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
09:30 159.37 159.37 159.22 159.22 119.0K
09:31 159.42 159.46 159.42 159.42 28.8K
09:32 159.45 159.45 159.41 159.42 20.1K
09:33 159.42 159.52 159.42 159.52 15.3K
09:34 159.58 159.64 159.58 159.64 11.3K
09:35 159.64 159.64 159.59 159.59 16.3K
09:36 159.59 159.60 159.58 159.58 20.9K
09:37 159.58 159.64 159.58 159.64 9.5K
09:38 159.64 159.64 159.63 159.63 7.8K
09:39 159.64 159.64 159.56 159.56 10.6K
09:40 159.57 159.60 159.57 159.60 4.3K
09:41 159.60 159.66 159.60 159.66 17.3K
09:42 159.67 159.82 159.67 159.82 15.4K
09:43 159.88 159.90 159.88 159.90 23.7K
09:44 159.88 159.88 159.86 159.86 4.7K
09:45 159.90 160.00 159.90 160.00 51.5K
09:46 160.00 160.00 159.99 159.99 5.9K
09:47 159.97 159.97 159.96 159.96 4.0K
09:48 159.96 159.96 159.89 159.89 11.1K
09:49 159.90 159.90 159.88 159.89 13.4K
09:50 159.89 159.89 159.76 159.76 6.6K
09:51 159.73 159.73 159.70 159.70 12.0K
09:52 159.66 159.66 159.64 159.64 9.4K
09:53 159.67 159.69 159.67 159.67 7.1K
09:54 159.67 159.74 159.67 159.74 6.4K
09:55 159.74 159.74 159.70 159.70 3.7K
09:56 159.70 159.70 159.66 159.66 15.7K
09:57 159.64 159.64 159.50 159.50 15.0K
09:58 159.51 159.53 159.51 159.53 47.3K
09:59 159.52 159.52 159.51 159.52 4.9K
10:00 159.46 159.50 159.46 159.50 7.0K
10:01 159.50 159.51 159.49 159.49 13.3K
10:02 159.49 159.50 159.48 159.50 3.3K
10:03 159.51 159.52 159.51 159.51 1.4K
10:04 159.52 159.72 159.52 159.72 15.6K
10:05 159.74 159.77 159.73 159.77 14.4K
10:06 159.76 159.77 159.75 159.75 4.2K
10:07 159.73 159.73 159.70 159.70 10.9K
10:08 159.70 159.73 159.70 159.73 2.5K
10:09 159.75 159.76 159.75 159.76 3.6K
10:10 159.77 159.79 159.77 159.79 5.7K
10:11 159.81 159.87 159.80 159.85 8.4K
10:12 159.86 159.89 159.86 159.87 15.2K
10:13 159.86 159.86 159.84 159.84 3.0K
10:14 159.83 159.83 159.80 159.80 40.7K
10:15 159.80 159.80 159.76 159.76 13.7K
10:16 159.75 159.75 159.68 159.68 18.2K
10:17 159.65 159.68 159.65 159.68 60.8K
10:18 159.67 159.69 159.66 159.69 2.2K
10:19 159.69 159.71 159.69 159.70 4.9K
10:20 159.71 159.71 159.69 159.70 2.9K
10:21 159.70 159.70 159.60 159.60 92.9K
10:22 159.60 159.60 159.60 159.60 2.3K
10:23 159.59 159.60 159.55 159.57 55.2K
10:24 159.54 159.56 159.53 159.56 29.4K
10:25 159.55 159.55 159.54 159.54 2.2K
10:26 159.52 159.52 159.49 159.49 2.5K
10:27 159.49 159.49 159.47 159.47 4.5K
10:28 159.48 159.48 159.47 159.48 2.3K
10:29 159.45 159.46 159.45 159.46 4.3K
10:30 159.45 159.48 159.45 159.48 4.6K
10:31 159.50 159.52 159.50 159.50 3.1K
10:32 159.50 159.51 159.50 159.51 3.6K
10:33 159.52 159.52 159.51 159.51 1.0K
