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
09:30 317.59 317.59 317.20 317.53 171.2K
09:31 317.32 317.32 316.95 316.95 33.4K
09:32 316.95 316.95 316.71 316.71 42.7K
09:33 316.73 316.96 316.70 316.96 17.9K
09:34 316.96 317.24 316.96 317.24 12.6K
09:35 317.53 317.53 317.47 317.47 10.0K
09:36 317.65 317.99 317.65 317.95 47.7K
09:37 317.96 318.14 317.96 318.14 11.5K
09:38 318.18 318.47 318.18 318.43 7.0K
09:39 318.30 318.40 318.30 318.39 7.8K
09:40 318.43 318.43 318.15 318.15 20.2K
09:41 318.16 318.17 318.08 318.08 11.3K
09:42 318.07 318.07 318.00 318.00 8.8K
09:43 318.05 318.13 318.05 318.13 11.0K
09:44 318.15 318.28 318.15 318.26 9.6K
09:45 318.21 318.24 318.15 318.24 17.6K
09:46 318.27 318.41 318.27 318.41 6.7K
09:47 318.43 318.57 318.43 318.54 42.3K
09:48 318.50 318.74 318.49 318.74 16.0K
09:49 318.73 318.75 318.67 318.75 15.1K
09:50 318.72 318.72 318.68 318.70 14.8K
09:51 318.68 318.75 318.68 318.75 5.5K
09:52 318.74 318.75 318.72 318.72 28.7K
09:53 318.66 318.66 318.65 318.66 15.5K
09:54 318.65 318.65 318.55 318.55 33.1K
09:55 318.36 318.43 318.36 318.40 12.8K
09:56 318.37 318.39 318.17 318.17 9.7K
09:57 318.18 318.21 318.18 318.21 9.1K
09:58 318.22 318.23 318.13 318.13 3.1K
09:59 318.14 318.14 318.11 318.11 24.0K
10:00 318.12 318.12 317.91 317.91 21.9K
10:01 317.84 317.84 317.80 317.84 8.9K
10:02 317.83 317.87 317.83 317.87 7.5K
10:03 317.96 318.05 317.96 318.02 13.4K
10:04 318.06 318.27 318.06 318.27 24.1K
10:05 318.28 318.28 318.26 318.27 6.0K
10:06 318.34 318.34 318.24 318.24 5.4K
10:07 318.18 318.30 318.18 318.27 12.0K
10:08 318.28 318.33 318.28 318.32 23.5K
10:09 318.23 318.23 318.20 318.20 11.7K
10:10 318.23 318.23 318.04 318.04 15.4K
10:11 318.06 318.06 317.92 317.92 7.3K
10:12 317.91 317.93 317.91 317.93 14.5K
10:13 317.94 317.94 317.88 317.88 5.2K
10:14 317.82 317.82 317.66 317.66 12.8K
10:15 317.66 317.66 317.64 317.64 6.1K
10:16 317.60 317.61 317.58 317.61 14.6K
10:17 317.59 317.59 317.44 317.44 15.2K
10:18 317.42 317.42 317.38 317.39 12.6K
10:19 317.35 317.35 317.34 317.34 28.2K
10:20 317.27 317.27 317.20 317.20 28.7K
10:21 317.19 317.20 317.11 317.11 13.4K
10:22 317.05 317.05 317.04 317.04 3.3K
10:23 317.02 317.02 317.00 317.00 6.2K
10:24 317.01 317.02 316.98 316.98 8.6K
10:25 316.95 316.95 316.87 316.87 7.3K
10:26 316.85 316.85 316.84 316.84 28.2K
10:27 316.81 316.85 316.81 316.84 14.4K
10:28 316.86 316.90 316.86 316.90 19.6K
10:29 316.88 316.89 316.82 316.82 60.9K
10:30 316.78 316.78 316.66 316.66 21.5K
10:31 316.67 316.71 316.67 316.71 10.2K
10:32 316.72 316.72 316.68 316.70 126.9K
10:33 316.71 316.84 316.71 316.84 13.1K
