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
09:30 319.33 319.33 318.67 318.73 205.3K
09:31 318.78 318.78 318.65 318.76 60.6K
09:32 318.71 318.78 318.71 318.77 4.6K
09:33 318.67 318.79 318.67 318.79 32.6K
09:34 318.81 318.81 318.68 318.78 10.1K
09:35 318.82 318.82 318.62 318.62 22.2K
09:36 318.43 318.49 318.25 318.25 14.7K
09:37 318.30 318.39 318.25 318.39 54.1K
09:38 318.44 318.55 318.44 318.51 9.0K
09:39 318.50 318.50 318.27 318.33 11.8K
09:40 318.08 318.08 317.88 317.88 22.4K
09:41 317.82 317.82 317.72 317.72 35.4K
09:42 317.66 317.68 317.41 317.41 55.9K
09:43 317.52 317.52 317.47 317.47 17.0K
09:44 317.40 317.40 317.29 317.30 20.3K
09:45 317.29 317.32 317.24 317.32 15.4K
09:46 317.27 317.41 317.27 317.41 28.4K
09:47 317.38 317.38 317.33 317.33 13.2K
09:48 317.16 317.16 316.88 316.88 44.6K
09:49 317.01 317.10 317.01 317.09 45.0K
09:50 317.09 317.09 317.00 317.04 10.2K
09:51 317.03 317.11 317.02 317.11 22.9K
09:52 317.30 317.33 317.26 317.26 19.8K
09:53 317.26 317.30 317.24 317.24 8.7K
09:54 317.24 317.31 317.23 317.31 33.4K
09:55 317.32 317.38 317.32 317.34 28.2K
09:56 317.30 317.30 317.14 317.14 25.9K
09:57 317.23 317.32 317.23 317.32 15.7K
09:58 317.28 317.28 317.22 317.28 8.9K
09:59 317.28 317.29 317.25 317.25 5.2K
10:00 317.25 317.26 317.23 317.26 19.8K
10:01 317.26 317.27 317.18 317.18 8.9K
10:02 317.25 317.27 317.15 317.15 29.7K
10:03 317.23 317.25 317.23 317.25 10.7K
10:04 317.27 317.27 317.09 317.09 38.9K
10:05 317.06 317.06 316.92 316.92 26.7K
10:06 316.86 316.86 316.72 316.72 24.9K
10:07 316.71 316.71 316.63 316.63 17.0K
10:08 316.62 316.62 316.57 316.60 30.7K
10:09 316.61 316.61 316.31 316.31 21.2K
10:10 316.31 316.31 316.28 316.31 18.1K
10:11 316.36 316.64 316.36 316.64 33.8K
10:12 316.65 316.65 316.58 316.58 30.6K
10:13 316.59 316.59 316.56 316.56 6.5K
10:14 316.58 316.67 316.58 316.67 5.4K
10:15 316.66 316.69 316.65 316.69 26.7K
10:16 316.72 316.72 316.68 316.72 10.2K
10:17 316.74 316.74 316.64 316.64 34.5K
10:18 316.61 316.61 316.44 316.44 22.7K
10:19 316.39 316.39 316.34 316.36 15.0K
10:20 316.40 316.49 316.40 316.49 8.4K
10:21 316.44 316.47 316.33 316.33 16.0K
10:22 316.33 316.33 316.32 316.32 7.3K
10:23 316.34 316.34 316.21 316.21 14.8K
10:24 316.17 316.20 316.16 316.16 10.2K
10:25 316.15 316.15 316.11 316.14 11.5K
10:26 316.13 316.13 316.02 316.02 27.8K
10:27 316.04 316.04 315.96 315.96 36.9K
10:28 315.96 316.06 315.96 316.06 7.6K
10:29 316.07 316.20 316.07 316.20 24.6K
10:30 316.16 316.16 316.05 316.07 6.5K
10:31 316.05 316.05 316.02 316.02 9.0K
10:32 316.02 316.02 315.95 315.95 13.9K
10:33 315.94 315.99 315.94 315.99 9.3K