10:34 159.50 159.50 159.50 159.50 2.0K
10:35 159.50 159.51 159.50 159.51 3.2K
10:36 159.50 159.52 159.50 159.52 66.4K
10:37 159.52 159.53 159.52 159.53 3.9K
10:38 159.53 159.54 159.53 159.53 2.4K
10:39 159.58 159.59 159.58 159.59 14.8K
10:40 159.59 159.60 159.59 159.60 9.3K
10:41 159.60 159.63 159.59 159.63 6.9K
10:42 159.64 159.64 159.64 159.64 2.7K
10:43 159.64 159.64 159.64 159.64 2.2K
10:44 159.63 159.64 159.63 159.64 1.9K
10:45 159.67 159.67 159.65 159.67 10.9K
10:46 159.67 159.69 159.67 159.68 19.7K
10:47 159.71 159.72 159.71 159.72 9.3K
10:48 159.73 159.74 159.72 159.74 6.6K
10:49 159.74 159.74 159.73 159.74 2.8K
10:50 159.74 159.74 159.74 159.74 5.2K
10:51 159.72 159.74 159.72 159.73 5.1K
10:52 159.74 159.79 159.74 159.79 18.0K
10:53 159.77 159.78 159.77 159.78 14.7K
10:54 159.80 159.80 159.79 159.80 6.0K
10:55 159.81 159.89 159.81 159.89 17.6K
10:56 159.88 159.91 159.88 159.91 6.8K
10:57 159.91 159.91 159.87 159.87 2.7K
10:58 159.87 159.88 159.87 159.88 2.9K
10:59 159.88 159.88 159.86 159.87 6.0K
11:00 159.87 159.88 159.86 159.88 6.6K
11:01 159.88 159.89 159.88 159.89 2.3K
11:02 159.89 159.89 159.88 159.88 0.5K
11:03 159.88 159.88 159.87 159.87 5.4K
11:04 159.86 159.87 159.86 159.87 2.7K
11:05 159.87 159.87 159.85 159.85 9.0K
11:06 159.87 159.88 159.87 159.87 11.8K
11:07 159.87 159.87 159.70 159.70 16.4K
11:08 159.70 159.70 159.68 159.69 4.9K
11:09 159.68 159.68 159.67 159.67 6.0K
11:10 159.68 159.68 159.67 159.68 8.4K
11:11 159.68 159.69 159.67 159.67 3.0K
11:12 159.64 159.65 159.57 159.57 49.3K
11:13 159.48 159.48 159.47 159.48 27.7K
11:14 159.46 159.48 159.46 159.48 3.8K
11:15 159.48 159.48 159.48 159.48 0.4K
11:16 159.49 159.49 159.48 159.48 2.6K
11:17 159.48 159.48 159.46 159.48 1.7K
11:18 159.48 159.49 159.48 159.49 5.5K
11:19 159.48 159.50 159.48 159.48 3.8K
11:20 159.48 159.48 159.46 159.47 3.6K
11:21 159.47 159.48 159.47 159.48 2.0K
11:22 159.48 159.48 159.46 159.47 29.2K
11:23 159.45 159.46 159.45 159.46 2.3K
11:24 159.44 159.44 159.39 159.39 13.1K
11:25 159.40 159.43 159.40 159.42 9.4K
11:26 159.42 159.42 159.41 159.41 22.4K
11:27 159.41 159.41 159.41 159.41 2.1K
11:28 159.42 159.43 159.42 159.43 2.4K
11:29 159.46 159.50 159.46 159.50 17.0K
11:30 159.50 159.53 159.50 159.53 3.0K
11:31 159.53 159.56 159.53 159.56 2.1K
11:32 159.56 159.59 159.56 159.59 5.3K
11:33 159.57 159.57 159.56 159.56 8.5K
11:34 159.55 159.59 159.55 159.56 11.3K
11:35 159.56 159.56 159.52 159.52 3.1K
11:36 159.51 159.51 159.46 159.46 13.2K
11:37 159.45 159.45 159.40 159.40 7.5K
11:38 159.39 159.39 159.28 159.28 52.1K
11:39 159.28 159.28 159.23 159.23 6.2K
