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
09:30 313.70 314.40 313.70 314.40 155.6K
09:31 314.28 314.30 314.16 314.18 15.0K
09:32 314.16 314.16 314.01 314.07 35.6K
09:33 314.11 314.15 314.11 314.15 84.0K
09:34 314.15 314.15 314.03 314.03 10.4K
09:35 313.99 313.99 313.81 313.81 22.1K
09:36 313.80 313.80 313.58 313.68 20.2K
09:37 313.72 313.72 313.38 313.40 4.9K
09:38 313.35 313.36 313.35 313.36 2.6K
09:39 313.36 313.37 313.36 313.36 3.6K
09:40 313.34 313.43 313.27 313.43 20.7K
09:41 313.44 313.52 313.44 313.50 7.7K
09:42 313.53 313.59 313.53 313.59 5.6K
09:43 313.57 313.57 313.53 313.54 7.8K
09:44 313.55 313.55 313.40 313.40 6.4K
09:45 313.36 313.56 313.36 313.52 26.4K
09:46 313.59 313.62 313.57 313.59 8.1K
09:47 313.59 313.69 313.58 313.69 3.9K
09:48 313.63 313.65 313.63 313.64 5.8K
09:49 313.63 313.63 313.44 313.44 12.0K
09:50 313.35 313.35 313.26 313.33 9.1K
09:51 313.40 313.47 313.40 313.47 20.0K
09:52 313.42 313.42 313.22 313.22 13.5K
09:53 313.24 313.25 313.22 313.22 4.6K
09:54 313.27 313.36 313.27 313.36 5.8K
09:55 313.31 313.31 313.12 313.12 27.4K
09:56 313.12 313.13 312.98 312.98 15.9K
09:57 312.99 313.01 312.99 312.99 9.7K
09:58 312.98 313.05 312.98 313.05 3.8K
09:59 313.04 313.14 313.04 313.14 20.9K
10:00 313.13 313.18 313.13 313.18 8.3K
10:01 313.17 313.17 313.05 313.05 15.6K
10:02 313.04 313.04 312.94 312.95 14.1K
10:03 312.96 313.27 312.96 313.27 26.1K
10:04 313.43 313.62 313.43 313.62 25.2K
10:05 313.85 314.08 313.85 314.08 42.0K
10:06 314.11 314.11 314.05 314.05 4.6K
10:07 314.04 314.14 314.04 314.14 13.6K
10:08 314.15 314.23 314.15 314.19 21.0K
10:09 314.19 314.21 314.18 314.18 12.5K
10:10 314.22 314.22 314.19 314.19 3.3K
10:11 314.12 314.31 314.12 314.31 16.4K
10:12 314.31 314.31 314.13 314.16 19.0K
10:13 314.16 314.25 314.16 314.25 7.9K
10:14 314.29 314.31 314.29 314.30 7.1K
10:15 314.31 314.34 314.26 314.34 13.4K
10:16 314.38 314.53 314.38 314.53 19.2K
10:17 314.58 314.60 314.46 314.46 115.4K
10:18 314.45 314.45 314.41 314.41 13.3K
10:19 314.35 314.39 314.34 314.39 5.4K
10:20 314.50 314.50 314.45 314.48 7.3K
10:21 314.48 314.48 314.44 314.44 9.3K
10:22 314.47 314.57 314.45 314.57 15.4K
10:23 314.76 314.77 314.71 314.71 7.0K
10:24 314.69 314.70 314.69 314.70 4.5K
10:25 314.65 314.66 314.65 314.66 16.2K
10:26 314.64 314.72 314.64 314.70 3.2K
10:27 314.71 314.76 314.71 314.76 6.9K
10:28 314.77 314.78 314.75 314.78 8.2K
10:29 314.78 314.78 314.76 314.76 9.8K
10:30 314.75 314.75 314.64 314.64 9.1K
10:31 314.54 314.55 314.47 314.47 8.2K
10:32 314.45 314.45 314.40 314.40 69.3K
10:33 314.40 314.41 314.40 314.41 3.2K