10:34 315.98 316.01 315.98 316.01 5.3K
10:35 316.09 316.18 316.09 316.18 22.7K
10:36 316.16 316.16 316.14 316.14 5.0K
10:37 316.07 316.08 316.04 316.08 18.2K
10:38 316.07 316.15 316.07 316.13 10.9K
10:39 316.11 316.13 316.05 316.05 10.8K
10:40 316.07 316.07 316.03 316.03 9.8K
10:41 316.05 316.10 316.05 316.10 13.3K
10:42 316.11 316.13 316.11 316.12 8.3K
10:43 316.10 316.10 316.03 316.03 5.9K
10:44 316.02 316.02 316.00 316.00 4.3K
10:45 316.00 316.16 316.00 316.16 14.6K
10:46 316.13 316.14 316.09 316.13 18.7K
10:47 316.14 316.17 316.14 316.17 7.1K
10:48 316.17 316.21 316.17 316.21 4.3K
10:49 316.21 316.32 316.21 316.32 21.6K
10:50 316.34 316.37 316.31 316.31 9.5K
10:51 316.34 316.35 316.33 316.33 5.1K
10:52 316.35 316.35 316.32 316.32 13.3K
10:53 316.36 316.36 316.33 316.33 4.2K
10:54 316.32 316.33 316.30 316.30 10.5K
10:55 316.30 316.36 316.30 316.36 19.8K
10:56 316.37 316.39 316.37 316.39 1.2K
10:57 316.40 316.40 316.35 316.35 4.1K
10:58 316.33 316.39 316.33 316.39 8.7K
10:59 316.38 316.45 316.38 316.45 6.8K
11:00 316.47 316.57 316.46 316.57 19.1K
11:01 316.59 316.59 316.49 316.49 6.5K
11:02 316.46 316.54 316.46 316.54 5.5K
11:03 316.54 316.57 316.52 316.57 33.5K
11:04 316.56 316.56 316.53 316.53 22.3K
11:05 316.55 316.59 316.55 316.59 8.8K
11:06 316.58 316.59 316.57 316.57 11.9K
11:07 316.59 316.60 316.58 316.59 2.2K
11:08 316.58 316.67 316.58 316.67 9.2K
11:09 316.73 316.88 316.73 316.88 27.6K
11:10 316.90 316.90 316.86 316.86 9.4K
11:11 316.86 316.86 316.85 316.85 7.3K
11:12 316.83 316.86 316.83 316.86 12.1K
11:13 316.84 316.84 316.79 316.81 11.4K
11:14 316.84 316.94 316.84 316.94 11.1K
11:15 316.94 316.99 316.94 316.97 15.6K
11:16 316.98 317.06 316.98 317.06 5.3K
11:17 317.06 317.07 317.05 317.05 3.0K
11:18 317.02 317.04 317.01 317.04 4.9K
11:19 317.02 317.04 317.02 317.04 10.1K
11:20 317.04 317.07 317.03 317.07 9.4K
11:21 317.07 317.08 317.04 317.08 4.9K
11:22 317.08 317.14 317.08 317.14 4.8K
11:23 317.15 317.18 317.15 317.15 4.9K
11:24 317.09 317.09 317.04 317.04 38.5K
11:25 317.03 317.06 317.03 317.04 21.5K
11:26 317.01 317.01 316.96 316.96 21.1K
11:27 316.94 317.01 316.94 317.00 23.0K
11:28 317.05 317.07 317.05 317.06 4.8K
11:29 317.04 317.04 317.03 317.04 5.4K
11:30 317.17 317.22 317.17 317.22 27.0K
11:31 317.20 317.25 317.20 317.24 6.4K
11:32 317.23 317.23 317.22 317.23 2.8K
11:33 317.27 317.34 317.27 317.34 100.9K
11:34 317.32 317.37 317.32 317.37 10.3K
11:35 317.34 317.35 317.33 317.35 11.4K
11:36 317.34 317.44 317.34 317.44 16.4K
11:37 317.49 317.49 317.44 317.44 9.2K
11:38 317.47 317.47 317.46 317.46 7.0K
