S&P/TSX Capped Utilities

GSPTTUT
🏛️ canada →
358.39
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 311.54 312.18 311.54 312.18 155.8K
09:31 312.19 312.33 312.19 312.27 12.3K
09:32 312.28 312.28 311.78 311.85 42.7K
09:33 311.63 311.76 311.63 311.76 7.1K
09:34 311.82 312.33 311.82 312.33 20.0K
09:35 312.39 312.47 312.39 312.47 31.8K
09:36 312.52 312.56 312.52 312.55 14.1K
09:37 312.43 312.48 312.37 312.48 22.0K
09:38 312.51 312.55 312.48 312.55 25.1K
09:39 312.54 312.58 312.54 312.58 6.9K
09:40 312.56 312.56 312.53 312.53 13.7K
09:41 312.57 312.63 312.57 312.63 12.9K
09:42 312.75 313.19 312.75 313.19 69.4K
09:43 313.18 313.21 313.18 313.21 16.2K
09:44 313.23 313.33 313.23 313.33 51.2K
09:45 313.24 313.58 313.24 313.58 45.8K
09:46 313.67 313.74 313.67 313.72 34.5K
09:47 313.74 313.79 313.70 313.79 19.7K
09:48 313.78 313.81 313.72 313.72 6.5K
09:49 313.70 313.73 313.67 313.71 67.2K
09:50 313.74 313.74 313.66 313.66 64.8K
09:51 313.49 313.49 313.37 313.37 11.2K
09:52 313.34 313.34 313.26 313.26 20.1K
09:53 313.28 313.28 313.28 313.28 25.2K
09:54 313.29 313.29 313.21 313.21 11.1K
09:55 313.14 313.21 313.14 313.21 38.0K
09:56 313.19 313.20 313.17 313.17 6.7K
09:57 313.24 313.32 313.24 313.31 21.2K
09:58 313.42 313.47 313.42 313.46 21.6K
09:59 313.53 313.63 313.53 313.63 15.7K
10:00 313.70 313.88 313.70 313.81 25.0K
10:01 313.75 313.82 313.75 313.82 29.1K
10:02 313.79 313.87 313.79 313.87 17.7K
10:03 313.89 313.89 313.88 313.88 28.6K
10:04 313.80 313.80 313.68 313.68 37.7K
10:05 313.69 313.69 313.63 313.64 11.6K
10:06 313.65 313.69 313.64 313.64 12.0K
10:07 313.65 313.66 313.65 313.66 10.0K
10:08 313.57 313.57 313.49 313.49 6.1K
10:09 313.50 313.51 313.50 313.50 9.6K
10:10 313.43 313.43 313.41 313.43 5.7K
10:11 313.43 313.43 313.40 313.41 19.0K
10:12 313.43 313.46 313.38 313.38 4.9K
10:13 313.37 313.37 313.32 313.32 17.3K
10:14 313.24 313.27 313.18 313.27 15.4K
10:15 313.27 313.27 313.16 313.19 5.5K
10:16 313.21 313.30 313.21 313.30 8.3K
10:17 313.34 313.52 313.34 313.52 22.2K
10:18 313.50 313.55 313.50 313.55 19.6K
10:19 313.61 313.65 313.60 313.65 5.5K
10:20 313.67 313.67 313.57 313.57 4.8K
10:21 313.58 313.61 313.58 313.61 7.8K
10:22 313.58 313.59 313.47 313.47 59.9K
10:23 313.47 313.47 313.43 313.43 8.5K
10:24 313.41 313.41 313.33 313.33 8.7K
10:25 313.33 313.33 313.32 313.33 16.3K
10:26 313.29 313.29 313.27 313.27 4.4K
10:27 313.28 313.32 313.21 313.21 12.3K
10:28 313.21 313.29 313.21 313.29 8.4K
10:29 313.30 313.31 313.28 313.31 19.1K
10:30 313.26 313.32 313.26 313.32 22.7K
10:31 313.34 313.42 313.34 313.42 12.2K
10:32 313.51 313.51 313.40 313.43 21.8K