11:40 159.23 159.23 159.18 159.21 21.2K
11:41 159.24 159.24 159.22 159.24 14.0K
11:42 159.24 159.26 159.24 159.26 15.9K
11:43 159.27 159.31 159.26 159.31 14.5K
11:44 159.30 159.36 159.30 159.36 12.7K
11:45 159.35 159.37 159.35 159.36 1.2K
11:46 159.37 159.40 159.37 159.40 12.6K
11:47 159.40 159.41 159.40 159.40 1.4K
11:48 159.40 159.40 159.40 159.40 3.4K
11:49 159.40 159.40 159.39 159.40 1.6K
11:50 159.40 159.40 159.35 159.35 21.5K
11:51 159.32 159.37 159.32 159.37 6.5K
11:52 159.33 159.33 159.30 159.30 3.7K
11:53 159.30 159.30 159.30 159.30 1.5K
11:54 159.29 159.32 159.29 159.32 3.7K
11:55 159.32 159.33 159.31 159.33 50.5K
11:56 159.34 159.34 159.33 159.33 38.3K
11:57 159.33 159.33 159.23 159.23 13.9K
11:58 159.24 159.28 159.24 159.28 25.6K
11:59 159.28 159.28 159.26 159.26 9.3K
12:00 159.25 159.25 159.23 159.24 5.2K
12:01 159.23 159.26 159.23 159.26 3.2K
12:02 159.26 159.26 159.26 159.26 1.0K
12:03 159.30 159.30 159.29 159.29 7.8K
12:04 159.26 159.26 159.23 159.23 13.4K
12:05 159.23 159.23 159.21 159.21 7.2K
12:06 159.18 159.20 159.18 159.19 4.8K
12:07 159.19 159.21 159.19 159.21 13.7K
12:08 159.22 159.22 159.20 159.20 2.4K
12:09 159.21 159.22 159.21 159.22 3.3K
12:10 159.23 159.25 159.23 159.25 4.2K
12:11 159.23 159.24 159.23 159.23 1.8K
12:12 159.23 159.24 159.23 159.23 1.2K
12:13 159.23 159.23 159.19 159.19 4.6K
12:14 159.18 159.21 159.18 159.21 9.6K
12:15 159.19 159.21 159.19 159.21 9.2K
12:16 159.21 159.23 159.21 159.22 6.9K
12:17 159.23 159.25 159.23 159.25 5.1K
12:18 159.27 159.31 159.25 159.25 16.3K
12:19 159.26 159.26 159.24 159.24 6.5K
12:20 159.27 159.27 159.26 159.26 5.2K
12:21 159.26 159.27 159.26 159.26 2.7K
12:22 159.24 159.26 159.24 159.26 6.6K
12:23 159.26 159.27 159.26 159.27 7.8K
12:24 159.29 159.29 159.28 159.28 7.1K
12:25 159.28 159.28 159.27 159.27 3.6K
12:26 159.27 159.28 159.27 159.27 3.6K
12:27 159.28 159.28 159.27 159.27 7.9K
12:28 159.27 159.27 159.26 159.26 2.3K
12:29 159.26 159.26 159.24 159.24 4.7K
12:30 159.23 159.24 159.21 159.21 22.7K
12:31 159.22 159.22 159.18 159.18 2.1K
12:32 159.19 159.20 159.19 159.20 2.9K
12:33 159.20 159.20 159.20 159.20 1.8K
12:34 159.20 159.20 159.18 159.20 0.7K
12:35 159.19 159.19 159.16 159.17 31.4K
12:36 159.18 159.19 159.16 159.16 3.2K
12:37 159.15 159.18 159.15 159.18 5.7K
12:38 159.17 159.20 159.17 159.20 9.4K
12:39 159.20 159.20 159.19 159.19 2.9K
12:40 159.18 159.19 159.18 159.19 3.7K
12:41 159.18 159.18 159.18 159.18 2.8K
12:42 159.17 159.18 159.17 159.17 5.2K
12:43 159.18 159.18 159.16 159.16 5.8K
12:44 159.17 159.17 159.17 159.17 6.1K
12:45 159.17 159.17 159.17 159.17 1.5K