10:34 314.40 314.41 314.37 314.38 10.0K
10:35 314.38 314.40 314.38 314.40 14.3K
10:36 314.37 314.41 314.37 314.39 12.4K
10:37 314.45 314.54 314.45 314.54 24.5K
10:38 314.55 314.55 314.51 314.52 7.0K
10:39 314.54 314.57 314.54 314.56 3.7K
10:40 314.65 314.65 314.60 314.60 8.8K
10:41 314.62 314.75 314.62 314.75 10.6K
10:42 314.74 314.80 314.74 314.76 8.0K
10:43 314.79 314.82 314.79 314.82 2.2K
10:44 314.86 314.86 314.84 314.85 37.4K
10:45 314.83 314.86 314.82 314.86 7.8K
10:46 314.83 314.83 314.72 314.73 14.8K
10:47 314.73 314.73 314.69 314.72 6.3K
10:48 314.68 314.70 314.68 314.70 20.8K
10:49 314.71 314.76 314.68 314.73 12.4K
10:50 314.72 314.72 314.68 314.68 4.2K
10:51 314.65 314.65 314.62 314.62 9.6K
10:52 314.63 314.70 314.63 314.67 14.5K
10:53 314.72 314.72 314.69 314.70 10.2K
10:54 314.69 314.72 314.68 314.68 2.5K
10:55 314.67 314.67 314.57 314.60 9.4K
10:56 314.60 314.63 314.56 314.56 4.7K
10:57 314.56 314.63 314.56 314.62 17.4K
10:58 314.63 314.63 314.62 314.62 2.7K
10:59 314.69 314.70 314.69 314.70 13.6K
11:00 314.70 314.73 314.70 314.73 4.4K
11:01 314.69 314.80 314.69 314.80 14.2K
11:02 314.84 314.88 314.84 314.88 16.9K
11:03 315.03 315.03 314.83 314.83 13.9K
11:04 314.82 314.82 314.76 314.76 12.0K
11:05 314.76 314.76 314.71 314.71 54.3K
11:06 314.71 314.71 314.68 314.68 7.2K
11:07 314.66 314.66 314.62 314.62 9.6K
11:08 314.62 314.62 314.60 314.60 4.2K
11:09 314.59 314.67 314.59 314.67 9.4K
11:10 314.69 314.73 314.69 314.73 5.0K
11:11 314.72 314.74 314.72 314.72 12.8K
11:12 314.74 314.79 314.70 314.70 11.9K
11:13 314.70 314.73 314.70 314.72 7.9K
11:14 314.72 314.77 314.72 314.72 6.4K
11:15 314.71 314.73 314.71 314.72 11.1K
11:16 314.72 314.72 314.61 314.68 24.7K
11:17 314.69 314.71 314.69 314.71 6.8K
11:18 314.70 314.70 314.66 314.66 4.6K
11:19 314.62 314.62 314.56 314.57 14.1K
11:20 314.54 314.54 314.54 314.54 12.8K
11:21 314.54 314.54 314.53 314.53 7.4K
11:22 314.53 314.53 314.50 314.53 9.8K
11:23 314.51 314.51 314.49 314.50 45.7K
11:24 314.48 314.48 314.44 314.44 75.9K
11:25 314.44 314.44 314.41 314.41 4.6K
11:26 314.40 314.40 314.37 314.37 11.2K
11:27 314.40 314.40 314.38 314.39 7.5K
11:28 314.38 314.39 314.31 314.31 13.5K
11:29 314.27 314.33 314.27 314.31 7.3K
11:30 314.35 314.35 314.27 314.27 14.7K
11:31 314.25 314.26 314.21 314.21 7.7K
11:32 314.21 314.25 314.21 314.22 14.5K
11:33 314.23 314.23 314.18 314.18 5.1K
11:34 314.16 314.16 314.10 314.10 20.7K
11:35 314.08 314.10 314.08 314.10 4.7K
11:36 314.07 314.07 314.04 314.07 4.8K
11:37 314.02 314.02 313.96 313.96 10.1K
11:38 313.94 313.97 313.93 313.96 11.1K