10:33 313.50 313.50 313.49 313.49 5.5K
10:34 313.54 313.59 313.54 313.59 4.7K
10:35 313.59 313.65 313.59 313.62 18.5K
10:36 313.64 313.64 313.62 313.62 49.2K
10:37 313.67 313.67 313.56 313.58 37.5K
10:38 313.58 313.60 313.50 313.50 17.0K
10:39 313.51 313.51 313.45 313.45 7.8K
10:40 313.36 313.36 313.28 313.30 10.2K
10:41 313.30 313.30 313.28 313.29 12.0K
10:42 313.30 313.50 313.30 313.50 11.6K
10:43 313.55 313.72 313.55 313.72 63.0K
10:44 313.71 313.74 313.70 313.74 4.4K
10:45 313.72 313.79 313.72 313.77 4.0K
10:46 313.77 313.77 313.74 313.75 7.4K
10:47 313.75 313.75 313.71 313.71 6.8K
10:48 313.70 313.74 313.70 313.74 7.1K
10:49 313.75 313.76 313.73 313.73 8.6K
10:50 313.82 313.94 313.82 313.92 33.9K
10:51 313.92 313.92 313.79 313.79 20.8K
10:52 313.74 313.74 313.73 313.73 11.1K
10:53 313.69 313.76 313.69 313.76 23.2K
10:54 313.81 313.90 313.80 313.90 9.3K
10:55 313.89 313.89 313.87 313.87 11.9K
10:56 313.84 313.84 313.77 313.77 104.3K
10:57 313.72 313.72 313.63 313.64 13.9K
10:58 313.65 313.73 313.65 313.73 3.4K
10:59 313.73 313.80 313.71 313.80 7.0K
11:00 313.88 313.95 313.88 313.95 6.8K
11:01 313.89 313.89 313.81 313.81 12.3K
11:02 313.80 313.80 313.68 313.68 34.8K
11:03 313.66 313.66 313.64 313.64 12.6K
11:04 313.66 313.66 313.62 313.62 8.9K
11:05 313.49 313.49 313.44 313.44 21.9K
11:06 313.44 313.44 313.32 313.32 3.1K
11:07 313.38 313.38 313.25 313.25 13.4K
11:08 313.24 313.24 313.21 313.21 3.1K
11:09 313.22 313.31 313.22 313.31 10.0K
11:10 313.40 313.45 313.40 313.45 4.6K
11:11 313.53 313.53 313.47 313.47 51.5K
11:12 313.50 313.51 313.49 313.51 17.3K
11:13 313.53 313.58 313.53 313.57 16.8K
11:14 313.55 313.59 313.55 313.58 10.9K
11:15 313.64 313.65 313.64 313.64 7.8K
11:16 313.62 313.62 313.51 313.51 5.6K
11:17 313.53 313.54 313.53 313.53 9.2K
11:18 313.54 313.63 313.54 313.63 7.3K
11:19 313.67 313.70 313.67 313.70 14.8K
11:20 313.71 313.72 313.70 313.72 5.8K
11:21 313.73 313.76 313.72 313.73 5.8K
11:22 313.76 313.80 313.76 313.80 11.2K
11:23 313.71 313.75 313.71 313.75 13.3K
11:24 313.78 313.84 313.78 313.84 10.7K
11:25 313.84 313.90 313.84 313.85 12.6K
11:26 313.88 313.92 313.86 313.86 109.7K
11:27 313.81 313.82 313.74 313.74 36.5K
11:28 313.70 313.78 313.70 313.78 14.7K
11:29 313.80 313.86 313.80 313.86 4.0K
11:30 313.87 313.88 313.86 313.88 8.1K
11:31 313.86 313.89 313.83 313.83 9.0K
11:32 313.81 313.81 313.76 313.78 7.2K
11:33 313.78 313.79 313.76 313.77 6.8K
11:34 313.76 313.77 313.74 313.74 9.5K
11:35 313.76 313.76 313.70 313.74 23.6K
11:36 313.73 313.76 313.73 313.76 13.8K
11:37 313.75 313.75 313.71 313.71 9.9K
11:38 313.71 313.72 313.69 313.69 4.0K