12:46 159.15 159.15 159.05 159.05 26.3K
12:47 159.03 159.03 159.00 159.02 10.0K
12:48 159.03 159.04 159.01 159.04 9.7K
12:49 159.04 159.06 159.04 159.06 2.7K
12:50 159.06 159.06 158.98 158.98 19.7K
12:51 158.98 158.98 158.97 158.97 3.6K
12:52 158.97 159.01 158.97 159.01 4.7K
12:53 159.01 159.02 159.01 159.02 3.4K
12:54 159.03 159.03 159.03 159.03 3.6K
12:55 159.03 159.03 159.01 159.03 3.8K
12:56 159.03 159.06 159.03 159.05 13.0K
12:57 159.05 159.05 159.04 159.04 4.8K
12:58 159.03 159.05 159.03 159.03 8.7K
12:59 159.04 159.04 159.01 159.01 18.1K
13:00 159.00 159.01 158.99 159.01 9.2K
13:01 159.01 159.09 159.01 159.09 17.9K
13:02 159.09 159.09 159.05 159.06 7.3K
13:03 159.05 159.07 159.05 159.07 2.8K
13:04 159.07 159.07 159.05 159.05 1.8K
13:05 159.06 159.06 159.04 159.04 7.4K
13:06 159.05 159.05 159.05 159.05 0.6K
13:07 159.04 159.04 159.04 159.04 9.9K
13:08 159.04 159.05 159.02 159.02 7.2K
13:09 158.99 158.99 158.98 158.98 14.1K
13:10 158.97 158.97 158.94 158.94 3.4K
13:11 158.93 158.95 158.93 158.94 5.2K
13:12 158.94 158.94 158.92 158.92 10.3K
13:13 158.92 158.92 158.89 158.89 1.5K
13:14 158.89 158.89 158.88 158.88 18.1K
13:15 158.89 158.89 158.89 158.89 2.6K
13:16 158.88 158.89 158.88 158.89 11.5K
13:17 158.88 158.89 158.88 158.88 14.2K
13:18 158.88 158.88 158.87 158.87 0.4K
13:19 158.87 158.92 158.87 158.92 1.7K
13:20 158.91 158.91 158.90 158.91 4.2K
13:21 158.91 158.91 158.90 158.90 2.1K
13:22 158.91 158.92 158.91 158.92 9.1K
13:23 158.94 158.94 158.94 158.94 0.3K
13:24 158.94 158.94 158.93 158.94 0.9K
13:25 158.91 158.91 158.90 158.91 5.8K
13:26 158.91 158.92 158.91 158.91 9.5K
13:27 158.92 158.92 158.90 158.90 4.1K
13:28 158.90 158.91 158.89 158.91 33.5K
13:29 158.96 158.98 158.96 158.97 24.9K
13:30 158.97 158.99 158.97 158.99 4.1K
13:31 158.99 158.99 158.97 158.97 2.5K
13:32 158.97 158.98 158.97 158.98 2.8K
13:33 158.97 158.98 158.96 158.98 3.7K
13:34 158.98 159.00 158.98 159.00 11.1K
13:35 158.99 159.00 158.99 158.99 12.4K
13:36 159.00 159.00 158.97 158.97 15.9K
13:37 158.90 158.90 158.89 158.89 15.4K
13:38 158.90 158.91 158.89 158.90 3.5K
13:39 158.89 158.93 158.89 158.92 6.8K
13:40 158.92 158.92 158.89 158.91 11.5K
13:41 158.91 158.92 158.91 158.91 4.8K
13:42 158.88 158.88 158.88 158.88 7.7K
13:43 158.88 158.88 158.87 158.87 10.4K
13:44 158.86 158.87 158.86 158.87 2.4K
13:45 158.84 158.84 158.83 158.84 45.5K
13:46 158.84 158.84 158.82 158.82 22.0K
13:47 158.80 158.82 158.80 158.82 12.4K
13:48 158.81 158.82 158.81 158.82 4.7K
13:49 158.80 158.81 158.80 158.81 8.9K
13:50 158.81 158.81 158.81 158.81 0.6K
13:51 158.81 158.81 158.80 158.80 9.6K
