 159.48 3.6K
13:18 159.49 159.51 159.49 159.51 13.3K
13:19 159.50 159.53 159.50 159.53 8.0K
13:20 159.52 159.52 159.51 159.52 6.3K
13:21 159.51 159.51 159.51 159.51 1.5K
13:22 159.50 159.51 159.50 159.51 4.3K
13:23 159.50 159.52 159.49 159.49 5.4K
13:24 159.49 159.49 159.49 159.49 1.8K
13:25 159.50 159.50 159.49 159.50 4.7K
13:26 159.48 159.48 159.46 159.46 12.0K
13:27 159.47 159.49 159.47 159.49 5.0K
13:28 159.49 159.52 159.49 159.52 7.7K
13:29 159.53 159.54 159.53 159.54 9.2K
13:30 159.54 159.55 159.54 159.54 6.1K
13:31 159.54 159.54 159.54 159.54 6.8K
13:32 159.51 159.52 159.51 159.51 13.9K
13:33 159.51 159.51 159.50 159.50 7.6K
13:34 159.51 159.51 159.50 159.50 5.5K
13:35 159.50 159.50 159.46 159.46 5.8K
13:36 159.46 159.46 159.45 159.46 4.7K
13:37 159.49 159.53 159.49 159.53 7.7K
13:38 159.52 159.55 159.52 159.55 14.2K
13:39 159.60 159.61 159.60 159.61 12.8K
13:40 159.61 159.62 159.61 159.62 1.2K
13:41 159.62 159.63 159.61 159.61 4.2K
13:42 159.61 159.63 159.61 159.62 4.6K
13:43 159.60 159.60 159.59 159.59 2.1K
13:44 159.59 159.59 159.58 159.59 8.0K
13:45 159.60 159.61 159.59 159.61 7.7K
13:46 159.61 159.62 159.61 159.62 3.7K
13:47 159.64 159.65 159.64 159.65 5.3K
13:48 159.65 159.65 159.64 159.64 4.9K
13:49 159.67 159.68 159.67 159.68 3.2K
13:50 159.68 159.71 159.68 159.71 23.4K
13:51 159.73 159.78 159.73 159.78 25.2K
13:52 159.79 159.82 159.79 159.82 4.7K
13:53 159.81 159.82 159.81 159.81 14.8K
13:54 159.81 159.84 159.81 159.84 2.1K
13:55 159.85 159.85 159.81 159.81 11.5K
13:56 159.78 159.78 159.78 159.78 1.8K
13:57 159.78 159.80 159.78 159.80 2.7K
13:58 159.81 159.82 159.81 159.82 10.8K
13:59 159.82 159.82 159.80 159.80 3.6K
14:00 159.80 159.82 159.79 159.82 17.4K
14:01 159.81 159.82 159.81 159.81 2.5K
14:02 159.82 159.82 159.78 159.78 7.9K
14:03 159.76 159.78 159.76 159.77 7.1K
14:04 159.77 159.77 159.76 159.76 6.8K
14:05 159.75 159.75 159.73 159.74 7.0K
14:06 159.74 159.74 159.73 159.73 7.0K
14:07 159.73 159.75 159.73 159.75 4.5K
14:08 159.76 159.78 159.76 159.78 10.5K
14:09 159.78 159.78 159.76 159.76 3.6K
14:10 159.77 159.78 159.77 159.77 8.2K
14:11 159.77 159.78 159.76 159.76 5.8K
14:12 159.76 159.76 159.68 159.68 29.1K
14:13 159.69 159.69 159.67 159.67 14.6K
14:14 159.65 159.66 159.64 159.64 10.4K
14:15 159.62 159.62 159.55 159.55 33.8K
14:16 159.53 159.53 159.52 159.52 65.8K
14:17 159.55 159.56 159.46 159.46 12.6K
14:18 159.48 159.48 159.40 159.40 27.4K
14:19 159.42 159.42 159.42 159.42 13.5K
14:20 159.42 159.46 159.42 159.46 26.5K
14:21 159.46 159.46 159.45 159.45 4.5K
14:22 159.44 159.47 159.44 159.45 4.8K
14:23 159.46 159.48 159.46 159.48 11.9K
14:24 159.48 159.48 159.46 159.47 16.4K
14:25 159.49 159.50 159.49 159.50 29.6K
14:26 159.50 159.50 159.50 159.50 5.3K
14:27 159.51 159.51 159.49 159.49 7.3K
14:28 159.50 159.50 159.48 159.48 4.4K
14:29 159.50 159.51 159.50 159.50 13.0K
14:30 159.50 159.52 159.50 159.52 5.4K
14:31 159.51 159.51 159.49 159.49 5.2K
14:32 159.48 159.52 159.48 159.52 15.1K
14:33 159.52 159.54 159.52 159.54 16.7K
14:34 159.54 159.55 159.54 159.55 5.2K
14:35 159.55 159.55 159.54 159.54 2.9K
14:36 159.54 159.55 159.54 159.55 2.6K
14:37 159.55 159.56 159.55 159.56 4.0K
14:38 159.56 159.60 159.56 159.60 19.1K
14:39 159.60 159.60 159.59 159.59 1.8K
14:40 159.58 159.59 159.58 159.59 4.7K