10:34 316.87 316.95 316.87 316.95 15.9K
10:35 316.89 316.89 316.75 316.75 134.9K
10:36 316.72 316.72 316.67 316.68 24.4K
10:37 316.67 316.67 316.66 316.66 28.0K
10:38 316.64 316.67 316.64 316.67 7.3K
10:39 316.67 316.67 316.64 316.65 19.8K
10:40 316.62 316.66 316.62 316.65 9.6K
10:41 316.60 316.60 316.53 316.53 18.8K
10:42 316.52 316.52 316.45 316.45 7.2K
10:43 316.47 316.47 316.46 316.47 16.9K
10:44 316.43 316.43 316.38 316.38 13.1K
10:45 316.37 316.42 316.37 316.42 3.1K
10:46 316.42 316.42 316.37 316.38 30.8K
10:47 316.38 316.38 316.32 316.32 23.0K
10:48 316.32 316.36 316.32 316.36 12.2K
10:49 316.37 316.47 316.37 316.47 8.5K
10:50 316.44 316.49 316.44 316.49 7.0K
10:51 316.49 316.49 316.41 316.41 49.7K
10:52 316.38 316.42 316.38 316.41 26.2K
10:53 316.42 316.43 316.42 316.43 7.8K
10:54 316.45 316.45 316.41 316.42 99.8K
10:55 316.44 316.50 316.44 316.50 20.3K
10:56 316.51 316.51 316.47 316.47 22.7K
10:57 316.41 316.41 316.39 316.39 15.4K
10:58 316.37 316.38 316.37 316.37 6.6K
10:59 316.40 316.52 316.40 316.52 15.3K
11:00 316.54 316.68 316.54 316.68 42.0K
11:01 316.63 316.71 316.63 316.71 10.1K
11:02 316.68 316.68 316.56 316.56 4.2K
11:03 316.49 316.49 316.46 316.46 9.6K
11:04 316.47 316.51 316.47 316.51 3.8K
11:05 316.49 316.49 316.42 316.42 8.8K
11:06 316.42 316.47 316.42 316.47 17.1K
11:07 316.43 316.43 316.40 316.40 7.4K
11:08 316.42 316.42 316.31 316.31 24.3K
11:09 316.32 316.35 316.32 316.35 3.6K
11:10 316.31 316.32 316.28 316.28 33.8K
11:11 316.27 316.27 316.09 316.09 21.0K
11:12 316.01 316.01 315.91 315.91 38.2K
11:13 315.94 315.96 315.94 315.96 10.4K
11:14 315.91 315.91 315.79 315.79 28.8K
11:15 315.80 315.82 315.80 315.81 6.3K
11:16 315.80 315.80 315.74 315.74 8.1K
11:17 315.74 315.76 315.73 315.73 12.6K
11:18 315.78 315.80 315.77 315.79 19.5K
11:19 315.79 315.79 315.78 315.78 10.2K
11:20 315.83 315.83 315.78 315.78 4.6K
11:21 315.76 315.76 315.75 315.75 12.3K
11:22 315.75 315.83 315.75 315.83 6.8K
11:23 315.83 315.83 315.78 315.78 17.8K
11:24 315.77 315.78 315.75 315.75 9.1K
11:25 315.75 315.76 315.75 315.76 0.4K
11:26 315.75 315.80 315.75 315.80 7.4K
11:27 315.88 315.98 315.88 315.98 3.8K
11:28 316.02 316.11 316.02 316.11 10.1K
11:29 316.10 316.10 315.93 315.94 33.2K
11:30 315.95 315.96 315.90 315.91 6.1K
11:31 315.91 315.95 315.91 315.91 11.9K
11:32 315.90 315.90 315.86 315.86 27.3K
11:33 315.86 315.86 315.86 315.86 4.1K
11:34 315.84 315.86 315.82 315.86 18.7K
11:35 315.84 315.93 315.84 315.93 37.7K
11:36 315.95 316.11 315.95 316.08 6.7K
11:37 316.08 316.12 316.08 316.12 23.6K
11:38 316.12 316.14 316.12 316.14 5.0K
