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
09:30 319.73 320.38 319.73 320.30 229.9K
09:31 320.23 320.35 320.21 320.35 26.7K
09:32 320.34 320.47 320.34 320.41 7.9K
09:33 320.61 320.62 320.58 320.58 3.3K
09:34 320.61 320.61 320.58 320.60 4.8K
09:35 320.51 320.53 320.49 320.49 15.6K
09:36 320.57 320.65 320.57 320.62 8.4K
09:37 320.60 320.64 320.59 320.59 6.1K
09:38 320.61 320.77 320.61 320.77 28.6K
09:39 320.77 320.81 320.77 320.81 9.4K
09:40 320.93 321.15 320.93 321.15 14.4K
09:41 321.17 321.21 321.17 321.21 4.8K
09:42 321.24 321.25 321.22 321.22 18.6K
09:43 321.24 321.34 321.24 321.30 63.9K
09:44 321.22 321.25 321.21 321.23 50.4K
09:45 321.30 321.41 321.30 321.41 26.8K
09:46 321.55 321.66 321.55 321.66 52.7K
09:47 321.72 321.84 321.72 321.84 25.8K
09:48 321.84 321.88 321.84 321.88 2.4K
09:49 321.82 321.89 321.77 321.77 26.8K
09:50 321.74 321.86 321.74 321.86 23.9K
09:51 321.86 321.90 321.86 321.87 10.9K
09:52 321.87 321.89 321.87 321.89 3.6K
09:53 321.91 322.01 321.91 322.01 16.1K
09:54 321.99 322.04 321.99 322.03 41.4K
09:55 322.01 322.06 322.00 322.06 18.9K
09:56 321.90 321.90 321.84 321.84 11.3K
09:57 321.82 321.85 321.82 321.85 10.7K
09:58 321.87 322.00 321.87 322.00 9.7K
09:59 321.97 321.98 321.95 321.95 51.7K
10:00 321.98 321.99 321.98 321.99 6.9K
10:01 322.01 322.12 322.01 322.10 15.4K
10:02 322.05 322.17 322.03 322.17 41.1K
10:03 322.15 322.15 322.06 322.06 11.9K
10:04 322.08 322.08 322.02 322.05 18.4K
10:05 322.04 322.05 322.02 322.02 13.6K
10:06 322.01 322.01 321.73 321.73 16.2K
10:07 321.74 321.74 321.60 321.60 26.2K
10:08 321.54 321.60 321.54 321.60 9.6K
10:09 321.63 321.67 321.63 321.64 5.0K
10:10 321.69 321.77 321.69 321.77 15.7K
10:11 321.78 321.82 321.73 321.73 15.2K
10:12 321.68 321.68 321.63 321.64 20.7K
10:13 321.63 321.63 321.61 321.61 13.7K
10:14 321.63 321.65 321.62 321.65 7.3K
10:15 321.64 321.64 321.61 321.61 8.5K
10:16 321.62 321.62 321.54 321.54 9.8K
10:17 321.49 321.49 321.46 321.49 14.4K
10:18 321.48 321.48 321.18 321.18 19.0K
10:19 321.15 321.15 320.95 320.95 38.2K
10:20 320.94 320.96 320.92 320.95 5.8K
10:21 320.96 321.01 320.96 321.01 7.3K
10:22 320.99 320.99 320.96 320.98 17.2K
10:23 321.08 321.09 321.01 321.01 11.8K
10:24 321.08 321.14 321.07 321.14 14.4K
10:25 321.09 321.09 321.06 321.09 19.9K
10:26 321.08 321.08 321.07 321.07 7.7K
10:27 321.03 321.03 321.01 321.01 7.2K
10:28 320.98 320.98 320.80 320.80 9.9K
10:29 320.78 320.90 320.78 320.90 14.9K
10:30 320.91 320.91 320.84 320.85 7.9K
10:31 320.82 320.82 320.77 320.77 9.9K
10:32 320.72 320.72 320.65 320.65 16.2K
10:33 320.67 320.67 320.65 320.65 7.2K