11:39 313.96 313.99 313.96 313.98 4.2K
11:40 313.97 313.97 313.89 313.91 11.1K
11:41 313.90 313.90 313.84 313.84 17.9K
11:42 313.83 313.83 313.81 313.82 5.5K
11:43 313.77 313.77 313.77 313.77 3.5K
11:44 313.77 313.77 313.75 313.77 6.3K
11:45 313.87 313.95 313.87 313.95 14.2K
11:46 313.96 313.97 313.96 313.97 4.7K
11:47 314.01 314.01 313.99 314.00 12.0K
11:48 314.02 314.02 314.00 314.00 9.7K
11:49 313.98 314.05 313.98 314.04 14.0K
11:50 314.04 314.06 314.04 314.05 4.1K
11:51 314.04 314.04 314.00 314.03 3.1K
11:52 314.02 314.02 313.97 313.97 11.1K
11:53 313.96 313.97 313.82 313.84 25.8K
11:54 313.84 313.84 313.84 313.84 2.5K
11:55 313.83 313.83 313.78 313.79 3.9K
11:56 313.78 313.78 313.76 313.76 5.0K
11:57 313.74 313.75 313.69 313.69 2.8K
11:58 313.67 313.72 313.67 313.72 10.1K
11:59 313.72 313.82 313.72 313.81 5.6K
12:00 313.88 313.88 313.87 313.88 21.7K
12:01 313.88 313.88 313.87 313.88 9.3K
12:02 313.87 313.87 313.86 313.86 3.8K
12:03 313.86 313.86 313.84 313.84 4.8K
12:04 313.85 313.85 313.82 313.82 3.7K
12:05 313.84 313.88 313.84 313.88 3.3K
12:06 313.88 313.89 313.88 313.89 4.1K
12:07 313.90 313.92 313.90 313.91 12.4K
12:08 313.91 313.91 313.89 313.89 1.3K
12:09 313.92 313.95 313.92 313.95 6.7K
12:10 313.95 313.96 313.94 313.94 7.2K
12:11 313.93 313.93 313.91 313.91 7.4K
12:12 314.01 314.02 314.00 314.01 24.3K
12:13 314.01 314.01 314.01 314.01 5.3K
12:14 314.01 314.01 313.97 313.97 18.6K
12:15 313.98 313.98 313.95 313.95 8.3K
12:16 313.95 313.96 313.95 313.96 19.7K
12:17 313.97 313.97 313.96 313.96 13.3K
12:18 313.97 313.98 313.96 313.98 8.3K
12:19 313.98 313.98 313.98 313.98 1.0K
12:20 313.97 313.98 313.97 313.98 2.3K
12:21 313.99 314.05 313.99 314.05 7.7K
12:22 314.02 314.03 314.01 314.03 21.4K
12:23 314.04 314.06 314.04 314.05 6.1K
12:24 314.08 314.25 314.08 314.25 27.4K
12:25 314.28 314.30 314.28 314.30 3.3K
12:26 314.30 314.30 314.24 314.24 4.1K
12:27 314.24 314.32 314.24 314.32 3.3K
12:28 314.31 314.34 314.30 314.30 3.5K
12:29 314.31 314.33 314.31 314.33 5.1K
12:30 314.39 314.39 314.37 314.37 18.7K
12:31 314.37 314.37 314.29 314.29 3.9K
12:32 314.29 314.29 314.23 314.23 12.0K
12:33 314.22 314.22 314.19 314.20 4.1K
12:34 314.20 314.21 314.20 314.20 4.0K
12:35 314.21 314.21 314.15 314.15 43.7K
12:36 314.14 314.17 314.14 314.17 2.0K
12:37 314.18 314.18 314.17 314.17 4.7K
12:38 314.17 314.18 314.17 314.18 5.0K
12:39 314.17 314.17 314.16 314.17 2.2K
12:40 314.17 314.17 314.15 314.15 1.3K
12:41 314.14 314.14 314.11 314.11 4.4K
12:42 314.11 314.12 314.11 314.12 2.7K
12:43 314.12 314.21 314.12 314.21 9.1K
12:44 314.23 314.26 314.23 314.26 3.3K