11:39 316.15 316.16 316.12 316.15 16.1K
11:40 316.16 316.19 316.16 316.19 8.5K
11:41 316.16 316.16 315.97 315.99 21.5K
11:42 315.94 315.94 315.90 315.90 14.0K
11:43 315.90 316.00 315.90 316.00 13.4K
11:44 315.98 315.98 315.96 315.98 14.6K
11:45 316.02 316.05 316.02 316.05 25.5K
11:46 316.10 316.10 316.08 316.09 6.2K
11:47 316.07 316.07 315.99 315.99 15.2K
11:48 315.95 315.95 315.86 315.86 9.1K
11:49 315.85 315.86 315.85 315.86 15.8K
11:50 315.81 315.81 315.72 315.72 8.0K
11:51 315.70 315.72 315.69 315.71 7.5K
11:52 315.73 315.76 315.73 315.76 7.1K
11:53 315.76 315.78 315.75 315.78 11.1K
11:54 315.82 315.92 315.82 315.92 8.9K
11:55 315.92 315.93 315.89 315.89 6.3K
11:56 315.85 315.86 315.82 315.82 9.8K
11:57 315.82 315.84 315.82 315.83 6.5K
11:58 315.85 315.90 315.85 315.88 11.9K
11:59 315.91 315.91 315.88 315.88 21.1K
12:00 315.83 315.85 315.83 315.84 6.0K
12:01 315.87 315.91 315.87 315.91 6.5K
12:02 315.95 315.99 315.95 315.99 2.8K
12:03 315.98 316.05 315.98 316.05 10.6K
12:04 316.05 316.08 316.05 316.08 2.1K
12:05 316.08 316.09 316.08 316.09 14.9K
12:06 316.09 316.15 316.08 316.15 23.4K
12:07 316.15 316.16 316.14 316.16 3.4K
12:08 316.17 316.26 316.17 316.26 5.3K
12:09 316.26 316.26 316.26 316.26 7.2K
12:10 316.26 316.26 316.24 316.24 29.7K
12:11 316.24 316.28 316.22 316.22 6.8K
12:12 316.20 316.20 316.16 316.16 8.2K
12:13 316.16 316.17 316.13 316.13 5.8K
12:14 316.13 316.17 316.13 316.17 5.5K
12:15 316.15 316.15 316.15 316.15 7.8K
12:16 316.17 316.18 316.15 316.15 4.0K
12:17 316.15 316.17 316.12 316.12 13.0K
12:18 316.11 316.14 316.11 316.14 9.2K
12:19 316.14 316.14 316.12 316.12 8.1K
12:20 316.17 316.17 316.15 316.15 30.9K
12:21 316.08 316.11 316.08 316.11 8.5K
12:22 316.12 316.13 316.07 316.07 5.1K
12:23 316.07 316.07 315.89 315.89 24.6K
12:24 315.86 315.86 315.81 315.82 35.5K
12:25 315.72 315.72 315.72 315.72 10.2K
12:26 315.72 315.72 315.65 315.65 4.9K
12:27 315.65 315.66 315.64 315.64 5.5K
12:28 315.60 315.61 315.60 315.61 29.9K
12:29 315.59 315.66 315.58 315.66 36.9K
12:30 315.64 315.64 315.54 315.54 36.6K
12:31 315.54 315.57 315.54 315.54 10.7K
12:32 315.49 315.50 315.48 315.50 5.5K
12:33 315.51 315.52 315.51 315.52 12.1K
12:34 315.53 315.57 315.53 315.57 12.6K
12:35 315.57 315.72 315.57 315.72 4.3K
12:36 315.74 315.85 315.74 315.85 37.0K
12:37 315.87 315.92 315.87 315.92 19.2K
12:38 315.93 315.98 315.93 315.98 3.1K
12:39 315.99 316.19 315.99 316.19 11.8K
12:40 316.19 316.21 316.14 316.21 8.7K
12:41 316.22 316.22 316.19 316.19 4.0K
12:42 316.20 316.20 316.07 316.07 17.9K
12:43 316.09 316.10 316.08 316.08 6.5K
12:44 316.07 316.07 316.00 316.00 11.5K