10:34 320.63 320.69 320.63 320.69 8.3K
10:35 320.74 320.77 320.74 320.74 7.9K
10:36 320.64 320.64 320.58 320.58 19.5K
10:37 320.59 320.62 320.59 320.62 8.9K
10:38 320.66 320.72 320.64 320.64 12.9K
10:39 320.65 320.78 320.65 320.78 11.1K
10:40 320.75 320.79 320.75 320.76 16.8K
10:41 320.69 320.69 320.63 320.63 9.8K
10:42 320.63 320.63 320.62 320.62 2.7K
10:43 320.67 320.70 320.67 320.70 4.9K
10:44 320.71 320.73 320.70 320.73 13.2K
10:45 320.75 320.78 320.72 320.72 6.2K
10:46 320.67 320.69 320.65 320.69 21.6K
10:47 320.68 320.68 320.63 320.63 34.7K
10:48 320.63 320.63 320.53 320.54 66.5K
10:49 320.56 320.56 320.41 320.41 21.5K
10:50 320.38 320.38 320.35 320.37 11.8K
10:51 320.35 320.44 320.35 320.44 16.7K
10:52 320.44 320.44 320.39 320.39 6.4K
10:53 320.35 320.35 320.22 320.22 48.8K
10:54 320.23 320.27 320.23 320.27 5.2K
10:55 320.27 320.36 320.27 320.36 13.7K
10:56 320.45 320.45 320.38 320.38 9.1K
10:57 320.38 320.38 320.36 320.36 7.6K
10:58 320.36 320.38 320.35 320.38 4.9K
10:59 320.38 320.38 320.34 320.34 4.9K
11:00 320.33 320.33 320.20 320.20 4.5K
11:01 320.17 320.20 320.17 320.17 24.2K
11:02 320.05 320.12 320.05 320.12 40.8K
11:03 320.11 320.11 320.08 320.08 3.8K
11:04 320.08 320.17 320.08 320.17 19.4K
11:05 320.17 320.17 320.03 320.03 29.3K
11:06 320.00 320.00 319.91 319.91 12.1K
11:07 319.91 319.91 319.87 319.89 3.9K
11:08 319.88 319.88 319.85 319.87 29.7K
11:09 319.87 319.89 319.87 319.88 18.2K
11:10 319.86 319.96 319.86 319.96 14.7K
11:11 319.93 319.93 319.90 319.91 28.0K
11:12 319.91 319.91 319.85 319.85 7.9K
11:13 319.90 319.96 319.90 319.96 19.2K
11:14 319.93 319.97 319.93 319.97 7.5K
11:15 319.97 319.97 319.81 319.81 10.4K
11:16 319.78 319.78 319.76 319.76 21.4K
11:17 319.76 319.77 319.74 319.74 7.2K
11:18 319.76 319.78 319.76 319.78 26.5K
11:19 319.83 319.84 319.82 319.82 11.9K
11:20 319.82 319.83 319.80 319.80 3.7K
11:21 319.80 319.80 319.74 319.74 7.7K
11:22 319.78 319.78 319.72 319.73 8.2K
11:23 319.74 319.83 319.72 319.83 29.7K
11:24 319.85 319.85 319.81 319.83 6.1K
11:25 319.81 319.81 319.70 319.70 21.4K
11:26 319.70 319.71 319.67 319.68 26.4K
11:27 319.71 319.71 319.64 319.65 5.4K
11:28 319.62 319.62 319.55 319.59 15.2K
11:29 319.59 319.66 319.58 319.66 7.4K
11:30 319.62 319.62 319.54 319.54 8.4K
11:31 319.54 319.61 319.54 319.61 10.6K
11:32 319.59 319.61 319.48 319.48 15.5K
11:33 319.44 319.44 319.44 319.44 2.3K
11:34 319.37 319.37 319.35 319.35 6.4K
11:35 319.35 319.37 319.34 319.34 4.1K
11:36 319.31 319.32 319.30 319.32 4.3K
11:37 319.31 319.31 319.23 319.26 21.0K
11:38 319.24 319.30 319.24 319.30 6.8K