11:39 317.44 317.44 317.41 317.41 7.0K
11:40 317.41 317.41 317.37 317.37 6.8K
11:41 317.39 317.39 317.36 317.37 17.2K
11:42 317.34 317.34 317.30 317.33 11.1K
11:43 317.36 317.37 317.36 317.37 1.6K
11:44 317.38 317.45 317.38 317.45 8.6K
11:45 317.45 317.48 317.45 317.46 3.5K
11:46 317.43 317.47 317.41 317.47 4.9K
11:47 317.42 317.46 317.42 317.46 4.1K
11:48 317.46 317.49 317.46 317.48 5.5K
11:49 317.46 317.46 317.41 317.41 4.7K
11:50 317.41 317.41 317.41 317.41 2.4K
11:51 317.41 317.47 317.41 317.47 22.3K
11:52 317.48 317.48 317.46 317.46 2.6K
11:53 317.48 317.55 317.48 317.55 7.6K
11:54 317.77 317.78 317.77 317.77 11.0K
11:55 317.76 317.76 317.75 317.75 4.1K
11:56 317.73 317.79 317.72 317.79 2.4K
11:57 317.79 317.79 317.77 317.77 2.6K
11:58 317.78 317.78 317.77 317.78 3.0K
11:59 317.76 317.76 317.75 317.76 4.6K
12:00 317.78 317.79 317.78 317.79 2.5K
12:01 317.80 317.83 317.80 317.83 5.2K
12:02 317.80 317.80 317.74 317.74 3.9K
12:03 317.78 317.80 317.77 317.77 2.3K
12:04 317.78 317.82 317.78 317.79 13.2K
12:05 317.79 317.87 317.79 317.87 10.6K
12:06 317.87 317.89 317.87 317.89 10.8K
12:07 317.90 317.92 317.90 317.92 7.7K
12:08 317.93 317.98 317.92 317.98 2.5K
12:09 318.03 318.10 318.03 318.10 22.8K
12:10 318.10 318.20 318.10 318.20 20.1K
12:11 318.22 318.23 318.22 318.23 12.8K
12:12 318.21 318.35 318.21 318.35 10.1K
12:13 318.33 318.36 318.33 318.34 2.6K
12:14 318.35 318.36 318.30 318.32 29.8K
12:15 318.34 318.38 318.33 318.35 11.8K
12:16 318.32 318.32 318.31 318.32 26.0K
12:17 318.31 318.31 318.25 318.25 4.8K
12:18 318.29 318.30 318.28 318.28 5.0K
12:19 318.29 318.29 318.27 318.27 1.5K
12:20 318.26 318.37 318.26 318.37 6.6K
12:21 318.38 318.39 318.38 318.38 3.4K
12:22 318.39 318.42 318.39 318.42 4.8K
12:23 318.40 318.40 318.37 318.38 24.9K
12:24 318.31 318.32 318.31 318.32 9.3K
12:25 318.31 318.31 318.27 318.29 5.3K
12:26 318.31 318.31 318.29 318.29 4.6K
12:27 318.29 318.32 318.28 318.32 4.6K
12:28 318.33 318.36 318.33 318.36 22.5K
12:29 318.37 318.37 318.31 318.31 6.4K
12:30 318.31 318.31 318.27 318.27 5.0K
12:31 318.31 318.35 318.31 318.32 20.5K
12:32 318.34 318.34 318.33 318.33 8.0K
12:33 318.38 318.39 318.38 318.39 8.4K
12:34 318.39 318.40 318.38 318.40 11.2K
12:35 318.40 318.50 318.40 318.50 18.1K
12:36 318.56 318.61 318.56 318.61 10.6K
12:37 318.60 318.60 318.60 318.60 10.4K
12:38 318.59 318.60 318.57 318.57 7.0K
12:39 318.57 318.59 318.57 318.59 12.1K
12:40 318.61 318.63 318.60 318.60 10.7K
12:41 318.60 318.60 318.57 318.59 13.6K
12:42 318.58 318.59 318.57 318.57 9.4K
12:43 318.57 318.59 318.56 318.59 6.1K
12:44 318.59 318.66 318.58 318.66 11.2K