12:45 316.00 316.05 316.00 316.03 7.3K
12:46 316.06 316.08 316.06 316.07 4.0K
12:47 316.09 316.19 316.09 316.19 10.1K
12:48 316.19 316.26 316.19 316.26 3.2K
12:49 316.31 316.35 316.31 316.35 5.7K
12:50 316.34 316.42 316.34 316.42 3.8K
12:51 316.45 316.45 316.41 316.41 4.0K
12:52 316.41 316.42 316.36 316.38 6.7K
12:53 316.37 316.37 316.35 316.35 5.1K
12:54 316.35 316.37 316.33 316.37 19.2K
12:55 316.37 316.38 316.28 316.30 9.8K
12:56 316.30 316.35 316.30 316.35 1.3K
12:57 316.34 316.43 316.34 316.43 23.5K
12:58 316.45 316.46 316.45 316.46 19.7K
12:59 316.45 316.50 316.45 316.49 18.4K
13:00 316.49 316.55 316.49 316.51 9.1K
13:01 316.53 316.56 316.53 316.56 8.1K
13:02 316.58 316.58 316.42 316.42 6.5K
13:03 316.46 316.46 316.46 316.46 6.3K
13:04 316.45 316.45 316.42 316.42 8.0K
13:05 316.43 316.45 316.43 316.44 7.5K
13:06 316.46 316.48 316.46 316.46 31.1K
13:07 316.44 316.47 316.44 316.46 8.2K
13:08 316.45 316.45 316.44 316.45 6.4K
13:09 316.43 316.43 316.40 316.41 3.8K
13:10 316.40 316.40 316.34 316.35 10.4K
13:11 316.36 316.36 316.36 316.36 2.9K
13:12 316.34 316.34 316.27 316.27 40.4K
13:13 316.19 316.19 316.16 316.16 9.1K
13:14 316.16 316.17 316.13 316.17 14.1K
13:15 316.15 316.19 316.15 316.19 8.0K
13:16 316.20 316.23 316.20 316.23 5.8K
13:17 316.22 316.24 316.17 316.17 3.2K
13:18 316.17 316.18 316.15 316.18 3.5K
13:19 316.19 316.19 316.11 316.11 4.6K
13:20 316.10 316.12 316.06 316.06 4.5K
13:21 316.03 316.03 316.01 316.03 3.6K
13:22 316.03 316.08 316.03 316.08 2.0K
13:23 316.08 316.09 316.08 316.09 21.4K
13:24 316.07 316.12 316.07 316.12 6.6K
13:25 316.09 316.18 316.09 316.18 7.9K
13:26 316.17 316.19 316.15 316.19 17.8K
13:27 316.19 316.20 316.16 316.16 12.8K
13:28 316.16 316.16 316.12 316.12 7.9K
13:29 316.09 316.09 316.06 316.06 7.5K
13:30 316.06 316.06 315.97 315.97 3.6K
13:31 315.96 315.96 315.94 315.94 4.8K
13:32 315.93 315.93 315.75 315.75 13.9K
13:33 315.75 315.78 315.75 315.77 2.7K
13:34 315.76 315.77 315.76 315.77 2.4K
13:35 315.77 315.77 315.73 315.73 7.6K
13:36 315.71 315.71 315.70 315.70 6.0K
13:37 315.70 315.76 315.70 315.75 6.6K
13:38 315.74 315.74 315.67 315.67 8.5K
13:39 315.68 315.68 315.59 315.59 10.9K
13:40 315.59 315.59 315.52 315.56 3.5K
13:41 315.55 315.59 315.55 315.59 3.8K
13:42 315.59 315.65 315.59 315.65 4.4K
13:43 315.66 315.68 315.65 315.67 18.5K
13:44 315.71 315.75 315.71 315.75 6.2K
13:45 315.73 315.73 315.62 315.62 18.6K
13:46 315.59 315.59 315.58 315.59 7.8K
13:47 315.62 315.65 315.62 315.65 5.9K
13:48 315.67 315.73 315.65 315.73 11.7K
13:49 315.78 315.80 315.78 315.80 10.2K
13:50 315.82 315.82 315.82 315.82 3.3K