11:39 319.32 319.39 319.32 319.34 17.7K
11:40 319.35 319.40 319.35 319.37 9.4K
11:41 319.42 319.56 319.42 319.56 12.8K
11:42 319.55 319.55 319.54 319.54 4.9K
11:43 319.53 319.62 319.53 319.62 32.3K
11:44 319.61 319.61 319.59 319.59 3.7K
11:45 319.61 319.62 319.60 319.60 8.0K
11:46 319.59 319.68 319.59 319.68 14.8K
11:47 319.69 319.73 319.69 319.72 11.0K
11:48 319.69 319.69 319.69 319.69 5.0K
11:49 319.68 319.75 319.68 319.72 8.4K
11:50 319.70 319.74 319.70 319.73 5.4K
11:51 319.71 319.71 319.64 319.64 11.1K
11:52 319.62 319.62 319.60 319.60 3.1K
11:53 319.59 319.62 319.59 319.62 5.3K
11:54 319.62 319.62 319.61 319.61 7.6K
11:55 319.61 319.73 319.61 319.73 16.3K
11:56 319.74 319.74 319.74 319.74 6.2K
11:57 319.73 319.81 319.73 319.81 7.9K
11:58 319.78 319.80 319.78 319.79 11.3K
11:59 319.78 319.78 319.74 319.75 4.7K
12:00 319.75 319.78 319.75 319.78 2.3K
12:01 319.79 319.79 319.77 319.77 13.4K
12:02 319.77 319.77 319.73 319.73 3.0K
12:03 319.73 319.73 319.67 319.67 3.3K
12:04 319.64 319.64 319.57 319.59 25.6K
12:05 319.58 319.61 319.58 319.61 3.5K
12:06 319.61 319.61 319.61 319.61 4.7K
12:07 319.60 319.60 319.52 319.52 9.4K
12:08 319.51 319.54 319.51 319.54 42.0K
12:09 319.55 319.55 319.52 319.52 16.8K
12:10 319.51 319.53 319.51 319.52 2.2K
12:11 319.52 319.54 319.52 319.54 7.0K
12:12 319.49 319.49 319.45 319.45 22.8K
12:13 319.44 319.46 319.44 319.44 7.2K
12:14 319.41 319.41 319.40 319.40 5.0K
12:15 319.41 319.41 319.39 319.40 8.9K
12:16 319.40 319.49 319.40 319.49 44.0K
12:17 319.51 319.57 319.51 319.57 20.2K
12:18 319.60 319.64 319.59 319.59 6.2K
12:19 319.58 319.63 319.58 319.63 4.7K
12:20 319.62 319.62 319.60 319.61 21.6K
12:21 319.59 319.59 319.45 319.45 16.6K
12:22 319.43 319.43 319.40 319.43 22.0K
12:23 319.42 319.42 319.41 319.42 3.3K
12:24 319.42 319.42 319.38 319.38 17.1K
12:25 319.38 319.40 319.38 319.39 2.9K
12:26 319.37 319.38 319.33 319.33 24.6K
12:27 319.38 319.38 319.30 319.30 26.6K
12:28 319.28 319.28 319.23 319.23 32.4K
12:29 319.23 319.25 319.22 319.25 27.0K
12:30 319.23 319.23 319.23 319.23 24.1K
12:31 319.23 319.23 319.16 319.16 5.0K
12:32 319.16 319.17 319.15 319.17 4.7K
12:33 319.18 319.21 319.18 319.21 10.3K
12:34 319.26 319.28 319.25 319.28 31.6K
12:35 319.29 319.30 319.27 319.30 14.8K
12:36 319.30 319.33 319.30 319.32 2.3K
12:37 319.35 319.35 319.35 319.35 1.8K
12:38 319.33 319.33 319.32 319.32 6.1K
12:39 319.32 319.35 319.31 319.35 10.5K
12:40 319.35 319.36 319.35 319.35 1.7K
12:41 319.34 319.34 319.32 319.33 2.9K
12:42 319.34 319.37 319.33 319.37 3.6K
12:43 319.36 319.36 319.34 319.34 18.3K
12:44 319.33 319.34 319.33 319.34 9.3K
