S&P/TSX Capped REIT

GSPRTRE
🏛️ canada →
162.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 160.61 161.34 160.27 161.04 3.4M
2023-12-28 160.27 161.24 160.17 160.86 3.8M
2023-12-27 159.63 161.01 159.28 160.55 4.8M
2023-12-22 158.16 160.02 158.16 159.47 5.0M
2023-12-21 158.29 159.79 157.70 157.77 4.9M
2023-12-20 158.91 159.92 157.50 157.52 7.5M
2023-12-19 158.35 159.78 158.35 159.47 5.0M
2023-12-18 159.84 160.79 158.21 158.47 6.3M
2023-12-15 164.69 164.69 159.28 159.75 18.7M
2023-12-14 164.07 166.52 164.07 164.41 10.0M
2023-12-13 154.89 162.99 154.41 162.96 9.8M
2023-12-12 154.52 155.37 153.82 154.55 5.8M
2023-12-11 155.98 155.98 154.59 154.66 5.3M
2023-12-08 154.96 156.47 154.65 156.17 5.3M
2023-12-07 155.60 156.59 155.28 155.37 5.8M
2023-12-06 154.69 157.19 154.69 155.56 6.4M
2023-12-05 152.86 154.55 152.86 154.33 6.4M
2023-12-04 151.92 153.76 151.58 153.32 6.6M
2023-12-01 148.18 152.38 148.12 152.34 6.6M
2023-11-30 147.60 148.68 147.12 148.54 9.9M
2023-11-29 148.04 148.60 147.30 147.83 5.7M
2023-11-28 148.24 148.39 147.34 147.82 5.6M
2023-11-27 147.54 148.81 146.57 148.37 5.5M
2023-11-24 147.62 147.93 147.12 147.66 2.2M
2023-11-23 148.07 148.21 147.54 147.76 1.5M
2023-11-22 146.33 148.08 146.21 147.87 4.8M
2023-11-21 148.50 148.50 146.36 146.38 5.7M
2023-11-20 147.85 148.60 146.69 148.53 5.3M
2023-11-17 147.58 148.71 146.98 148.07 4.7M
2023-11-16 148.44 148.70 147.15 147.51 7.6M
2023-11-15 149.03 149.91 148.46 148.62 7.1M
2023-11-14 144.30 149.27 144.30 148.62 7.8M
2023-11-13 144.64 144.64 142.05 142.73 3.9M
2023-11-10 145.15 145.28 143.51 145.28 4.9M
2023-11-09 146.72 147.66 144.35 144.93 5.4M
2023-11-08 145.93 148.11 145.80 145.92 5.2M
2023-11-07 147.98 148.14 145.95 146.09 4.9M
2023-11-06 151.10 151.23 148.23 148.79 6.1M
2023-11-03 149.35 152.73 149.35 151.53 9.3M
2023-11-02 143.29 147.74 143.29 147.60 7.6M
2023-11-01 138.04 141.86 138.03 141.59 7.3M
2023-10-31 137.88 138.83 137.25 137.71 8.4M
2023-10-30 136.47 138.54 136.47 137.46 6.2M
2023-10-27 138.97 139.12 136.42 137.05 6.0M
2023-10-26 139.01 140.76 138.32 138.71 5.3M
2023-10-25 140.33 140.77 138.84 138.86 5.9M
2023-10-24 140.89 142.02 140.52 141.43 5.2M
2023-10-23 140.34 141.55 138.87 140.89 6.2M
2023-10-20 144.06 144.55 141.29 141.29 6.8M
2023-10-19 147.04 147.19 144.21 144.23 5.6M
2023-10-18 149.95 150.05 147.22 147.56 4.5M
2023-10-17 149.31 151.07 149.02 150.42 4.8M
2023-10-16 149.05 150.43 149.03 150.12 4.2M
2023-10-13 149.75 149.83 148.11 148.61 4.2M
2023-10-12 151.55 151.55 149.08 149.67 6.1M
2023-10-11 150.11 152.17 149.54 152.07 8.1M
2023-10-10 149.20 150.84 149.09 149.83 6.5M
2023-10-06 146.75 148.73 144.21 148.65 5.3M
2023-10-05 146.62 148.17 146.20 147.69 7.2M
2023-10-04 143.86 146.39 143.86 146.25 7.6M
2023-10-03 145.48 145.49 141.88 143.13 7.4M