13:51 315.82 315.83 315.82 315.83 4.8K
13:52 315.84 315.84 315.83 315.83 4.9K
13:53 315.81 315.83 315.79 315.83 7.2K
13:54 315.83 315.83 315.76 315.76 9.8K
13:55 315.75 315.83 315.75 315.83 5.3K
13:56 315.84 315.84 315.82 315.82 4.2K
13:57 315.82 315.84 315.76 315.76 6.4K
13:58 315.75 315.75 315.74 315.74 1.6K
13:59 315.75 315.75 315.74 315.75 3.0K
14:00 315.77 315.77 315.73 315.76 59.7K
14:01 315.72 315.73 315.72 315.73 7.6K
14:02 315.74 315.76 315.74 315.76 13.4K
14:03 315.76 315.76 315.68 315.68 10.9K
14:04 315.64 315.64 315.53 315.53 44.9K
14:05 315.51 315.53 315.51 315.53 11.5K
14:06 315.53 315.54 315.52 315.54 26.9K
14:07 315.52 315.54 315.52 315.53 2.7K
14:08 315.54 315.54 315.45 315.45 83.5K
14:09 315.41 315.44 315.41 315.44 5.9K
14:10 315.50 315.52 315.49 315.49 7.9K
14:11 315.49 315.49 315.43 315.43 12.1K
14:12 315.43 315.44 315.41 315.44 7.6K
14:13 315.47 315.47 315.47 315.47 8.2K
14:14 315.48 315.48 315.46 315.46 11.9K
14:15 315.46 315.54 315.46 315.53 9.6K
14:16 315.53 315.53 315.45 315.45 13.0K
14:17 315.35 315.35 315.23 315.23 89.8K
14:18 315.24 315.27 315.24 315.27 8.3K
14:19 315.27 315.27 315.24 315.26 6.3K
14:20 315.26 315.26 315.24 315.24 96.2K
14:21 315.20 315.23 315.20 315.23 26.7K
14:22 315.22 315.28 315.22 315.28 11.0K
14:23 315.31 315.34 315.31 315.33 26.2K
14:24 315.35 315.38 315.35 315.36 25.9K
14:25 315.38 315.41 315.34 315.41 8.5K
14:26 315.39 315.56 315.39 315.56 12.5K
14:27 315.57 315.59 315.57 315.59 1.3K
14:28 315.60 315.67 315.60 315.67 5.3K
14:29 315.67 315.70 315.67 315.70 1.6K
14:30 315.65 315.66 315.65 315.66 7.4K
14:31 315.68 315.68 315.66 315.67 3.3K
14:32 315.68 315.70 315.68 315.70 4.9K
14:33 315.70 315.76 315.70 315.76 7.0K
14:34 315.79 315.84 315.79 315.83 37.7K
14:35 315.84 315.85 315.83 315.83 2.8K
14:36 315.85 315.85 315.83 315.84 4.9K
14:37 315.84 315.96 315.84 315.94 10.1K
14:38 315.95 315.98 315.95 315.98 10.8K
14:39 315.96 316.00 315.96 316.00 5.0K
14:40 316.00 316.04 316.00 316.04 4.5K
14:41 316.04 316.04 316.00 316.00 7.1K
14:42 316.03 316.03 316.03 316.03 7.3K
14:43 316.03 316.04 316.03 316.04 10.9K
14:44 316.04 316.04 315.94 315.94 6.0K
14:45 315.94 315.94 315.91 315.91 13.9K
14:46 315.91 315.91 315.86 315.89 7.1K
14:47 315.89 315.99 315.89 315.99 16.1K
14:48 315.99 316.00 315.98 315.98 2.4K
14:49 315.98 315.98 315.86 315.86 19.4K
14:50 315.85 315.88 315.85 315.86 7.9K
14:51 315.85 315.87 315.85 315.87 3.4K
14:52 315.84 315.84 315.83 315.83 3.2K
14:53 315.82 315.85 315.82 315.84 4.6K
14:54 315.84 315.84 315.83 315.84 8.7K
14:55 315.83 315.86 315.81 315.82 12.4K