12:45 319.37 319.40 319.31 319.40 11.7K
12:46 319.40 319.47 319.40 319.46 5.6K
12:47 319.45 319.46 319.45 319.46 9.2K
12:48 319.42 319.42 319.38 319.41 6.3K
12:49 319.41 319.45 319.41 319.45 4.8K
12:50 319.48 319.48 319.48 319.48 5.1K
12:51 319.49 319.51 319.49 319.51 5.6K
12:52 319.51 319.56 319.51 319.56 3.5K
12:53 319.58 319.59 319.57 319.58 3.8K
12:54 319.58 319.60 319.58 319.60 6.1K
12:55 319.57 319.66 319.57 319.66 14.3K
12:56 319.67 319.67 319.64 319.65 23.5K
12:57 319.64 319.64 319.62 319.63 6.9K
12:58 319.57 319.63 319.57 319.63 14.1K
12:59 319.63 319.64 319.57 319.57 6.7K
13:00 319.55 319.56 319.55 319.56 2.1K
13:01 319.54 319.54 319.53 319.54 5.6K
13:02 319.54 319.54 319.48 319.48 59.6K
13:03 319.48 319.48 319.46 319.46 6.2K
13:04 319.47 319.55 319.47 319.55 6.1K
13:05 319.54 319.57 319.53 319.57 6.4K
13:06 319.57 319.58 319.55 319.55 3.4K
13:07 319.57 319.65 319.57 319.63 8.0K
13:08 319.65 319.69 319.64 319.68 8.3K
13:09 319.72 319.75 319.72 319.75 22.1K
13:10 319.75 319.80 319.75 319.79 16.1K
13:11 319.82 319.82 319.76 319.76 7.2K
13:12 319.76 319.84 319.76 319.84 5.1K
13:13 319.84 319.84 319.82 319.82 54.3K
13:14 319.86 319.87 319.85 319.87 3.0K
13:15 319.86 319.86 319.82 319.82 45.3K
13:16 319.81 319.83 319.80 319.82 89.2K
13:17 319.76 319.76 319.70 319.70 19.7K
13:18 319.68 319.68 319.62 319.64 21.7K
13:19 319.61 319.62 319.59 319.60 8.0K
13:20 319.61 319.61 319.58 319.60 26.6K
13:21 319.61 319.62 319.61 319.61 12.6K
13:22 319.60 319.60 319.58 319.58 23.2K
13:23 319.56 319.57 319.56 319.57 19.2K
13:24 319.56 319.56 319.56 319.56 1.3K
13:25 319.56 319.67 319.56 319.67 16.3K
13:26 319.67 319.69 319.66 319.66 1.5K
13:27 319.66 319.66 319.65 319.65 8.4K
13:28 319.65 319.65 319.62 319.62 5.3K
13:29 319.62 319.66 319.62 319.65 5.9K
13:30 319.62 319.62 319.60 319.60 9.6K
13:31 319.51 319.51 319.47 319.47 4.7K
13:32 319.47 319.49 319.47 319.49 6.3K
13:33 319.48 319.48 319.46 319.46 7.2K
13:34 319.45 319.52 319.45 319.52 38.7K
13:35 319.53 319.53 319.53 319.53 5.7K
13:36 319.57 319.59 319.57 319.59 4.9K
13:37 319.64 319.66 319.64 319.66 6.6K
13:38 319.67 319.68 319.64 319.64 5.9K
13:39 319.64 319.64 319.62 319.63 5.2K
13:40 319.63 319.64 319.58 319.59 7.0K
13:41 319.60 319.62 319.59 319.60 8.9K
13:42 319.57 319.58 319.56 319.56 6.9K
13:43 319.56 319.56 319.47 319.47 6.6K
13:44 319.47 319.47 319.46 319.46 3.8K
13:45 319.47 319.47 319.37 319.42 53.0K
13:46 319.43 319.48 319.43 319.48 6.8K
13:47 319.54 319.54 319.53 319.54 9.8K
13:48 319.54 319.55 319.54 319.55 12.7K
13:49 319.58 319.59 319.56 319.56 31.2K
13:50 319.57 319.59 319.57 319.58 3.3K
