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
09:30 319.61 319.81 319.61 319.68 172.1K
09:31 319.54 319.62 319.50 319.62 34.7K
09:32 319.65 319.65 319.61 319.61 9.4K
09:33 319.51 319.51 319.24 319.24 16.3K
09:34 319.16 319.19 319.08 319.08 8.1K
09:35 319.00 319.00 318.96 318.97 11.7K
09:36 318.99 319.08 318.95 319.08 15.9K
09:37 319.04 319.12 319.00 319.12 21.6K
09:38 319.12 319.23 319.12 319.23 69.1K
09:39 319.15 319.19 319.15 319.16 13.8K
09:40 319.20 319.29 319.20 319.23 24.0K
09:41 319.17 319.17 318.95 318.95 54.9K
09:42 319.01 319.04 318.98 319.04 42.6K
09:43 319.14 319.22 319.14 319.20 20.5K
09:44 319.23 319.37 319.23 319.37 17.1K
09:45 319.35 319.35 319.28 319.33 7.9K
09:46 319.35 319.35 319.32 319.33 8.9K
09:47 319.33 319.57 319.33 319.57 6.5K
09:48 319.58 319.70 319.58 319.70 22.4K
09:49 319.70 319.75 319.70 319.71 11.1K
09:50 319.75 319.75 319.70 319.70 25.2K
09:51 319.70 319.94 319.70 319.90 14.1K
09:52 319.90 319.90 319.87 319.87 8.3K
09:53 319.90 320.00 319.90 319.97 10.1K
09:54 319.88 319.88 319.81 319.81 10.0K
09:55 319.81 319.82 319.75 319.75 13.5K
09:56 319.74 319.85 319.74 319.85 7.8K
09:57 319.85 319.90 319.85 319.90 22.4K
09:58 319.93 319.94 319.90 319.90 7.6K
09:59 319.89 319.89 319.85 319.85 7.4K
10:00 319.91 319.93 319.84 319.86 11.7K
10:01 319.85 319.85 319.72 319.72 39.1K
10:02 319.74 319.81 319.74 319.81 8.5K
10:03 319.84 319.84 319.72 319.72 6.3K
10:04 319.70 319.75 319.70 319.75 5.3K
10:05 319.77 320.01 319.77 319.97 36.7K
10:06 319.96 319.96 319.82 319.84 11.5K
10:07 319.84 319.85 319.82 319.82 16.7K
10:08 319.82 319.86 319.78 319.86 18.9K
10:09 319.88 320.05 319.88 320.05 13.8K
10:10 320.01 320.03 320.01 320.02 10.4K
10:11 320.03 320.03 319.89 319.89 12.0K
10:12 319.86 319.86 319.83 319.83 9.7K
10:13 319.83 319.83 319.79 319.79 13.3K
10:14 319.69 319.70 319.68 319.68 16.4K
10:15 319.68 319.69 319.68 319.68 6.8K
10:16 319.68 319.72 319.68 319.72 6.6K
10:17 319.71 319.71 319.65 319.65 14.5K
10:18 319.65 319.70 319.65 319.68 66.5K
10:19 319.66 319.69 319.66 319.69 25.6K
10:20 319.69 319.73 319.67 319.72 14.2K
10:21 319.73 319.81 319.73 319.81 19.4K
10:22 319.84 319.86 319.84 319.84 9.0K
10:23 319.79 319.80 319.72 319.72 34.1K
10:24 319.66 319.69 319.62 319.69 28.5K
10:25 319.66 319.66 319.65 319.65 11.8K
10:26 319.66 319.66 319.64 319.64 8.5K
10:27 319.64 319.64 319.63 319.63 8.5K
10:28 319.63 319.68 319.63 319.67 7.4K
10:29 319.72 319.74 319.72 319.73 7.9K
10:30 319.71 319.72 319.69 319.72 12.3K
10:31 319.71 319.71 319.70 319.70 3.3K
10:32 319.71 319.78 319.71 319.78 7.1K
10:33 319.79 319.79 319.72 319.72 6.7K