11:39 313.73 313.79 313.73 313.76 9.2K
11:40 313.75 313.91 313.75 313.91 25.3K
11:41 313.93 313.93 313.91 313.91 4.7K
11:42 313.91 313.95 313.90 313.95 5.8K
11:43 313.96 314.03 313.96 314.03 11.8K
11:44 314.15 314.15 314.08 314.08 10.9K
11:45 314.12 314.15 314.12 314.12 15.1K
11:46 314.14 314.20 314.14 314.20 13.4K
11:47 314.20 314.20 314.12 314.12 18.8K
11:48 314.11 314.16 314.11 314.16 19.9K
11:49 314.16 314.20 314.16 314.20 6.5K
11:50 314.20 314.21 314.15 314.17 13.5K
11:51 314.15 314.28 314.15 314.28 23.1K
11:52 314.29 314.32 314.29 314.32 34.5K
11:53 314.31 314.31 314.29 314.31 7.7K
11:54 314.31 314.31 314.26 314.26 12.6K
11:55 314.28 314.31 314.24 314.31 23.1K
11:56 314.30 314.33 314.30 314.32 11.3K
11:57 314.32 314.34 314.30 314.34 4.3K
11:58 314.34 314.42 314.34 314.42 8.4K
11:59 314.44 314.46 314.44 314.46 22.8K
12:00 314.46 314.54 314.46 314.54 10.1K
12:01 314.54 314.55 314.54 314.55 10.2K
12:02 314.48 314.48 314.43 314.44 16.1K
12:03 314.42 314.42 314.40 314.41 3.0K
12:04 314.44 314.44 314.37 314.39 16.5K
12:05 314.39 314.39 314.35 314.35 21.2K
12:06 314.35 314.43 314.35 314.40 18.7K
12:07 314.43 314.43 314.32 314.34 15.0K
12:08 314.34 314.37 314.33 314.33 8.2K
12:09 314.34 314.39 314.34 314.39 6.4K
12:10 314.43 314.43 314.43 314.43 15.1K
12:11 314.44 314.45 314.44 314.45 13.6K
12:12 314.48 314.54 314.48 314.54 22.0K
12:13 314.60 314.60 314.58 314.60 8.8K
12:14 314.67 314.67 314.58 314.58 8.9K
12:15 314.61 314.61 314.50 314.50 10.1K
12:16 314.49 314.64 314.49 314.64 35.1K
12:17 314.63 314.67 314.62 314.67 7.8K
12:18 314.67 314.67 314.66 314.66 10.2K
12:19 314.69 314.72 314.69 314.69 8.1K
12:20 314.69 314.73 314.69 314.73 4.0K
12:21 314.76 314.76 314.75 314.75 5.3K
12:22 314.74 314.81 314.74 314.80 9.1K
12:23 314.80 314.80 314.79 314.79 80.9K
12:24 314.79 314.84 314.79 314.84 3.6K
12:25 314.85 314.88 314.84 314.84 8.6K
12:26 314.84 314.89 314.84 314.89 15.1K
12:27 314.91 314.91 314.81 314.81 10.1K
12:28 314.77 314.78 314.75 314.78 8.6K
12:29 314.83 314.87 314.83 314.83 25.9K
12:30 314.85 314.95 314.85 314.95 29.7K
12:31 314.95 314.95 314.91 314.93 12.4K
12:32 314.93 314.97 314.90 314.97 9.5K
12:33 314.98 314.98 314.96 314.96 6.0K
12:34 314.95 314.95 314.94 314.94 8.7K
12:35 314.94 314.95 314.94 314.95 24.9K
12:36 314.95 314.96 314.91 314.91 13.6K
12:37 314.84 314.94 314.84 314.93 8.8K
12:38 314.95 314.95 314.94 314.95 3.7K
12:39 314.95 314.95 314.93 314.93 4.1K
12:40 314.96 314.96 314.87 314.87 8.7K
12:41 314.86 314.90 314.86 314.90 3.7K
12:42 314.91 314.93 314.89 314.93 98.9K
12:43 314.92 314.95 314.92 314.94 3.6K
12:44 314.99 315.03 314.99 315.03 6.9K