12:45 318.67 318.67 318.67 318.67 10.2K
12:46 318.68 318.68 318.62 318.62 29.8K
12:47 318.62 318.62 318.59 318.59 2.7K
12:48 318.59 318.59 318.54 318.54 9.3K
12:49 318.52 318.59 318.52 318.59 5.3K
12:50 318.60 318.61 318.58 318.60 10.3K
12:51 318.56 318.60 318.56 318.58 3.4K
12:52 318.58 318.63 318.58 318.60 5.8K
12:53 318.61 318.61 318.55 318.55 14.7K
12:54 318.50 318.50 318.43 318.43 8.2K
12:55 318.44 318.46 318.44 318.46 3.6K
12:56 318.48 318.48 318.38 318.38 7.1K
12:57 318.36 318.36 318.35 318.35 4.2K
12:58 318.33 318.33 318.28 318.28 1.8K
12:59 318.28 318.36 318.28 318.35 5.3K
13:00 318.35 318.36 318.32 318.36 6.8K
13:01 318.36 318.39 318.36 318.39 2.4K
13:02 318.39 318.46 318.39 318.46 15.4K
13:03 318.45 318.45 318.43 318.43 3.6K
13:04 318.43 318.43 318.41 318.41 1.6K
13:05 318.42 318.42 318.38 318.39 5.0K
13:06 318.38 318.38 318.34 318.34 7.8K
13:07 318.35 318.35 318.34 318.34 3.6K
13:08 318.38 318.40 318.38 318.39 42.5K
13:09 318.39 318.42 318.39 318.42 3.1K
13:10 318.43 318.45 318.43 318.45 4.3K
13:11 318.43 318.46 318.43 318.46 5.8K
13:12 318.46 318.47 318.46 318.47 3.2K
13:13 318.41 318.51 318.41 318.51 13.0K
13:14 318.52 318.55 318.52 318.55 21.5K
13:15 318.54 318.57 318.53 318.57 11.4K
13:16 318.58 318.61 318.58 318.61 13.5K
13:17 318.63 318.63 318.59 318.59 4.1K
13:18 318.57 318.58 318.57 318.57 12.4K
13:19 318.55 318.55 318.52 318.52 1.8K
13:20 318.53 318.56 318.52 318.56 2.8K
13:21 318.57 318.60 318.57 318.60 2.0K
13:22 318.61 318.62 318.61 318.61 3.0K
13:23 318.60 318.60 318.59 318.59 3.0K
13:24 318.59 318.61 318.58 318.61 3.9K
13:25 318.59 318.60 318.58 318.58 4.7K
13:26 318.59 318.65 318.59 318.65 3.5K
13:27 318.64 318.64 318.64 318.64 3.9K
13:28 318.64 318.72 318.64 318.72 5.1K
13:29 318.74 318.76 318.74 318.76 3.1K
13:30 318.76 318.76 318.70 318.70 7.5K
13:31 318.75 318.79 318.75 318.78 5.0K
13:32 318.77 318.77 318.72 318.72 12.9K
13:33 318.72 318.72 318.59 318.59 20.2K
13:34 318.51 318.53 318.50 318.53 43.4K
13:35 318.51 318.51 318.47 318.47 69.8K
13:36 318.46 318.46 318.39 318.39 9.3K
13:37 318.40 318.42 318.40 318.42 14.6K
13:38 318.42 318.44 318.42 318.42 6.1K
13:39 318.43 318.43 318.39 318.39 5.7K
13:40 318.39 318.43 318.39 318.43 11.6K
13:41 318.44 318.44 318.42 318.42 2.9K
13:42 318.42 318.46 318.42 318.46 10.7K
13:43 318.46 318.47 318.44 318.44 8.9K
13:44 318.43 318.44 318.43 318.44 19.1K
13:45 318.45 318.50 318.45 318.50 5.2K
13:46 318.50 318.51 318.50 318.51 2.4K
13:47 318.50 318.50 318.50 318.50 7.8K
13:48 318.49 318.49 318.46 318.46 8.0K
13:49 318.46 318.47 318.38 318.38 13.4K
13:50 318.38 318.44 318.38 318.44 11.8K