10:34 319.72 319.72 319.59 319.59 8.0K
10:35 319.56 319.56 319.51 319.51 6.2K
10:36 319.48 319.48 319.43 319.43 8.3K
10:37 319.43 319.49 319.43 319.49 15.6K
10:38 319.56 319.56 319.56 319.56 8.1K
10:39 319.52 319.55 319.52 319.55 5.1K
10:40 319.59 319.62 319.58 319.58 15.9K
10:41 319.57 319.57 319.57 319.57 6.7K
10:42 319.57 319.65 319.57 319.65 5.5K
10:43 319.68 319.72 319.68 319.72 9.0K
10:44 319.78 319.78 319.75 319.75 17.2K
10:45 319.74 319.75 319.74 319.75 2.6K
10:46 319.75 319.82 319.75 319.82 8.0K
10:47 319.87 319.87 319.82 319.83 7.0K
10:48 319.83 319.84 319.81 319.81 5.1K
10:49 319.81 319.81 319.80 319.80 1.7K
10:50 319.80 319.86 319.80 319.86 4.5K
10:51 319.88 319.93 319.88 319.93 15.7K
10:52 319.95 320.05 319.95 319.98 23.9K
10:53 319.98 320.03 319.98 320.03 417.0K
10:54 320.01 320.04 320.01 320.04 34.9K
10:55 320.05 320.08 320.05 320.08 5.5K
10:56 320.09 320.10 320.04 320.10 11.3K
10:57 320.12 320.19 320.12 320.19 5.9K
10:58 320.18 320.21 320.18 320.21 19.9K
10:59 320.23 320.23 320.18 320.19 12.8K
11:00 320.19 320.23 320.19 320.23 6.4K
11:01 320.19 320.21 320.19 320.21 6.9K
11:02 320.23 320.27 320.22 320.27 7.6K
11:03 320.31 320.42 320.31 320.42 10.7K
11:04 320.41 320.41 320.40 320.41 5.5K
11:05 320.42 320.49 320.42 320.49 23.0K
11:06 320.50 320.50 320.47 320.50 3.0K
11:07 320.52 320.58 320.52 320.58 13.6K
11:08 320.58 320.68 320.57 320.68 7.2K
11:09 320.68 320.70 320.68 320.70 5.3K
11:10 320.71 320.71 320.59 320.59 4.7K
11:11 320.59 320.69 320.59 320.69 35.9K
11:12 320.65 320.65 320.53 320.54 15.2K
11:13 320.52 320.53 320.50 320.52 33.6K
11:14 320.51 320.56 320.51 320.56 3.5K
11:15 320.54 320.54 320.50 320.52 9.2K
11:16 320.51 320.57 320.51 320.57 9.8K
11:17 320.57 320.60 320.57 320.59 10.6K
11:18 320.60 320.67 320.60 320.65 9.1K
11:19 320.64 320.69 320.63 320.69 10.0K
11:20 320.69 320.69 320.69 320.69 1.9K
11:21 320.70 320.71 320.70 320.71 2.7K
11:22 320.76 320.76 320.69 320.69 20.2K
11:23 320.66 320.69 320.64 320.69 36.7K
11:24 320.72 320.72 320.72 320.72 5.0K
11:25 320.72 320.72 320.63 320.71 11.9K
11:26 320.69 320.69 320.60 320.60 8.8K
11:27 320.59 320.59 320.57 320.57 3.9K
11:28 320.58 320.60 320.58 320.60 17.9K
11:29 320.60 320.60 320.58 320.59 2.6K
11:30 320.57 320.57 320.54 320.55 5.5K
11:31 320.54 320.56 320.54 320.56 6.5K
11:32 320.57 320.59 320.57 320.59 10.5K
11:33 320.59 320.59 320.53 320.53 31.2K
11:34 320.54 320.54 320.51 320.51 3.4K
11:35 320.51 320.53 320.51 320.52 6.7K
11:36 320.57 320.66 320.57 320.66 26.1K
11:37 320.66 320.66 320.64 320.64 12.5K
11:38 320.63 320.70 320.63 320.68 13.4K