12:45 314.27 314.28 314.27 314.28 4.3K
12:46 314.26 314.26 314.25 314.25 2.3K
12:47 314.26 314.26 314.24 314.26 5.2K
12:48 314.26 314.32 314.26 314.32 7.1K
12:49 314.31 314.31 314.30 314.30 10.7K
12:50 314.30 314.31 314.28 314.28 9.3K
12:51 314.26 314.26 314.14 314.14 11.0K
12:52 314.16 314.16 314.14 314.15 38.8K
12:53 314.14 314.14 314.14 314.14 2.2K
12:54 314.12 314.12 314.10 314.11 6.2K
12:55 314.11 314.11 314.08 314.08 5.4K
12:56 314.07 314.07 314.04 314.04 3.5K
12:57 314.05 314.10 314.05 314.10 4.9K
12:58 314.09 314.09 314.05 314.05 2.1K
12:59 314.04 314.07 314.04 314.06 4.0K
13:00 314.08 314.08 314.06 314.06 4.6K
13:01 314.06 314.06 314.04 314.05 8.3K
13:02 314.03 314.04 314.00 314.00 7.7K
13:03 314.00 314.02 314.00 314.01 17.2K
13:04 314.02 314.07 314.02 314.07 15.1K
13:05 314.06 314.12 314.06 314.12 11.3K
13:06 314.11 314.12 314.09 314.09 10.1K
13:07 314.08 314.08 314.05 314.05 3.3K
13:08 314.06 314.06 314.05 314.05 3.0K
13:09 314.05 314.05 314.00 314.00 11.5K
13:10 314.00 314.00 313.95 313.95 21.5K
13:11 313.95 313.95 313.94 313.95 1.4K
13:12 313.90 313.94 313.90 313.92 5.9K
13:13 313.92 313.95 313.92 313.92 6.0K
13:14 313.86 313.86 313.79 313.79 27.7K
13:15 313.79 313.79 313.78 313.78 10.1K
13:16 313.78 313.78 313.78 313.78 2.1K
13:17 313.78 313.78 313.76 313.76 12.1K
13:18 313.71 313.74 313.71 313.74 7.2K
13:19 313.74 313.74 313.74 313.74 4.6K
13:20 313.74 313.75 313.72 313.72 37.8K
13:21 313.72 313.73 313.72 313.73 10.6K
13:22 313.74 313.74 313.72 313.73 2.9K
13:23 313.73 313.73 313.70 313.70 4.1K
13:24 313.72 313.72 313.71 313.71 5.2K
13:25 313.71 313.74 313.71 313.73 13.8K
13:26 313.74 313.76 313.74 313.76 4.1K
13:27 313.79 313.82 313.79 313.79 12.0K
13:28 313.83 313.83 313.82 313.82 11.4K
13:29 313.82 313.82 313.79 313.79 14.9K
13:30 313.76 313.77 313.75 313.75 11.2K
13:31 313.73 313.73 313.67 313.67 37.5K
13:32 313.68 313.68 313.57 313.57 9.0K
13:33 313.51 313.51 313.50 313.50 17.3K
13:34 313.49 313.49 313.41 313.41 10.9K
13:35 313.39 313.39 313.32 313.32 22.4K
13:36 313.29 313.29 313.27 313.29 33.5K
13:37 313.29 313.29 313.22 313.22 9.7K
13:38 313.23 313.23 313.19 313.19 8.2K
13:39 313.19 313.19 313.15 313.15 46.8K
13:40 313.15 313.38 313.14 313.38 19.2K
13:41 313.35 313.36 313.31 313.31 12.7K
13:42 313.29 313.29 313.22 313.22 7.3K
13:43 313.21 313.22 313.17 313.22 6.2K
13:44 313.27 313.27 313.17 313.17 9.2K
13:45 313.17 313.19 313.17 313.19 6.8K
13:46 313.18 313.19 313.18 313.19 5.5K
13:47 313.22 313.25 313.22 313.25 8.9K
13:48 313.34 313.39 313.34 313.39 13.4K
13:49 313.49 313.55 313.49 313.55 5.8K
13:50 313.54 313.54 313.52 313.52 5.7K