12:45 315.02 315.06 315.02 315.06 4.4K
12:46 315.09 315.09 315.06 315.06 10.5K
12:47 315.05 315.10 315.04 315.10 39.6K
12:48 315.18 315.20 315.18 315.20 17.8K
12:49 315.21 315.21 315.20 315.21 5.3K
12:50 315.26 315.32 315.26 315.31 27.8K
12:51 315.30 315.30 315.27 315.27 34.7K
12:52 315.27 315.31 315.27 315.31 8.2K
12:53 315.31 315.31 315.28 315.29 10.3K
12:54 315.30 315.30 315.27 315.27 29.0K
12:55 315.32 315.42 315.32 315.42 20.0K
12:56 315.52 315.65 315.52 315.65 18.7K
12:57 315.65 315.71 315.65 315.71 14.5K
12:58 315.65 315.72 315.64 315.72 10.6K
12:59 315.72 315.72 315.64 315.64 5.9K
13:00 315.62 315.63 315.62 315.63 7.6K
13:01 315.64 315.66 315.64 315.65 11.8K
13:02 315.59 315.84 315.59 315.76 32.7K
13:03 315.80 315.80 315.68 315.69 11.2K
13:04 315.68 315.72 315.68 315.68 7.7K
13:05 315.66 315.66 315.54 315.54 30.0K
13:06 315.52 315.63 315.52 315.63 3.6K
13:07 315.63 315.71 315.63 315.71 4.8K
13:08 315.77 315.77 315.71 315.71 10.6K
13:09 315.71 315.72 315.61 315.61 28.5K
13:10 315.59 315.60 315.58 315.58 8.0K
13:11 315.58 315.59 315.57 315.57 7.0K
13:12 315.60 315.66 315.60 315.66 8.4K
13:13 315.66 315.66 315.63 315.63 2.5K
13:14 315.63 315.72 315.63 315.72 8.3K
13:15 315.76 315.76 315.73 315.75 22.3K
13:16 315.74 315.76 315.74 315.75 14.4K
13:17 315.84 315.88 315.84 315.88 6.4K
13:18 315.93 315.93 315.82 315.84 10.1K
13:19 315.83 315.87 315.81 315.81 9.0K
13:20 315.84 315.84 315.76 315.77 6.0K
13:21 315.78 315.82 315.78 315.79 8.0K
13:22 315.78 315.78 315.73 315.73 10.4K
13:23 315.76 315.77 315.72 315.72 11.4K
13:24 315.71 315.73 315.70 315.70 7.0K
13:25 315.74 315.74 315.71 315.71 17.4K
13:26 315.70 315.70 315.68 315.68 3.7K
13:27 315.70 315.74 315.70 315.73 7.5K
13:28 315.73 315.73 315.69 315.69 18.0K
13:29 315.75 315.76 315.74 315.75 9.3K
13:30 315.75 315.75 315.67 315.69 14.6K
13:31 315.79 315.87 315.79 315.87 30.9K
13:32 315.88 315.90 315.87 315.90 5.3K
13:33 315.83 315.83 315.77 315.78 4.9K
13:34 315.77 315.77 315.72 315.73 4.6K
13:35 315.74 315.74 315.71 315.71 8.1K
13:36 315.71 315.72 315.71 315.72 5.1K
13:37 315.80 315.83 315.80 315.83 6.1K
13:38 315.90 315.91 315.88 315.88 15.8K
13:39 315.87 315.91 315.87 315.91 2.2K
13:40 315.93 316.00 315.93 315.99 14.4K
13:41 315.98 315.98 315.92 315.92 28.4K
13:42 315.90 315.90 315.86 315.88 14.2K
13:43 315.89 315.93 315.89 315.93 22.8K
13:44 315.95 316.01 315.95 316.01 11.8K
13:45 316.03 316.03 316.00 316.00 7.5K
13:46 316.00 316.01 316.00 316.00 7.2K
13:47 316.01 316.03 316.01 316.03 4.3K
13:48 316.01 316.01 315.96 315.96 9.1K
13:49 315.96 315.97 315.90 315.90 7.6K
13:50 315.90 315.90 315.81 315.81 15.9K