11:39 320.75 320.79 320.75 320.77 7.6K
11:40 320.80 320.80 320.77 320.77 14.6K
11:41 320.77 320.80 320.77 320.80 6.5K
11:42 320.80 320.80 320.71 320.71 9.7K
11:43 320.70 320.70 320.64 320.64 4.1K
11:44 320.64 320.67 320.64 320.67 5.6K
11:45 320.67 320.67 320.66 320.66 5.1K
11:46 320.66 320.66 320.62 320.62 7.5K
11:47 320.63 320.68 320.63 320.68 6.0K
11:48 320.70 320.72 320.70 320.72 5.8K
11:49 320.72 320.72 320.72 320.72 3.8K
11:50 320.71 320.71 320.65 320.65 3.4K
11:51 320.64 320.64 320.61 320.61 5.2K
11:52 320.61 320.67 320.61 320.67 9.1K
11:53 320.65 320.65 320.59 320.59 5.4K
11:54 320.59 320.60 320.59 320.60 8.5K
11:55 320.62 320.63 320.62 320.63 3.8K
11:56 320.63 320.65 320.63 320.65 1.5K
11:57 320.65 320.65 320.61 320.61 7.4K
11:58 320.60 320.60 320.57 320.58 10.1K
11:59 320.57 320.60 320.57 320.60 7.9K
12:00 320.59 320.64 320.58 320.58 10.0K
12:01 320.57 320.62 320.57 320.62 1.9K
12:02 320.61 320.61 320.57 320.57 5.1K
12:03 320.57 320.57 320.53 320.53 3.3K
12:04 320.53 320.53 320.52 320.52 6.2K
12:05 320.50 320.50 320.46 320.46 7.7K
12:06 320.47 320.51 320.47 320.51 10.6K
12:07 320.51 320.51 320.48 320.48 2.2K
12:08 320.46 320.46 320.44 320.45 20.4K
12:09 320.48 320.50 320.48 320.50 9.6K
12:10 320.50 320.52 320.49 320.52 5.8K
12:11 320.49 320.51 320.47 320.51 10.0K
12:12 320.52 320.55 320.52 320.55 6.7K
12:13 320.56 320.57 320.56 320.57 10.1K
12:14 320.58 320.61 320.57 320.57 29.7K
12:15 320.57 320.57 320.54 320.54 11.7K
12:16 320.54 320.55 320.49 320.49 7.6K
12:17 320.51 320.52 320.50 320.52 4.7K
12:18 320.52 320.59 320.52 320.59 15.4K
12:19 320.58 320.62 320.58 320.62 3.6K
12:20 320.63 320.63 320.63 320.63 2.3K
12:21 320.62 320.62 320.60 320.60 3.8K
12:22 320.61 320.62 320.61 320.62 5.5K
12:23 320.60 320.60 320.55 320.55 14.5K
12:24 320.54 320.57 320.53 320.57 9.7K
12:25 320.59 320.64 320.59 320.64 4.8K
12:26 320.65 320.66 320.65 320.65 2.2K
12:27 320.65 320.66 320.65 320.66 2.3K
12:28 320.68 320.69 320.67 320.69 4.1K
12:29 320.69 320.69 320.68 320.69 2.0K
12:30 320.71 320.71 320.71 320.71 11.4K
12:31 320.70 320.70 320.68 320.68 2.1K
12:32 320.66 320.66 320.64 320.66 5.4K
12:33 320.66 320.68 320.64 320.68 6.1K
12:34 320.69 320.73 320.69 320.73 19.3K
12:35 320.74 320.74 320.70 320.70 5.4K
12:36 320.72 320.73 320.72 320.73 13.2K
12:37 320.74 320.80 320.74 320.80 8.1K
12:38 320.80 320.82 320.80 320.82 9.6K
12:39 320.83 320.85 320.82 320.85 9.3K
12:40 320.82 320.83 320.82 320.82 3.6K
12:41 320.81 320.84 320.81 320.84 9.6K
12:42 320.85 320.86 320.85 320.85 11.4K
12:43 320.84 320.85 320.84 320.85 7.8K
12:44 320.85 320.85 320.81 320.81 6.1K