13:51 313.53 313.61 313.53 313.61 13.9K
13:52 313.63 313.64 313.61 313.62 8.3K
13:53 313.62 313.65 313.62 313.65 4.2K
13:54 313.67 313.67 313.63 313.63 6.7K
13:55 313.63 313.63 313.63 313.63 4.0K
13:56 313.65 313.66 313.64 313.64 14.4K
13:57 313.61 313.61 313.60 313.61 6.4K
13:58 313.59 313.59 313.58 313.58 5.5K
13:59 313.58 313.63 313.58 313.63 19.7K
14:00 313.65 313.71 313.63 313.71 78.9K
14:01 313.72 313.72 313.69 313.69 6.7K
14:02 313.69 313.72 313.69 313.72 8.3K
14:03 313.71 313.71 313.51 313.52 19.5K
14:04 313.55 313.56 313.54 313.56 17.6K
14:05 313.58 313.58 313.57 313.57 3.0K
14:06 313.56 313.56 313.50 313.50 10.0K
14:07 313.49 313.49 313.49 313.49 6.7K
14:08 313.52 313.52 313.50 313.50 4.9K
14:09 313.43 313.43 313.41 313.42 12.5K
14:10 313.42 313.42 313.39 313.39 6.6K
14:11 313.38 313.38 313.38 313.38 4.7K
14:12 313.41 313.41 313.40 313.40 2.1K
14:13 313.46 313.60 313.46 313.60 18.7K
14:14 313.61 313.68 313.61 313.68 5.7K
14:15 313.69 313.69 313.68 313.68 6.8K
14:16 313.73 313.81 313.73 313.81 11.3K
14:17 313.79 313.79 313.78 313.78 7.7K
14:18 313.78 313.78 313.76 313.76 4.9K
14:19 313.76 313.76 313.64 313.65 8.6K
14:20 313.63 313.71 313.63 313.71 15.6K
14:21 313.79 313.79 313.77 313.77 3.9K
14:22 313.73 313.73 313.69 313.69 8.0K
14:23 313.71 313.71 313.69 313.69 9.8K
14:24 313.76 313.78 313.76 313.78 14.6K
14:25 313.79 313.79 313.78 313.79 3.6K
14:26 313.79 313.79 313.77 313.77 7.4K
14:27 313.77 313.80 313.77 313.80 5.0K
14:28 313.82 313.94 313.82 313.94 16.9K
14:29 313.93 313.99 313.93 313.99 15.1K
14:30 314.00 314.00 313.95 313.96 5.9K
14:31 313.96 313.97 313.96 313.97 10.6K
14:32 313.96 313.96 313.96 313.96 3.9K
14:33 313.96 313.97 313.96 313.97 10.1K
14:34 313.95 313.97 313.95 313.97 4.8K
14:35 313.98 313.98 313.97 313.98 4.8K
14:36 313.96 313.96 313.86 313.86 20.9K
14:37 313.86 313.91 313.86 313.91 6.1K
14:38 313.91 313.95 313.91 313.95 8.6K
14:39 313.96 314.01 313.96 314.01 15.8K
14:40 314.04 314.06 314.03 314.06 4.4K
14:41 314.07 314.08 314.07 314.07 3.6K
14:42 314.05 314.08 314.00 314.08 9.9K
14:43 314.06 314.06 314.04 314.04 1.8K
14:44 314.06 314.06 314.04 314.05 11.0K
14:45 314.09 314.13 314.09 314.13 4.9K
14:46 314.22 314.26 314.22 314.26 13.7K
14:47 314.26 314.28 314.26 314.28 9.0K
14:48 314.29 314.36 314.29 314.32 6.8K
14:49 314.38 314.41 314.36 314.41 35.3K
14:50 314.44 314.44 314.42 314.43 5.7K
14:51 314.44 314.45 314.42 314.45 12.2K
14:52 314.44 314.45 314.44 314.45 6.4K
14:53 314.41 314.46 314.38 314.46 22.6K
14:54 314.47 314.47 314.45 314.45 10.6K
14:55 314.44 314.44 314.36 314.36 35.8K
14:56 314.35 314.35 314.32 314.32 9.9K