13:51 319.60 319.63 319.60 319.63 7.7K
13:52 319.64 319.70 319.64 319.69 8.3K
13:53 319.71 319.75 319.71 319.75 4.0K
13:54 319.76 319.78 319.75 319.78 5.1K
13:55 319.79 319.87 319.79 319.84 8.1K
13:56 319.84 319.87 319.83 319.87 3.3K
13:57 319.85 319.92 319.85 319.90 12.2K
13:58 319.89 319.94 319.89 319.94 4.9K
13:59 319.97 319.98 319.97 319.98 4.9K
14:00 319.98 320.06 319.98 320.06 4.6K
14:01 320.04 320.14 320.04 320.14 18.9K
14:02 320.14 320.18 320.14 320.18 11.6K
14:03 320.17 320.21 320.16 320.21 12.2K
14:04 320.21 320.21 320.21 320.21 6.5K
14:05 320.24 320.26 320.24 320.26 15.2K
14:06 320.27 320.30 320.26 320.27 12.8K
14:07 320.26 320.28 320.26 320.28 10.1K
14:08 320.30 320.30 320.25 320.25 26.9K
14:09 320.24 320.28 320.24 320.26 11.2K
14:10 320.24 320.24 320.22 320.22 6.5K
14:11 320.23 320.25 320.23 320.25 12.2K
14:12 320.24 320.24 320.16 320.21 24.5K
14:13 320.20 320.20 320.12 320.12 4.3K
14:14 320.14 320.17 320.14 320.17 6.2K
14:15 320.15 320.15 320.13 320.14 3.2K
14:16 320.14 320.14 320.10 320.11 5.3K
14:17 320.10 320.14 320.10 320.14 7.3K
14:18 320.13 320.23 320.13 320.23 21.0K
14:19 320.25 320.28 320.24 320.28 14.4K
14:20 320.27 320.32 320.27 320.32 2.3K
14:21 320.30 320.30 320.29 320.29 13.2K
14:22 320.29 320.29 320.14 320.16 13.1K
14:23 320.14 320.14 320.13 320.13 13.2K
14:24 320.09 320.10 320.06 320.10 12.8K
14:25 320.12 320.13 320.11 320.13 5.7K
14:26 320.14 320.21 320.14 320.21 7.5K
14:27 320.22 320.22 320.19 320.19 11.6K
14:28 320.19 320.22 320.18 320.19 6.6K
14:29 320.21 320.22 320.21 320.22 5.9K
14:30 320.27 320.28 320.24 320.24 12.5K
14:31 320.24 320.24 320.12 320.12 22.3K
14:32 320.12 320.15 320.12 320.14 20.1K
14:33 320.14 320.14 320.11 320.11 8.7K
14:34 320.14 320.20 320.13 320.20 12.1K
14:35 320.20 320.24 320.20 320.24 8.4K
14:36 320.24 320.24 320.24 320.24 13.6K
14:37 320.24 320.27 320.24 320.26 5.7K
14:38 320.27 320.27 320.25 320.26 5.6K
14:39 320.25 320.25 320.21 320.21 3.4K
14:40 320.22 320.24 320.22 320.24 14.3K
14:41 320.26 320.32 320.26 320.32 6.7K
14:42 320.32 320.35 320.32 320.35 4.4K
14:43 320.36 320.37 320.35 320.36 9.3K
14:44 320.37 320.42 320.37 320.40 9.6K
14:45 320.37 320.37 320.34 320.35 9.9K
14:46 320.33 320.35 320.33 320.35 5.7K
14:47 320.36 320.37 320.36 320.37 6.6K
14:48 320.35 320.43 320.35 320.43 12.5K
14:49 320.29 320.30 320.29 320.30 22.1K
14:50 320.29 320.29 320.26 320.26 9.3K
14:51 320.28 320.28 320.27 320.27 5.8K
14:52 320.27 320.31 320.27 320.31 10.9K
14:53 320.32 320.32 320.31 320.31 5.8K
14:54 320.31 320.34 320.31 320.33 2.4K
14:55 320.33 320.33 320.32 320.33 3.4K
14:56 320.33 320.34 320.33 320.33 13.0K