12:45 320.81 320.82 320.80 320.81 4.1K
12:46 320.80 320.80 320.77 320.77 5.5K
12:47 320.78 320.79 320.78 320.79 7.4K
12:48 320.78 320.79 320.77 320.77 7.6K
12:49 320.79 320.79 320.78 320.78 36.8K
12:50 320.78 320.79 320.78 320.79 6.5K
12:51 320.75 320.75 320.75 320.75 6.9K
12:52 320.74 320.74 320.70 320.70 4.3K
12:53 320.68 320.75 320.68 320.75 6.6K
12:54 320.76 320.76 320.75 320.75 11.3K
12:55 320.74 320.79 320.74 320.78 7.5K
12:56 320.77 320.84 320.77 320.84 5.7K
12:57 320.83 320.84 320.83 320.84 3.8K
12:58 320.84 320.84 320.80 320.80 5.1K
12:59 320.77 320.78 320.77 320.77 4.9K
13:00 320.78 320.78 320.78 320.78 4.8K
13:01 320.76 320.76 320.76 320.76 4.8K
13:02 320.75 320.75 320.71 320.74 4.4K
13:03 320.74 320.74 320.71 320.71 2.5K
13:04 320.72 320.74 320.72 320.74 4.4K
13:05 320.76 320.84 320.76 320.84 6.5K
13:06 320.80 320.80 320.79 320.79 2.7K
13:07 320.79 320.83 320.79 320.82 15.6K
13:08 320.81 320.81 320.80 320.81 9.3K
13:09 320.78 320.78 320.78 320.78 9.8K
13:10 320.77 320.84 320.77 320.84 5.5K
13:11 320.84 320.84 320.82 320.82 21.8K
13:12 320.82 320.85 320.82 320.85 9.6K
13:13 320.78 320.82 320.78 320.82 12.2K
13:14 320.81 320.82 320.77 320.77 18.8K
13:15 320.80 320.80 320.76 320.76 6.0K
13:16 320.72 320.75 320.72 320.74 1.6K
13:17 320.73 320.74 320.73 320.74 4.1K
13:18 320.73 320.73 320.69 320.69 9.8K
13:19 320.67 320.69 320.66 320.69 26.9K
13:20 320.69 320.73 320.69 320.73 8.5K
13:21 320.79 320.80 320.79 320.80 18.3K
13:22 320.83 320.83 320.80 320.80 7.0K
13:23 320.79 320.80 320.76 320.76 12.1K
13:24 320.76 320.78 320.76 320.77 6.7K
13:25 320.78 320.81 320.74 320.74 11.2K
13:26 320.76 320.78 320.75 320.78 5.7K
13:27 320.78 320.79 320.78 320.79 10.8K
13:28 320.79 320.84 320.79 320.82 12.0K
13:29 320.80 320.80 320.78 320.78 9.7K
13:30 320.76 320.76 320.75 320.76 7.6K
13:31 320.77 320.77 320.74 320.74 9.3K
13:32 320.74 320.75 320.74 320.74 8.4K
13:33 320.74 320.78 320.74 320.77 5.1K
13:34 320.74 320.78 320.74 320.78 10.9K
13:35 320.81 320.81 320.77 320.77 13.4K
13:36 320.77 320.77 320.72 320.72 41.7K
13:37 320.71 320.71 320.69 320.70 9.1K
13:38 320.72 320.76 320.72 320.75 27.8K
13:39 320.76 320.76 320.74 320.75 47.5K
13:40 320.77 320.77 320.75 320.75 13.6K
13:41 320.75 320.75 320.74 320.75 36.1K
13:42 320.81 320.87 320.81 320.87 26.9K
13:43 320.87 320.87 320.84 320.85 3.9K
13:44 320.83 320.83 320.82 320.83 2.7K
13:45 320.82 320.82 320.79 320.79 2.9K
13:46 320.73 320.73 320.68 320.68 8.2K
13:47 320.68 320.71 320.68 320.71 5.7K
13:48 320.71 320.72 320.71 320.71 2.4K
13:49 320.72 320.74 320.71 320.74 3.1K
13:50 320.74 320.74 320.68 320.68 3.1K