13:51 315.80 315.80 315.70 315.70 31.3K
13:52 315.74 315.84 315.74 315.84 18.8K
13:53 315.83 315.89 315.83 315.89 11.0K
13:54 315.95 315.99 315.95 315.99 38.2K
13:55 315.98 316.13 315.98 316.13 20.4K
13:56 316.15 316.18 316.15 316.18 6.5K
13:57 316.18 316.29 316.18 316.29 18.1K
13:58 316.26 316.26 316.22 316.22 5.1K
13:59 316.23 316.23 316.21 316.21 4.3K
14:00 316.15 316.15 316.13 316.13 7.1K
14:01 316.16 316.17 316.13 316.13 12.4K
14:02 316.14 316.20 316.14 316.20 9.8K
14:03 316.20 316.21 316.20 316.21 4.0K
14:04 316.19 316.19 316.03 316.07 10.3K
14:05 316.05 316.05 316.02 316.03 22.3K
14:06 316.09 316.12 316.09 316.12 5.5K
14:07 316.10 316.10 316.05 316.08 10.5K
14:08 316.07 316.11 316.07 316.11 6.0K
14:09 316.11 316.19 316.11 316.19 4.7K
14:10 316.20 316.27 316.20 316.27 7.5K
14:11 316.28 316.36 316.28 316.36 12.0K
14:12 316.34 316.38 316.34 316.38 13.1K
14:13 316.35 316.38 316.35 316.37 20.0K
14:14 316.40 316.48 316.40 316.47 21.0K
14:15 316.47 316.55 316.47 316.55 6.8K
14:16 316.56 316.58 316.56 316.58 8.3K
14:17 316.57 316.57 316.52 316.52 15.8K
14:18 316.52 316.52 316.41 316.41 6.7K
14:19 316.44 316.44 316.44 316.44 6.6K
14:20 316.43 316.47 316.43 316.47 16.9K
14:21 316.49 316.54 316.49 316.54 15.9K
14:22 316.56 316.56 316.54 316.54 16.4K
14:23 316.51 316.52 316.50 316.50 16.3K
14:24 316.52 316.52 316.46 316.46 10.8K
14:25 316.49 316.52 316.49 316.52 19.4K
14:26 316.50 316.52 316.50 316.52 7.5K
14:27 316.49 316.50 316.47 316.47 8.6K
14:28 316.47 316.51 316.47 316.51 7.9K
14:29 316.55 316.55 316.55 316.55 9.7K
14:30 316.56 316.59 316.56 316.59 3.7K
14:31 316.65 316.79 316.65 316.79 27.3K
14:32 316.84 316.86 316.81 316.86 21.7K
14:33 316.86 316.88 316.86 316.88 10.6K
14:34 316.91 316.91 316.87 316.88 15.4K
14:35 316.88 316.98 316.88 316.96 7.8K
14:36 316.98 317.05 316.98 317.05 6.1K
14:37 317.12 317.19 317.12 317.19 9.8K
14:38 317.21 317.33 317.21 317.33 23.0K
14:39 317.34 317.34 317.32 317.32 14.2K
14:40 317.29 317.29 317.19 317.19 11.6K
14:41 317.19 317.19 317.11 317.11 10.6K
14:42 317.03 317.05 317.01 317.01 34.7K
14:43 317.02 317.04 317.02 317.02 9.5K
14:44 316.99 316.99 316.88 316.88 12.5K
14:45 316.88 316.98 316.88 316.98 11.4K
14:46 317.06 317.09 317.06 317.07 9.0K
14:47 317.10 317.11 317.10 317.11 5.7K
14:48 317.17 317.21 317.17 317.18 8.1K
14:49 317.19 317.19 317.13 317.13 11.0K
14:50 317.13 317.13 317.07 317.07 9.5K
14:51 317.03 317.03 316.98 316.98 14.1K
14:52 316.90 316.90 316.84 316.84 7.6K
14:53 316.83 316.83 316.72 316.72 31.3K
14:54 316.80 316.81 316.76 316.81 31.6K
14:55 316.88 316.92 316.88 316.90 14.2K