14:41 159.59 159.59 159.58 159.59 3.1K
14:42 159.58 159.58 159.58 159.58 3.2K
14:43 159.58 159.58 159.57 159.57 2.7K
14:44 159.59 159.60 159.58 159.59 6.4K
14:45 159.58 159.58 159.53 159.53 12.8K
14:46 159.53 159.56 159.53 159.56 8.3K
14:47 159.56 159.56 159.54 159.54 13.8K
14:48 159.54 159.54 159.53 159.53 8.1K
14:49 159.53 159.55 159.53 159.54 12.0K
14:50 159.54 159.55 159.54 159.55 7.8K
14:51 159.54 159.54 159.54 159.54 5.0K
14:52 159.54 159.58 159.54 159.58 5.0K
14:53 159.58 159.58 159.51 159.53 23.8K
14:54 159.53 159.53 159.52 159.52 5.4K
14:55 159.52 159.53 159.52 159.53 8.5K
14:56 159.52 159.52 159.49 159.49 9.2K
14:57 159.51 159.55 159.51 159.55 19.5K
14:58 159.57 159.58 159.56 159.56 17.9K
14:59 159.56 159.56 159.56 159.56 9.0K
15:00 159.55 159.57 159.55 159.57 7.4K
15:01 159.56 159.58 159.56 159.57 5.8K
15:02 159.58 159.62 159.58 159.62 14.3K
15:03 159.62 159.63 159.62 159.63 4.8K
15:04 159.63 159.63 159.63 159.63 16.0K
15:05 159.62 159.64 159.62 159.64 15.5K
15:06 159.63 159.63 159.59 159.60 10.0K
15:07 159.60 159.60 159.57 159.57 9.3K
15:08 159.57 159.58 159.57 159.58 3.4K
15:09 159.57 159.58 159.57 159.57 6.8K
15:10 159.57 159.58 159.57 159.58 9.7K
15:11 159.57 159.58 159.57 159.57 6.7K
15:12 159.57 159.58 159.57 159.58 5.2K
15:13 159.58 159.59 159.56 159.56 10.0K
15:14 159.57 159.57 159.56 159.56 4.3K
15:15 159.56 159.56 159.51 159.51 12.7K
15:16 159.51 159.52 159.51 159.52 2.3K
15:17 159.52 159.55 159.52 159.55 20.9K
15:18 159.56 159.56 159.54 159.54 2.5K
15:19 159.53 159.53 159.52 159.52 12.2K
15:20 159.53 159.54 159.53 159.54 16.6K
15:21 159.54 159.54 159.52 159.52 11.0K
15:22 159.52 159.52 159.47 159.47 24.4K
15:23 159.48 159.48 159.47 159.47 12.6K
15:24 159.46 159.48 159.46 159.48 11.3K
15:25 159.49 159.49 159.46 159.46 17.2K
15:26 159.44 159.44 159.42 159.42 6.7K
15:27 159.42 159.42 159.33 159.33 41.2K
15:28 159.32 159.33 159.32 159.33 60.1K
15:29 159.32 159.32 159.25 159.25 36.2K
15:30 159.25 159.25 159.23 159.24 6.5K
15:31 159.23 159.23 159.23 159.23 22.7K
15:32 159.21 159.21 159.19 159.19 35.0K
15:33 159.17 159.17 159.16 159.16 10.9K
15:34 159.14 159.16 159.14 159.16 15.6K
15:35 159.18 159.18 159.16 159.16 53.2K
15:36 159.16 159.17 159.16 159.17 18.2K
15:37 159.17 159.17 159.16 159.16 10.0K
15:38 159.16 159.18 159.16 159.16 15.0K
15:39 159.16 159.17 159.16 159.17 31.3K
15:40 159.18 159.18 159.11 159.11 48.6K
15:41 159.11 159.12 159.07 159.07 28.4K
15:42 159.05 159.07 159.05 159.05 17.5K
15:43 159.05 159.05 159.01 159.01 20.0K
15:44 159.01 159.01 158.96 158.96 30.9K
15:45 158.94 158.99 158.94 158.97 22.7K
15:46 158.97 158.97 158.95 158.97 10.0K
15:47 158.96 158.98 158.96 158.98 24.9K
15:48 159.01 159.07 159.01 159.07 26.0K
15:49 159.07 159.11 159.07 159.11 18.9K
15:50 159.10 159.15 159.10 159.14 152.5K
15:51 159.15 159.15 159.11 159.12 32.1K
15:52 159.13 159.13 159.11 159.12 45.4K
15:53 159.13 159.14 159.12 159.12 54.4K
15:54 159.14 159.16 159.14 159.16 17.7K
15:55 159.16 159.16 159.13 159.15 42.1K
15:56 159.16 159.16 159.14 159.14 66.0K
15:57 159.16 159.17 159.14 159.16 45.0K
15:58 159.15 159.19 159.15 159.19 72.1K
15:59 159.18 159.20 159.17 159.19 117.3K
16:00 159.19 159.20 159.19 159.20 1,025.5K
16:01 159.20 159.20 159.20 159.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available