2023-10-02 148.73 149.06 145.95 146.52 6.6M
2023-09-29 150.66 151.89 149.45 149.48 8.4M
2023-09-28 147.99 149.79 147.78 149.72 5.4M
2023-09-27 150.48 150.76 148.16 148.41 8.2M
2023-09-26 153.09 153.49 149.97 150.18 7.5M
2023-09-25 155.54 155.54 153.65 153.77 8.8M
2023-09-22 158.06 158.06 156.52 156.66 4.5M
2023-09-21 160.17 160.74 157.97 158.07 5.7M
2023-09-20 161.02 162.27 160.59 160.94 5.0M
2023-09-19 162.68 162.68 160.49 160.55 5.4M
2023-09-18 163.47 163.65 162.26 163.16 4.0M
2023-09-15 163.45 164.52 162.05 163.88 17.4M
2023-09-14 160.09 164.38 159.81 164.08 6.6M
2023-09-13 158.37 160.52 157.86 159.47 6.3M
2023-09-12 159.21 159.31 157.91 158.31 3.1M
2023-09-11 159.80 160.73 159.21 159.45 4.1M
2023-09-08 162.08 162.08 159.53 159.53 3.6M
2023-09-07 161.56 162.35 161.28 161.75 3.1M
2023-09-06 161.25 161.93 160.56 161.82 4.9M
2023-09-05 160.59 161.22 160.36 160.95 3.3M
2023-09-01 159.57 161.62 159.57 161.23 3.4M
2023-08-31 162.13 162.13 159.40 159.43 9.5M
2023-08-30 162.00 162.49 161.40 161.91 3.3M
2023-08-29 160.15 162.24 160.04 162.12 4.2M
2023-08-28 158.92 160.27 158.87 160.19 3.2M
2023-08-25 157.70 158.85 157.68 158.47 3.5M
2023-08-24 158.52 159.51 157.33 157.48 2.5M
2023-08-23 156.88 158.88 156.71 158.83 3.5M
2023-08-22 156.64 156.77 155.77 156.37 3.0M
2023-08-21 158.64 158.64 156.07 156.43 6.2M
2023-08-18 157.97 158.96 157.44 158.94 4.3M
2023-08-17 158.77 159.40 158.50 158.52 3.9M
2023-08-16 159.31 160.10 158.37 159.02 4.1M
2023-08-15 160.76 160.76 159.35 159.39 4.7M
2023-08-14 161.95 162.35 160.91 161.26 5.6M
2023-08-11 162.70 163.13 161.58 162.50 4.2M
2023-08-10 163.40 164.07 162.48 162.79 4.1M
2023-08-09 162.85 163.11 162.28 163.05 4.2M
2023-08-08 163.09 163.70 162.49 162.82 5.0M
2023-08-04 161.97 163.82 161.91 163.25 13.7M
2023-08-03 162.53 162.53 161.14 162.33 4.7M
2023-08-02 163.97 163.97 162.34 162.87 5.3M
2023-08-01 164.60 164.99 164.19 164.38 3.8M
2023-07-31 164.53 165.66 164.19 165.10 6.2M
2023-07-28 165.50 165.54 164.31 164.49 4.0M
2023-07-27 168.98 169.16 165.37 165.43 5.3M
2023-07-26 168.41 168.99 167.93 168.81 5.1M
2023-07-25 167.38 168.80 166.81 168.32 4.2M
2023-07-24 166.50 167.57 166.28 167.56 4.1M
2023-07-21 165.92 167.20 165.37 166.17 7.2M
2023-07-20 166.16 166.24 164.86 165.67 4.8M
2023-07-19 164.75 166.21 164.73 166.21 6.0M
2023-07-18 164.53 164.74 163.52 163.97 4.0M
2023-07-17 164.52 165.14 164.09 164.39 4.3M
2023-07-14 164.01 164.65 163.26 164.64 4.5M
2023-07-13 163.95 164.45 162.71 164.06 5.4M
2023-07-12 161.85 164.14 161.85 163.90 4.9M
2023-07-11 161.45 161.61 160.64 161.28 3.6M
2023-07-10 160.58 161.17 159.48 160.90 6.7M
2023-07-07 160.68 161.96 160.46 160.56 4.4M
2023-07-06 162.29 162.29 159.77 161.37 5.0M
2023-07-05 163.32 164.32 162.83 163.37 6.8M
2023-07-04 161.87 163.74 161.87 163.25 3.2M