13:51 320.68 320.73 320.67 320.71 5.4K
13:52 320.71 320.71 320.68 320.68 5.1K
13:53 320.68 320.68 320.67 320.67 7.8K
13:54 320.67 320.69 320.67 320.68 6.2K
13:55 320.68 320.69 320.68 320.68 1.2K
13:56 320.69 320.69 320.67 320.69 5.3K
13:57 320.70 320.72 320.70 320.72 4.0K
13:58 320.72 320.72 320.66 320.68 18.1K
13:59 320.67 320.67 320.67 320.67 3.9K
14:00 320.67 320.67 320.64 320.64 3.2K
14:01 320.61 320.63 320.47 320.47 52.4K
14:02 320.46 320.48 320.46 320.47 12.0K
14:03 320.49 320.50 320.48 320.48 4.6K
14:04 320.47 320.50 320.47 320.49 7.8K
14:05 320.47 320.54 320.47 320.54 27.3K
14:06 320.52 320.54 320.52 320.54 4.5K
14:07 320.57 320.58 320.56 320.56 4.7K
14:08 320.58 320.58 320.58 320.58 1.8K
14:09 320.58 320.61 320.58 320.59 7.7K
14:10 320.59 320.59 320.49 320.49 9.4K
14:11 320.48 320.49 320.48 320.49 9.0K
14:12 320.48 320.48 320.48 320.48 5.0K
14:13 320.45 320.49 320.45 320.49 11.2K
14:14 320.48 320.48 320.45 320.46 6.5K
14:15 320.43 320.44 320.43 320.44 5.5K
14:16 320.46 320.46 320.44 320.44 6.0K
14:17 320.44 320.44 320.41 320.41 5.5K
14:18 320.47 320.49 320.47 320.49 9.9K
14:19 320.49 320.49 320.49 320.49 1.7K
14:20 320.48 320.50 320.48 320.50 6.2K
14:21 320.49 320.50 320.47 320.47 9.2K
14:22 320.44 320.46 320.44 320.46 10.7K
14:23 320.45 320.55 320.45 320.55 12.3K
14:24 320.55 320.55 320.55 320.55 11.5K
14:25 320.56 320.58 320.56 320.58 6.0K
14:26 320.56 320.56 320.55 320.55 1.7K
14:27 320.58 320.58 320.57 320.57 13.2K
14:28 320.57 320.59 320.57 320.59 9.0K
14:29 320.53 320.53 320.45 320.45 30.6K
14:30 320.45 320.47 320.45 320.46 6.3K
14:31 320.43 320.43 320.40 320.40 8.9K
14:32 320.43 320.43 320.41 320.41 18.4K
14:33 320.40 320.41 320.34 320.34 27.0K
14:34 320.34 320.34 320.30 320.30 8.1K
14:35 320.30 320.30 320.23 320.23 16.9K
14:36 320.22 320.26 320.21 320.26 6.7K
14:37 320.25 320.30 320.25 320.30 9.0K
14:38 320.28 320.28 320.24 320.24 22.2K
14:39 320.23 320.24 320.21 320.24 12.0K
14:40 320.18 320.18 319.94 319.94 33.0K
14:41 319.95 320.05 319.95 320.04 8.0K
14:42 320.04 320.04 320.02 320.02 3.9K
14:43 320.01 320.09 320.01 320.09 14.3K
14:44 320.09 320.15 320.09 320.15 8.8K
14:45 320.19 320.30 320.19 320.30 7.4K
14:46 320.27 320.31 320.27 320.31 10.7K
14:47 320.34 320.37 320.34 320.37 13.0K
14:48 320.37 320.37 320.33 320.34 8.1K
14:49 320.34 320.34 320.33 320.33 9.5K
14:50 320.34 320.34 320.33 320.33 5.4K
14:51 320.34 320.35 320.34 320.35 31.3K
14:52 320.33 320.33 320.33 320.33 13.9K
14:53 320.32 320.33 320.32 320.32 7.5K
14:54 320.32 320.32 320.30 320.30 2.7K
14:55 320.30 320.30 320.24 320.24 13.8K
14:56 320.23 320.26 320.23 320.25 10.4K