14:57 314.32 314.32 314.29 314.31 8.3K
14:58 314.29 314.31 314.29 314.31 7.6K
14:59 314.35 314.40 314.35 314.40 9.8K
15:00 314.40 314.40 314.36 314.37 2.9K
15:01 314.36 314.38 314.36 314.38 5.2K
15:02 314.44 314.44 314.42 314.44 6.0K
15:03 314.48 314.54 314.48 314.53 15.9K
15:04 314.53 314.53 314.49 314.49 5.6K
15:05 314.49 314.50 314.41 314.41 9.0K
15:06 314.44 314.44 314.42 314.42 6.3K
15:07 314.42 314.43 314.40 314.40 4.4K
15:08 314.40 314.40 314.35 314.36 17.3K
15:09 314.34 314.34 314.28 314.28 17.6K
15:10 314.28 314.30 314.28 314.30 3.3K
15:11 314.30 314.30 314.26 314.26 6.6K
15:12 314.26 314.26 314.18 314.18 18.2K
15:13 314.15 314.16 314.10 314.10 10.3K
15:14 314.10 314.10 314.07 314.08 13.2K
15:15 314.12 314.12 314.10 314.11 13.6K
15:16 314.10 314.10 314.10 314.10 2.9K
15:17 314.11 314.11 314.06 314.06 1.6K
15:18 314.12 314.13 314.11 314.13 10.4K
15:19 314.14 314.14 314.07 314.07 10.6K
15:20 314.05 314.05 314.03 314.03 23.5K
15:21 314.05 314.05 314.02 314.02 10.6K
15:22 314.03 314.03 313.98 313.98 11.7K
15:23 313.90 313.90 313.89 313.89 37.9K
15:24 313.86 313.86 313.83 313.83 8.7K
15:25 313.80 313.80 313.76 313.76 10.5K
15:26 313.73 313.76 313.73 313.76 12.5K
15:27 313.77 313.77 313.68 313.68 16.8K
15:28 313.67 313.69 313.66 313.69 12.7K
15:29 313.79 313.82 313.79 313.82 15.6K
15:30 313.83 313.85 313.82 313.82 16.8K
15:31 313.76 313.79 313.75 313.79 132.6K
15:32 313.77 313.83 313.77 313.83 38.7K
15:33 313.84 313.89 313.84 313.89 18.8K
15:34 313.86 313.87 313.86 313.86 23.4K
15:35 313.91 313.91 313.88 313.88 21.4K
15:36 313.95 313.95 313.95 313.95 16.5K
15:37 313.97 313.98 313.97 313.98 9.7K
15:38 313.97 313.98 313.93 313.93 23.3K
15:39 313.93 313.93 313.88 313.88 27.0K
15:40 313.90 313.90 313.85 313.85 22.6K
15:41 313.86 313.86 313.80 313.80 24.7K
15:42 313.78 313.81 313.78 313.81 28.1K
15:43 313.82 313.82 313.81 313.81 11.6K
15:44 313.82 313.85 313.80 313.80 9.6K
15:45 313.81 313.84 313.81 313.84 15.9K
15:46 313.86 313.87 313.84 313.84 21.8K
15:47 313.82 313.86 313.82 313.86 15.2K
15:48 313.82 313.86 313.81 313.81 18.6K
15:49 313.83 313.85 313.82 313.85 26.6K
15:50 313.79 313.89 313.79 313.89 72.1K
15:51 313.82 313.82 313.76 313.76 29.6K
15:52 313.75 313.76 313.67 313.67 40.2K
15:53 313.65 313.66 313.65 313.66 37.9K
15:54 313.67 313.67 313.58 313.58 50.6K
15:55 313.62 313.63 313.60 313.63 64.6K
15:56 313.70 313.70 313.55 313.55 104.2K
15:57 313.53 313.53 313.44 313.49 62.8K
15:58 313.48 313.54 313.47 313.47 214.9K
15:59 313.49 313.59 313.49 313.50 324.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available