13:51 318.44 318.46 318.44 318.46 9.0K
13:52 318.47 318.47 318.46 318.47 5.8K
13:53 318.47 318.51 318.47 318.51 4.0K
13:54 318.55 318.55 318.50 318.50 10.7K
13:55 318.49 318.53 318.49 318.53 20.7K
13:56 318.52 318.52 318.51 318.52 12.0K
13:57 318.51 318.51 318.49 318.51 8.1K
13:58 318.51 318.52 318.50 318.52 15.6K
13:59 318.52 318.52 318.47 318.48 4.8K
14:00 318.49 318.57 318.49 318.57 9.9K
14:01 318.61 318.61 318.58 318.58 5.5K
14:02 318.58 318.61 318.58 318.61 6.5K
14:03 318.62 318.73 318.62 318.73 21.4K
14:04 318.75 318.76 318.73 318.73 6.4K
14:05 318.74 318.75 318.74 318.75 5.0K
14:06 318.75 318.79 318.75 318.79 9.4K
14:07 318.76 318.76 318.74 318.74 14.2K
14:08 318.74 318.74 318.71 318.71 3.6K
14:09 318.68 318.68 318.68 318.68 10.8K
14:10 318.68 318.73 318.68 318.73 9.7K
14:11 318.78 318.93 318.78 318.93 18.7K
14:12 318.94 318.94 318.93 318.93 9.2K
14:13 318.93 318.99 318.93 318.99 12.8K
14:14 318.99 318.99 318.91 318.91 17.5K
14:15 318.91 318.96 318.91 318.96 9.1K
14:16 318.98 319.03 318.98 319.03 16.4K
14:17 319.05 319.09 319.05 319.08 11.1K
14:18 319.02 319.04 319.02 319.04 22.5K
14:19 319.07 319.07 319.00 319.00 5.7K
14:20 319.06 319.07 319.03 319.03 35.0K
14:21 319.00 319.02 319.00 319.02 6.2K
14:22 319.02 319.02 318.99 318.99 8.2K
14:23 318.94 318.96 318.94 318.96 11.6K
14:24 318.95 318.95 318.84 318.84 20.6K
14:25 318.85 318.86 318.84 318.86 9.5K
14:26 318.89 318.89 318.87 318.88 7.0K
14:27 318.87 318.88 318.85 318.88 4.4K
14:28 318.85 318.90 318.85 318.90 3.6K
14:29 318.89 318.93 318.89 318.92 16.6K
14:30 318.93 318.95 318.93 318.94 8.6K
14:31 318.94 318.95 318.93 318.93 8.3K
14:32 318.89 318.89 318.81 318.81 7.5K
14:33 318.79 318.79 318.76 318.76 2.5K
14:34 318.74 318.78 318.74 318.78 4.6K
14:35 318.75 318.75 318.72 318.72 4.2K
14:36 318.69 318.69 318.67 318.67 14.9K
14:37 318.66 318.69 318.66 318.69 18.3K
14:38 318.69 318.72 318.69 318.72 3.0K
14:39 318.71 318.73 318.71 318.71 4.2K
14:40 318.71 318.72 318.71 318.72 9.0K
14:41 318.73 318.74 318.73 318.73 20.3K
14:42 318.74 318.75 318.74 318.75 26.4K
14:43 318.73 318.73 318.69 318.70 13.2K
14:44 318.70 318.70 318.65 318.65 33.1K
14:45 318.65 318.68 318.65 318.68 8.4K
14:46 318.72 318.75 318.72 318.74 15.9K
14:47 318.75 318.75 318.74 318.74 12.0K
14:48 318.75 318.75 318.74 318.74 27.8K
14:49 318.70 318.70 318.67 318.67 28.7K
14:50 318.67 318.68 318.67 318.68 22.5K
14:51 318.70 318.72 318.70 318.71 6.9K
14:52 318.71 318.76 318.71 318.76 7.9K
14:53 318.79 318.79 318.77 318.77 11.0K
14:54 318.78 318.82 318.78 318.82 15.8K
14:55 318.84 318.88 318.84 318.88 8.5K
14:56 318.88 318.88 318.88 318.88 4.2K