13:52 158.80 158.80 158.78 158.78 10.8K
13:53 158.78 158.79 158.77 158.79 24.3K
13:54 158.80 158.84 158.79 158.84 14.1K
13:55 158.85 158.94 158.85 158.94 14.0K
13:56 158.94 158.94 158.93 158.94 9.7K
13:57 158.94 158.97 158.94 158.97 3.6K
13:58 158.97 159.03 158.97 159.03 9.1K
13:59 159.03 159.03 159.01 159.01 1.8K
14:00 159.03 159.03 159.02 159.02 10.0K
14:01 159.02 159.03 159.02 159.03 4.4K
14:02 159.03 159.05 159.03 159.05 8.3K
14:03 159.05 159.05 159.03 159.03 7.5K
14:04 159.03 159.03 159.01 159.01 14.7K
14:05 159.01 159.01 159.00 159.01 3.4K
14:06 159.02 159.02 159.00 159.00 3.0K
14:07 159.01 159.01 159.00 159.00 4.8K
14:08 159.00 159.01 159.00 159.01 5.1K
14:09 159.01 159.02 159.01 159.02 2.3K
14:10 159.02 159.02 159.00 159.00 1.6K
14:11 159.00 159.03 159.00 159.03 10.9K
14:12 159.03 159.05 159.02 159.03 9.6K
14:13 159.03 159.06 159.03 159.06 9.0K
14:14 159.06 159.09 159.06 159.09 1.5K
14:15 159.10 159.10 159.08 159.09 2.5K
14:16 159.10 159.10 159.08 159.08 5.3K
14:17 159.09 159.09 159.08 159.09 13.8K
14:18 159.10 159.16 159.10 159.16 23.0K
14:19 159.16 159.17 159.16 159.17 9.3K
14:20 159.15 159.16 159.14 159.14 2.5K
14:21 159.14 159.16 159.14 159.16 8.9K
14:22 159.16 159.17 159.15 159.15 8.7K
14:23 159.16 159.16 159.14 159.14 22.6K
14:24 159.14 159.16 159.14 159.16 2.8K
14:25 159.16 159.17 159.15 159.16 11.4K
14:26 159.16 159.19 159.16 159.19 8.5K
14:27 159.20 159.20 159.19 159.19 10.5K
14:28 159.20 159.20 159.19 159.20 18.2K
14:29 159.22 159.22 159.20 159.21 9.9K
14:30 159.21 159.23 159.21 159.22 5.2K
14:31 159.22 159.23 159.22 159.23 4.8K
14:32 159.23 159.24 159.23 159.24 15.3K
14:33 159.24 159.25 159.24 159.25 5.3K
14:34 159.25 159.25 159.24 159.24 2.1K
14:35 159.23 159.24 159.22 159.22 11.8K
14:36 159.23 159.23 159.19 159.19 13.2K
14:37 159.15 159.15 159.15 159.15 21.9K
14:38 159.16 159.16 159.13 159.13 4.8K
14:39 159.13 159.13 159.09 159.09 33.4K
14:40 159.06 159.06 159.03 159.04 13.0K
14:41 159.03 159.04 159.03 159.03 8.8K
14:42 159.03 159.04 159.03 159.03 15.7K
14:43 159.03 159.03 159.01 159.01 8.3K
14:44 159.03 159.03 159.01 159.01 12.8K
14:45 159.00 159.00 158.98 158.99 5.4K
14:46 158.99 158.99 158.98 158.98 6.7K
14:47 158.97 158.97 158.93 158.93 3.9K
14:48 158.93 158.96 158.93 158.96 25.0K
14:49 158.96 158.96 158.95 158.96 24.1K
14:50 158.95 158.96 158.95 158.96 9.7K
14:51 158.96 158.97 158.96 158.97 8.0K
14:52 158.98 158.98 158.96 158.96 9.3K
14:53 158.98 159.00 158.96 158.96 17.5K
14:54 158.97 158.97 158.96 158.97 4.3K
14:55 158.97 158.98 158.97 158.98 3.5K
14:56 158.98 159.03 158.98 159.03 10.8K
14:57 159.02 159.02 159.00 159.00 4.3K