2023-06-30 160.06 162.32 160.01 162.27 6.5M
2023-06-29 158.25 159.56 157.64 159.56 3.4M
2023-06-28 158.27 159.13 157.76 159.13 6.1M
2023-06-27 155.63 158.23 155.63 157.98 5.3M
2023-06-26 153.72 155.82 153.28 155.48 5.1M
2023-06-23 154.67 154.88 153.17 153.92 6.3M
2023-06-22 157.46 157.51 154.79 155.09 7.9M
2023-06-21 160.20 160.22 158.05 158.06 8.4M
2023-06-20 161.16 161.20 159.97 160.37 4.3M
2023-06-19 162.29 162.29 161.18 161.31 2.6M
2023-06-16 164.47 164.86 162.15 162.29 12.4M
2023-06-15 164.21 164.21 163.30 163.74 3.9M
2023-06-14 164.80 164.98 163.99 164.40 3.4M
2023-06-13 164.84 165.61 164.14 164.26 3.8M
2023-06-12 165.07 165.11 164.38 164.55 3.4M
2023-06-09 166.52 166.89 165.20 165.26 3.2M
2023-06-08 167.36 167.36 165.57 166.61 4.0M
2023-06-07 167.04 168.03 166.59 167.21 3.8M
2023-06-06 165.91 167.36 165.59 167.14 3.6M
2023-06-05 166.58 166.87 165.81 165.87 3.1M
2023-06-02 164.24 167.10 164.24 167.10 4.9M
2023-06-01 163.14 164.33 162.79 163.55 3.8M
2023-05-31 162.65 163.95 162.49 163.40 11.3M
2023-05-30 163.72 164.72 163.02 163.15 3.6M
2023-05-29 163.46 165.09 163.39 164.79 1.8M
2023-05-26 163.27 164.66 163.27 163.86 3.6M
2023-05-25 164.03 164.47 163.21 163.25 3.7M
2023-05-24 165.17 165.17 164.02 164.07 4.1M
2023-05-23 165.16 166.63 164.74 165.50 4.1M
2023-05-19 165.71 166.21 165.08 165.49 2.9M
2023-05-18 166.54 166.54 165.10 165.57 3.1M
2023-05-17 166.07 166.73 164.66 166.62 5.1M
2023-05-16 169.50 169.50 165.38 165.53 6.4M
2023-05-15 168.11 169.74 167.56 169.73 6.6M
2023-05-12 167.84 168.19 167.18 168.08 4.6M
2023-05-11 167.26 167.92 165.10 167.77 5.7M
2023-05-10 167.25 168.18 166.75 167.39 4.7M
2023-05-09 167.42 167.42 166.08 166.67 5.4M
2023-05-08 168.56 168.94 167.65 167.89 3.6M
2023-05-05 166.96 168.67 166.96 168.55 7.6M
2023-05-04 167.48 168.31 166.46 166.97 5.8M
2023-05-03 167.94 168.90 167.65 167.82 4.3M
2023-05-02 170.00 170.00 167.25 167.66 5.9M
2023-05-01 170.62 171.55 169.98 170.23 3.9M
2023-04-28 170.12 171.51 169.96 170.81 7.3M
2023-04-27 169.16 170.54 168.77 170.39 4.7M
2023-04-26 171.44 172.58 169.85 169.85 5.9M
2023-04-25 171.92 172.57 171.30 171.48 3.9M
2023-04-24 172.61 173.05 171.95 172.27 4.3M
2023-04-21 171.84 172.99 171.10 172.53 4.7M
2023-04-20 170.97 172.33 170.97 171.69 3.7M
2023-04-19 171.34 171.43 170.30 171.35 4.7M
2023-04-18 172.72 173.47 171.54 171.81 4.5M
2023-04-17 170.39 172.57 169.91 172.45 5.5M
2023-04-14 171.22 171.55 170.25 170.61 5.6M
2023-04-13 171.16 171.59 170.10 171.10 5.0M
2023-04-12 170.44 171.97 170.44 171.16 4.9M
2023-04-11 168.29 169.85 168.16 169.82 5.2M
2023-04-10 167.25 168.31 166.35 168.18 5.7M
2023-04-06 167.17 168.07 166.47 168.04 6.3M
2023-04-05 166.77 167.26 166.06 166.97 5.6M
2023-04-04 169.75 170.07 166.64 167.64 4.9M
2023-04-03 170.22 170.22 168.42 169.29 6.7M