14:57 318.87 318.87 318.84 318.85 5.7K
14:58 318.89 318.89 318.86 318.86 11.0K
14:59 318.86 318.86 318.80 318.80 7.8K
15:00 318.79 318.80 318.78 318.78 14.7K
15:01 318.78 318.78 318.75 318.75 16.2K
15:02 318.75 318.76 318.66 318.66 22.9K
15:03 318.65 318.66 318.63 318.63 40.0K
15:04 318.62 318.62 318.58 318.58 3.2K
15:05 318.53 318.55 318.53 318.53 8.1K
15:06 318.52 318.54 318.52 318.53 12.7K
15:07 318.53 318.55 318.52 318.55 5.9K
15:08 318.56 318.59 318.56 318.59 8.3K
15:09 318.59 318.59 318.57 318.57 25.9K
15:10 318.56 318.57 318.55 318.57 8.9K
15:11 318.58 318.59 318.57 318.57 6.0K
15:12 318.58 318.62 318.57 318.57 14.7K
15:13 318.54 318.59 318.54 318.59 11.7K
15:14 318.58 318.59 318.57 318.57 47.9K
15:15 318.56 318.57 318.56 318.57 9.3K
15:16 318.57 318.59 318.57 318.58 7.8K
15:17 318.58 318.59 318.58 318.59 15.0K
15:18 318.65 318.68 318.62 318.63 40.4K
15:19 318.63 318.63 318.53 318.53 13.1K
15:20 318.53 318.54 318.52 318.52 12.7K
15:21 318.52 318.53 318.51 318.51 10.7K
15:22 318.49 318.49 318.39 318.39 35.7K
15:23 318.39 318.42 318.39 318.40 46.4K
15:24 318.38 318.38 318.31 318.32 7.3K
15:25 318.33 318.33 318.26 318.26 10.5K
15:26 318.25 318.25 318.17 318.17 17.0K
15:27 318.20 318.23 318.18 318.19 19.3K
15:28 318.14 318.14 318.06 318.06 21.6K
15:29 318.08 318.08 318.00 318.01 39.4K
15:30 318.08 318.09 318.05 318.05 26.6K
15:31 318.05 318.08 317.99 317.99 15.1K
15:32 317.98 318.02 317.98 318.01 18.2K
15:33 318.00 318.00 317.94 318.00 8.8K
15:34 318.02 318.05 318.02 318.05 14.3K
15:35 318.08 318.08 318.06 318.08 9.0K
15:36 318.06 318.06 318.01 318.01 13.7K
15:37 318.00 318.00 317.91 317.91 48.4K
15:38 317.91 317.92 317.91 317.92 23.3K
15:39 317.90 317.91 317.89 317.91 20.6K
15:40 317.91 317.92 317.90 317.92 21.8K
15:41 317.98 317.99 317.96 317.96 34.5K
15:42 317.99 318.02 317.99 318.02 10.9K
15:43 318.01 318.02 317.97 317.99 37.3K
15:44 318.00 318.05 318.00 318.05 17.6K
15:45 318.07 318.13 318.07 318.13 24.9K
15:46 318.20 318.30 318.20 318.30 31.5K
15:47 318.29 318.33 318.29 318.31 30.4K
15:48 318.28 318.28 318.23 318.24 49.8K
15:49 318.26 318.26 318.18 318.18 83.7K
15:50 318.10 318.10 317.91 317.91 215.4K
15:51 317.95 317.96 317.86 317.86 57.3K
15:52 317.85 317.88 317.84 317.88 82.9K
15:53 317.79 317.86 317.78 317.86 43.6K
15:54 317.94 318.12 317.94 318.10 65.2K
15:55 318.06 318.28 318.06 318.28 114.3K
15:56 318.21 318.21 318.05 318.08 111.8K
15:57 318.09 318.09 318.03 318.03 94.1K
15:58 318.08 318.08 318.03 318.06 144.4K
15:59 318.04 318.22 318.04 318.22 178.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available