14:57 320.34 320.36 320.33 320.35 47.0K
14:58 320.36 320.42 320.36 320.42 20.0K
14:59 320.42 320.42 320.40 320.40 11.5K
15:00 320.39 320.40 320.38 320.40 14.0K
15:01 320.40 320.40 320.32 320.32 18.4K
15:02 320.31 320.35 320.30 320.35 7.1K
15:03 320.37 320.37 320.30 320.30 22.9K
15:04 320.30 320.30 320.23 320.30 11.2K
15:05 320.28 320.28 320.20 320.20 10.9K
15:06 320.19 320.28 320.19 320.27 6.7K
15:07 320.26 320.29 320.26 320.29 10.2K
15:08 320.32 320.32 320.20 320.20 8.5K
15:09 320.19 320.22 320.19 320.22 11.0K
15:10 320.24 320.28 320.22 320.22 5.1K
15:11 320.25 320.27 320.24 320.25 12.7K
15:12 320.27 320.29 320.27 320.29 13.0K
15:13 320.29 320.30 320.29 320.30 7.9K
15:14 320.32 320.37 320.31 320.37 5.2K
15:15 320.38 320.42 320.38 320.42 10.1K
15:16 320.47 320.49 320.47 320.49 15.8K
15:17 320.47 320.47 320.45 320.47 3.7K
15:18 320.47 320.51 320.47 320.51 26.1K
15:19 320.49 320.56 320.49 320.56 10.3K
15:20 320.58 320.60 320.58 320.60 5.6K
15:21 320.61 320.61 320.56 320.56 19.2K
15:22 320.54 320.54 320.43 320.43 27.5K
15:23 320.43 320.43 320.36 320.37 16.3K
15:24 320.37 320.38 320.37 320.37 21.1K
15:25 320.38 320.39 320.38 320.38 8.3K
15:26 320.39 320.40 320.37 320.37 6.8K
15:27 320.33 320.33 320.31 320.32 25.6K
15:28 320.29 320.29 320.24 320.24 20.1K
15:29 320.23 320.23 320.21 320.22 13.3K
15:30 320.25 320.25 320.24 320.24 13.2K
15:31 320.15 320.15 320.12 320.14 31.6K
15:32 320.12 320.12 320.10 320.10 5.4K
15:33 320.10 320.11 320.09 320.11 10.3K
15:34 320.10 320.10 320.03 320.04 20.3K
15:35 320.07 320.12 320.07 320.12 15.6K
15:36 320.13 320.13 320.12 320.12 3.5K
15:37 320.14 320.14 320.10 320.12 12.5K
15:38 320.12 320.12 320.11 320.11 8.2K
15:39 320.14 320.14 320.11 320.12 12.4K
15:40 320.09 320.09 320.07 320.09 10.9K
15:41 320.06 320.09 320.06 320.09 17.1K
15:42 320.09 320.10 320.09 320.10 21.8K
15:43 320.10 320.17 320.10 320.17 11.7K
15:44 320.17 320.17 320.16 320.17 7.6K
15:45 320.13 320.13 320.09 320.11 28.1K
15:46 320.10 320.10 320.07 320.07 25.1K
15:47 320.05 320.05 319.96 319.96 30.7K
15:48 319.96 319.99 319.96 319.96 30.8K
15:49 319.97 319.97 319.94 319.94 21.6K
15:50 319.83 319.83 319.70 319.72 107.6K
15:51 319.75 319.80 319.75 319.76 40.1K
15:52 319.75 319.76 319.72 319.72 42.8K
15:53 319.73 319.73 319.67 319.69 41.3K
15:54 319.70 319.70 319.63 319.63 113.0K
15:55 319.59 319.65 319.59 319.65 76.0K
15:56 319.96 320.13 319.96 320.10 338.7K
15:57 320.13 320.30 320.13 320.30 185.7K
15:58 320.30 320.30 320.27 320.27 126.3K
15:59 320.27 320.27 320.15 320.15 143.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available