14:58 159.00 159.00 158.98 158.98 11.6K
14:59 158.96 158.99 158.96 158.99 4.6K
15:00 158.99 158.99 158.97 158.98 9.0K
15:01 158.99 159.01 158.99 159.01 17.3K
15:02 158.99 159.00 158.99 159.00 3.7K
15:03 159.00 159.00 158.98 158.98 4.2K
15:04 158.98 158.98 158.97 158.98 4.1K
15:05 158.97 158.99 158.97 158.99 21.2K
15:06 158.99 159.02 158.99 159.02 16.1K
15:07 159.03 159.03 159.01 159.02 17.4K
15:08 159.03 159.04 159.03 159.03 14.9K
15:09 159.03 159.04 159.03 159.04 2.4K
15:10 159.04 159.08 159.04 159.08 17.7K
15:11 159.07 159.07 159.06 159.07 7.2K
15:12 159.08 159.08 159.06 159.07 5.6K
15:13 159.07 159.11 159.07 159.11 8.9K
15:14 159.12 159.14 159.11 159.14 17.1K
15:15 159.15 159.18 159.14 159.14 83.8K
15:16 159.14 159.14 159.09 159.10 21.7K
15:17 159.09 159.09 159.03 159.03 6.8K
15:18 159.02 159.03 159.01 159.01 36.5K
15:19 159.01 159.01 158.99 158.99 6.0K
15:20 159.00 159.01 158.99 158.99 10.4K
15:21 159.01 159.01 158.99 159.00 29.8K
15:22 159.01 159.01 159.00 159.00 13.2K
15:23 158.99 158.99 158.97 158.97 8.0K
15:24 158.97 158.98 158.97 158.97 5.8K
15:25 158.97 158.97 158.93 158.93 17.3K
15:26 158.93 158.95 158.92 158.95 37.5K
15:27 158.96 158.96 158.92 158.93 66.6K
15:28 158.94 158.94 158.92 158.94 7.5K
15:29 158.92 158.94 158.91 158.94 8.7K
15:30 159.00 159.00 158.99 158.99 17.1K
15:31 159.00 159.02 159.00 159.02 5.7K
15:32 159.01 159.08 159.01 159.08 19.1K
15:33 159.08 159.08 159.07 159.08 13.2K
15:34 159.08 159.09 159.05 159.05 19.0K
15:35 159.10 159.12 159.10 159.12 22.2K
15:36 159.11 159.11 159.08 159.10 7.8K
15:37 159.10 159.12 159.10 159.12 14.1K
15:38 159.09 159.11 159.09 159.11 13.3K
15:39 159.12 159.12 159.09 159.09 13.8K
15:40 159.08 159.08 159.08 159.08 9.1K
15:41 159.08 159.14 159.08 159.14 23.5K
15:42 159.15 159.15 159.14 159.14 9.4K
15:43 159.15 159.16 159.15 159.16 14.7K
15:44 159.16 159.18 159.16 159.17 21.6K
15:45 159.18 159.18 159.17 159.18 28.7K
15:46 159.16 159.18 159.16 159.18 8.7K
15:47 159.18 159.18 159.17 159.17 7.7K
15:48 159.18 159.19 159.18 159.19 18.5K
15:49 159.22 159.26 159.22 159.26 37.3K
15:50 159.29 159.36 159.29 159.33 59.3K
15:51 159.33 159.33 159.28 159.28 27.6K
15:52 159.28 159.32 159.28 159.32 59.2K
15:53 159.33 159.33 159.31 159.31 32.9K
15:54 159.32 159.33 159.31 159.32 34.1K
15:55 159.30 159.31 159.29 159.31 55.0K
15:56 159.35 159.37 159.35 159.35 58.4K
15:57 159.35 159.37 159.35 159.37 35.0K
15:58 159.37 159.37 159.35 159.35 67.9K
15:59 159.33 159.34 159.29 159.29 78.1K
16:00 159.28 159.31 159.28 159.31 876.9K
16:01 159.31 159.31 159.31 159.31 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available