14:56 316.91 316.91 316.88 316.89 14.7K
14:57 316.93 317.05 316.93 317.05 21.1K
14:58 317.03 317.09 317.03 317.09 7.8K
14:59 317.09 317.14 317.09 317.14 6.0K
15:00 317.12 317.13 317.11 317.13 5.0K
15:01 317.11 317.11 316.96 316.99 12.2K
15:02 316.99 317.10 316.99 317.08 1,280.3K
15:03 317.08 317.10 317.08 317.10 46.6K
15:04 317.12 317.12 317.11 317.12 19.2K
15:05 317.14 317.14 317.12 317.12 15.6K
15:06 317.11 317.11 317.08 317.08 7.3K
15:07 317.12 317.12 317.09 317.09 14.0K
15:08 317.11 317.13 317.10 317.13 13.7K
15:09 317.12 317.12 317.11 317.11 8.8K
15:10 317.07 317.10 317.07 317.09 22.3K
15:11 317.09 317.10 317.09 317.10 5.9K
15:12 317.11 317.14 317.07 317.07 21.7K
15:13 317.08 317.08 317.01 317.01 21.8K
15:14 316.99 316.99 316.86 316.86 93.4K
15:15 316.85 316.88 316.83 316.88 18.9K
15:16 316.98 317.01 316.98 317.01 25.2K
15:17 317.00 317.06 317.00 317.06 11.0K
15:18 317.03 317.07 317.03 317.06 8.3K
15:19 317.09 317.19 317.09 317.19 18.8K
15:20 317.20 317.20 317.12 317.12 35.0K
15:21 317.12 317.12 317.11 317.11 23.5K
15:22 317.10 317.23 317.10 317.23 38.1K
15:23 317.30 317.40 317.30 317.40 49.9K
15:24 317.41 317.49 317.41 317.49 39.2K
15:25 317.54 317.58 317.54 317.57 28.7K
15:26 317.63 317.67 317.63 317.65 20.0K
15:27 317.67 317.73 317.67 317.73 71.9K
15:28 317.75 317.77 317.70 317.70 30.2K
15:29 317.70 317.71 317.68 317.71 37.8K
15:30 317.72 317.72 317.58 317.61 24.2K
15:31 317.62 317.63 317.61 317.61 26.5K
15:32 317.59 317.75 317.59 317.75 34.2K
15:33 317.76 317.84 317.76 317.84 32.0K
15:34 317.81 317.81 317.74 317.74 70.5K
15:35 317.75 317.75 317.73 317.75 42.8K
15:36 317.75 317.76 317.74 317.76 16.6K
15:37 317.73 317.77 317.72 317.77 16.2K
15:38 317.83 317.88 317.83 317.88 24.3K
15:39 317.91 318.04 317.91 318.04 37.3K
15:40 318.03 318.13 318.03 318.13 39.7K
15:41 318.15 318.24 318.15 318.21 53.0K
15:42 318.20 318.24 318.20 318.23 49.5K
15:43 318.24 318.34 318.24 318.31 63.7K
15:44 318.29 318.30 318.29 318.30 17.2K
15:45 318.30 318.43 318.30 318.43 32.5K
15:46 318.48 318.48 318.44 318.46 39.9K
15:47 318.53 318.58 318.52 318.52 33.1K
15:48 318.48 318.48 318.37 318.37 46.6K
15:49 318.30 318.30 318.26 318.27 82.1K
15:50 318.14 318.14 318.06 318.06 154.8K
15:51 318.08 318.17 318.08 318.17 72.2K
15:52 318.10 318.10 318.08 318.09 66.8K
15:53 318.05 318.10 317.99 318.03 78.7K
15:54 318.05 318.05 317.64 317.64 182.5K
15:55 317.62 317.62 317.61 317.61 87.7K
15:56 317.51 317.57 317.51 317.57 167.6K
15:57 317.65 317.65 317.56 317.56 77.1K
15:58 317.69 317.86 317.69 317.80 166.4K
15:59 317.75 317.83 317.74 317.83 173.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available