14:57 320.23 320.27 320.22 320.27 20.3K
14:58 320.27 320.27 320.26 320.26 20.6K
14:59 320.25 320.27 320.25 320.26 9.3K
15:00 320.28 320.28 320.23 320.23 8.2K
15:01 320.22 320.22 320.16 320.16 15.0K
15:02 320.15 320.15 320.12 320.12 3.5K
15:03 320.11 320.14 320.11 320.14 27.9K
15:04 320.15 320.17 320.15 320.15 10.4K
15:05 320.17 320.17 320.14 320.14 19.2K
15:06 320.13 320.13 320.13 320.13 13.5K
15:07 320.14 320.15 320.14 320.15 8.6K
15:08 320.11 320.12 320.11 320.12 4.8K
15:09 320.14 320.15 320.12 320.12 4.1K
15:10 320.14 320.14 320.13 320.13 7.7K
15:11 320.15 320.21 320.15 320.21 57.8K
15:12 320.21 320.24 320.21 320.24 3.4K
15:13 320.27 320.31 320.27 320.31 5.8K
15:14 320.36 320.45 320.36 320.45 31.1K
15:15 320.47 320.48 320.47 320.48 3.5K
15:16 320.56 320.57 320.56 320.56 8.0K
15:17 320.54 320.54 320.40 320.40 13.6K
15:18 320.38 320.38 320.29 320.29 17.4K
15:19 320.28 320.28 320.24 320.24 8.6K
15:20 320.22 320.22 320.22 320.22 5.5K
15:21 320.21 320.21 320.17 320.18 13.2K
15:22 320.18 320.20 320.18 320.20 8.7K
15:23 320.20 320.20 320.18 320.19 7.6K
15:24 320.19 320.24 320.19 320.24 7.2K
15:25 320.27 320.34 320.27 320.34 16.4K
15:26 320.34 320.38 320.34 320.38 6.0K
15:27 320.39 320.40 320.38 320.39 4.2K
15:28 320.39 320.42 320.39 320.41 20.4K
15:29 320.44 320.51 320.44 320.49 14.0K
15:30 320.50 320.59 320.50 320.57 21.6K
15:31 320.57 320.63 320.57 320.63 174.7K
15:32 320.61 320.61 320.50 320.51 17.5K
15:33 320.52 320.52 320.50 320.50 8.6K
15:34 320.51 320.55 320.49 320.55 21.6K
15:35 320.60 320.67 320.60 320.67 62.9K
15:36 320.66 320.66 320.59 320.59 19.3K
15:37 320.60 320.67 320.60 320.67 17.0K
15:38 320.70 320.70 320.64 320.64 12.1K
15:39 320.67 320.68 320.67 320.68 8.3K
15:40 320.72 320.76 320.71 320.76 20.8K
15:41 320.83 320.83 320.79 320.79 13.7K
15:42 320.77 320.77 320.66 320.66 10.3K
15:43 320.62 320.62 320.58 320.58 15.7K
15:44 320.58 320.59 320.55 320.55 9.0K
15:45 320.53 320.53 320.51 320.53 27.9K
15:46 320.53 320.53 320.49 320.49 22.3K
15:47 320.49 320.49 320.44 320.44 37.6K
15:48 320.43 320.43 320.34 320.34 68.2K
15:49 320.35 320.41 320.34 320.41 23.3K
15:50 320.45 320.45 320.40 320.40 120.4K
15:51 320.44 320.48 320.44 320.44 55.3K
15:52 320.47 320.50 320.47 320.50 54.3K
15:53 320.56 320.59 320.56 320.57 63.5K
15:54 320.64 320.65 320.63 320.63 82.5K
15:55 320.62 320.62 320.57 320.59 102.3K
15:56 320.62 320.62 320.58 320.58 116.4K
15:57 320.57 320.57 320.51 320.56 120.4K
15:58 320.51 320.53 320.50 320.53 99.3K
15:59 320.55 320.55 320.49 320.49 195.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available