2023-03-31 168.76 170.29 168.76 170.27 8.8M
2023-03-30 167.46 169.13 167.11 168.32 4.9M
2023-03-29 166.19 167.68 166.19 167.23 7.1M
2023-03-28 166.58 167.13 164.94 165.44 4.7M
2023-03-27 165.94 167.45 165.87 167.21 5.2M
2023-03-24 163.53 165.73 163.11 165.50 8.2M
2023-03-23 164.85 166.48 163.81 164.28 6.6M
2023-03-22 166.97 167.18 165.05 165.05 6.2M
2023-03-21 168.97 169.76 167.42 167.53 4.4M
2023-03-20 168.14 168.70 167.60 168.53 4.6M
2023-03-17 169.91 169.91 167.77 168.14 20.0M
2023-03-16 169.90 171.14 167.45 170.44 9.0M
2023-03-15 171.91 172.91 170.26 171.03 10.4M
2023-03-14 173.48 174.62 172.90 173.61 7.7M
2023-03-13 170.85 173.52 169.53 172.35 9.2M
2023-03-10 174.98 175.06 171.25 171.77 8.0M
2023-03-09 176.71 177.26 174.96 175.12 5.6M
2023-03-08 176.88 178.51 176.45 176.76 5.8M
2023-03-07 180.01 180.01 176.80 177.29 6.9M
2023-03-06 179.97 180.55 179.58 179.82 4.1M
2023-03-03 179.54 180.33 179.43 179.54 4.8M
2023-03-02 177.75 179.32 177.55 178.84 7.6M
2023-03-01 180.09 180.58 177.87 178.43 7.9M
2023-02-28 180.47 181.42 179.34 180.19 9.6M
2023-02-27 180.26 182.52 180.15 180.49 5.8M
2023-02-24 179.90 180.63 179.04 180.48 4.5M
2023-02-23 180.96 181.84 180.14 180.81 4.4M
2023-02-22 180.76 181.77 179.92 180.36 5.2M
2023-02-21 182.84 182.87 180.21 180.97 6.2M
2023-02-17 180.92 183.90 180.70 183.23 18.3M
2023-02-16 180.35 181.99 179.99 181.16 14.9M
2023-02-15 179.55 181.93 179.24 181.45 14.7M
2023-02-14 180.21 180.78 179.38 180.27 9.7M
2023-02-13 179.54 180.79 179.38 180.19 8.5M
2023-02-10 179.41 180.46 178.78 179.53 11.7M
2023-02-09 180.15 181.17 179.51 180.14 9.2M
2023-02-08 179.38 180.27 179.12 179.57 9.5M
2023-02-07 180.02 180.30 177.50 179.25 9.3M
2023-02-06 181.79 181.79 179.28 180.78 7.1M
2023-02-03 183.58 183.80 182.27 183.07 7.7M
2023-02-02 184.74 186.07 184.27 184.89 9.8M
2023-02-01 181.15 184.40 179.90 183.62 12.1M
2023-01-31 181.22 182.19 180.93 181.39 12.5M
2023-01-30 180.90 182.41 180.90 181.33 6.3M
2023-01-27 181.15 182.40 180.88 181.78 6.1M
2023-01-26 181.19 181.91 180.54 181.32 6.0M
2023-01-25 179.93 180.84 179.10 180.34 5.3M
2023-01-24 180.64 181.46 179.14 180.60 7.0M
2023-01-23 179.22 181.56 178.84 180.88 6.7M
2023-01-20 177.89 179.51 177.24 179.15 5.3M
2023-01-19 178.55 179.60 177.67 177.80 5.1M
2023-01-18 180.21 180.66 179.05 179.32 7.1M
2023-01-17 178.31 179.75 177.75 179.73 5.7M
2023-01-16 177.78 178.41 176.96 178.12 4.1M
2023-01-13 175.83 177.35 175.22 177.32 5.9M
2023-01-12 175.12 176.66 174.60 176.35 7.5M
2023-01-11 171.11 174.49 170.89 174.45 6.8M
2023-01-10 169.36 170.80 169.34 170.80 5.9M
2023-01-09 168.47 169.83 167.92 169.43 4.8M
2023-01-06 168.14 168.46 166.95 168.24 6.2M
2023-01-05 168.48 168.48 166.73 167.52 5.9M
2023-01-04 167.35 169.28 167.32 169.20 6.0M
2023-01-03 166.10 167.68 165.29 166.39 7.3M