14:56 315.83 315.86 315.83 315.86 10.5K
14:57 315.84 315.84 315.84 315.84 0.6K
14:58 315.87 315.88 315.85 315.88 4.6K
14:59 315.88 315.89 315.88 315.89 7.5K
15:00 315.91 315.94 315.91 315.93 23.8K
15:01 315.90 315.91 315.88 315.91 9.5K
15:02 315.91 316.03 315.91 316.03 12.8K
15:03 316.07 316.09 316.06 316.06 8.7K
15:04 316.05 316.14 316.05 316.14 7.2K
15:05 316.16 316.16 316.06 316.07 23.5K
15:06 316.08 316.08 316.00 316.00 8.2K
15:07 316.00 316.01 316.00 316.01 3.8K
15:08 316.00 316.03 315.99 316.03 2.7K
15:09 316.04 316.04 316.04 316.04 2.6K
15:10 316.05 316.05 315.98 315.99 9.7K
15:11 315.99 316.00 315.91 315.91 12.4K
15:12 315.91 315.95 315.91 315.95 7.6K
15:13 315.94 315.96 315.94 315.95 4.0K
15:14 315.95 315.98 315.95 315.98 13.8K
15:15 315.97 315.97 315.97 315.97 4.9K
15:16 315.97 316.01 315.97 315.98 7.8K
15:17 315.98 316.00 315.98 315.98 8.9K
15:18 315.98 315.98 315.95 315.95 6.4K
15:19 315.95 315.95 315.93 315.94 13.6K
15:20 315.96 315.99 315.96 315.98 6.8K
15:21 315.99 315.99 315.96 315.96 4.9K
15:22 315.97 315.97 315.81 315.81 16.9K
15:23 315.79 315.82 315.77 315.82 17.8K
15:24 315.79 315.79 315.62 315.62 31.8K
15:25 315.60 315.60 315.47 315.47 7.2K
15:26 315.45 315.45 315.28 315.28 17.5K
15:27 315.27 315.29 315.26 315.29 14.2K
15:28 315.32 315.37 315.28 315.28 11.5K
15:29 315.20 315.20 315.18 315.18 19.0K
15:30 315.10 315.10 315.00 315.01 56.6K
15:31 314.97 315.21 314.97 315.21 37.8K
15:32 315.24 315.32 315.24 315.32 9.4K
15:33 315.33 315.33 315.31 315.31 15.8K
15:34 315.31 315.31 315.13 315.13 16.3K
15:35 315.14 315.14 315.09 315.12 18.5K
15:36 315.09 315.09 315.02 315.06 19.0K
15:37 315.06 315.06 315.01 315.01 11.4K
15:38 315.01 315.13 315.01 315.13 14.2K
15:39 315.17 315.24 315.17 315.24 14.7K
15:40 315.22 315.22 315.15 315.16 16.1K
15:41 315.15 315.21 315.15 315.20 14.8K
15:42 315.13 315.14 315.10 315.10 16.3K
15:43 315.10 315.16 315.10 315.16 18.8K
15:44 315.17 315.20 315.13 315.13 25.8K
15:45 315.16 315.20 315.16 315.20 6.6K
15:46 315.09 315.16 315.09 315.16 65.2K
15:47 315.18 315.19 315.16 315.19 36.5K
15:48 315.20 315.22 315.20 315.22 27.5K
15:49 315.22 315.29 315.22 315.29 24.3K
15:50 315.10 315.10 314.91 314.91 156.9K
15:51 314.97 314.99 314.96 314.99 24.3K
15:52 314.99 315.18 314.99 315.18 47.3K
15:53 315.15 315.15 315.13 315.15 41.2K
15:54 315.35 315.50 315.35 315.45 88.3K
15:55 315.47 315.51 315.46 315.51 219.7K
15:56 315.60 315.70 315.60 315.60 101.0K
15:57 315.61 315.76 315.61 315.76 87.7K
15:58 315.78 315.78 315.75 315.75 98.1K
15:59 315.75 315.84 315.75 315.81 164.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available