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
09:30 307.20 307.20 307.06 307.06 276.6K
09:31 307.30 307.30 306.73 306.73 52.2K
09:32 306.63 307.03 306.63 307.03 22.0K
09:33 307.01 307.12 307.01 307.07 17.6K
09:34 307.16 307.34 307.08 307.34 19.4K
09:35 307.50 307.50 307.37 307.37 11.9K
09:36 307.28 307.35 307.28 307.35 24.4K
09:37 307.47 307.48 307.45 307.47 19.4K
09:38 307.62 307.62 307.46 307.47 23.3K
09:39 307.45 307.86 307.45 307.86 25.2K
09:40 307.91 307.91 307.77 307.77 31.0K
09:41 307.87 307.90 307.87 307.90 16.0K
09:42 308.01 308.24 308.01 308.13 27.1K
09:43 308.08 308.08 308.00 308.00 16.5K
09:44 308.01 308.01 307.95 307.95 9.9K
09:45 307.94 308.04 307.94 308.01 17.2K
09:46 308.02 308.05 307.95 307.95 16.4K
09:47 308.18 308.18 308.13 308.13 30.5K
09:48 308.09 308.09 308.04 308.07 17.7K
09:49 308.16 308.16 308.07 308.11 16.2K
09:50 308.12 308.13 308.09 308.10 11.4K
09:51 308.14 308.14 308.10 308.13 16.4K
09:52 308.11 308.30 308.06 308.30 31.3K
09:53 308.26 308.50 308.26 308.50 21.7K
09:54 308.51 308.51 308.45 308.45 13.9K
09:55 308.42 308.43 308.41 308.41 7.6K
09:56 308.49 308.68 308.49 308.68 36.3K
09:57 308.75 308.89 308.75 308.89 16.2K
09:58 308.89 308.89 308.83 308.83 17.5K
09:59 308.78 308.78 308.71 308.71 26.7K
10:00 308.73 308.73 308.46 308.46 41.7K
10:01 308.38 308.38 308.32 308.32 15.2K
10:02 308.22 308.31 308.21 308.31 20.7K
10:03 308.31 308.31 308.15 308.15 40.9K
10:04 308.17 308.28 308.14 308.28 33.1K
10:05 308.30 308.31 308.28 308.28 26.9K
10:06 308.25 308.34 308.25 308.34 17.5K
10:07 308.38 308.42 308.34 308.42 33.3K
10:08 308.39 308.39 308.30 308.31 15.7K
10:09 308.38 308.46 308.38 308.45 22.2K
10:10 308.45 308.45 308.38 308.44 20.3K
10:11 308.47 308.55 308.47 308.54 19.8K
10:12 308.57 308.58 308.55 308.58 65.5K
10:13 308.57 308.65 308.57 308.65 14.3K
10:14 308.65 308.77 308.65 308.77 14.1K
10:15 308.81 308.92 308.79 308.92 12.3K
10:16 308.93 308.98 308.93 308.98 13.7K
10:17 308.97 308.97 308.78 308.78 22.8K
10:18 308.79 308.80 308.74 308.74 7.6K
10:19 308.74 308.80 308.74 308.74 12.7K
10:20 308.65 308.65 308.63 308.63 9.5K
10:21 308.61 308.61 308.40 308.40 16.2K
10:22 308.40 308.40 308.19 308.19 20.9K
10:23 308.19 308.25 308.19 308.25 19.4K
10:24 308.25 308.38 308.25 308.38 22.7K
10:25 308.35 308.37 308.35 308.37 11.6K
10:26 308.33 308.33 308.29 308.30 12.8K
10:27 308.39 308.39 308.24 308.24 27.9K
10:28 308.25 308.32 308.25 308.32 31.4K
10:29 308.35 308.35 308.34 308.35 7.4K
10:30 308.34 308.36 308.34 308.35 21.3K
10:31 308.37 308.37 308.29 308.31 114.8K
10:32 308.34 308.44 308.34 308.36 68.4K
10:33 308.32 308.32 308.25 308.25 78.6K
10:34 308.21 308.30 308.20 308.28 14.7K
10:35 308.24 308.28 308.18 308.20 12.2K
10:36 308.21 308.21 308.13 308.13 38.9K
10:37 308.18 308.29 308.18 308.29 40.4K
10:38 308.31 308.32 308.29 308.32 10.2K
10:39 308.32 308.34 308.32 308.34 47.6K
10:40 308.33 308.33 308.30 308.30 5.5K
10:41 308.29 308.29 308.14 308.14 29.7K
10:42 308.16 308.16 308.07 308.07 8.8K
10:43 308.08 308.11 308.01 308.01 15.2K
10:44 308.05 308.05 307.99 307.99 9.0K
10:45 307.94 307.95 307.90 307.91 88.8K
10:46 307.90 307.97 307.90 307.97 7.6K
10:47 307.99 308.02 307.97 308.02 17.0K
10:48 308.03 308.03 308.00 308.00 22.3K
10:49 307.98 308.03 307.98 308.02 10.8K
10:50 308.03 308.03 307.97 308.01 8.4K
10:51 308.02 308.02 308.00 308.00 19.2K
10:52 308.01 308.08 308.01 308.08 11.3K
10:53 308.13 308.30 308.13 308.27 51.6K
10:54 308.28 308.28 308.22 308.24 10.4K
10:55 308.28 308.36 308.28 308.36 20.9K
10:56 308.38 308.42 308.33 308.42 13.6K
10:57 308.40 308.41 308.40 308.40 2.9K
10:58 308.34 308.34 308.24 308.24 15.2K
10:59 308.25 308.29 308.24 308.24 13.3K
11:00 308.25 308.25 308.24 308.24 31.4K
11:01 308.23 308.27 308.21 308.27 5.4K
11:02 308.27 308.29 308.27 308.28 13.5K
11:03 308.28 308.28 308.20 308.20 9.9K
11:04 308.18 308.24 308.18 308.18 6.1K
11:05 308.16 308.16 308.04 308.04 25.2K
11:06 308.01 308.02 307.99 308.01 53.0K
11:07 307.96 308.00 307.96 308.00 36.3K
11:08 307.99 307.99 307.94 307.94 19.2K
11:09 307.94 307.99 307.93 307.99 1.8K
11:10 308.03 308.10 308.03 308.10 17.7K
11:11 308.08 308.08 307.98 307.98 4.0K
11:12 307.97 307.97 307.88 307.88 14.6K
11:13 307.88 307.89 307.86 307.89 7.4K
11:14 307.88 307.89 307.88 307.88 2.5K
11:15 307.83 307.83 307.74 307.74 16.4K
11:16 307.72 307.76 307.72 307.75 8.7K
11:17 307.71 307.72 307.70 307.72 7.8K
11:18 307.72 307.72 307.70 307.70 14.7K
11:19 307.73 307.77 307.73 307.75 15.7K
11:20 307.73 307.73 307.68 307.68 18.9K
11:21 307.68 307.71 307.63 307.63 11.9K
11:22 307.64 307.69 307.64 307.69 15.8K
11:23 307.70 307.70 307.62 307.62 11.2K
11:24 307.63 307.64 307.63 307.64 3.6K
11:25 307.64 307.64 307.61 307.62 9.2K
11:26 307.62 307.67 307.60 307.67 10.6K
11:27 307.68 307.68 307.60 307.60 32.6K
11:28 307.61 307.64 307.60 307.64 4.1K
11:29 307.65 307.67 307.62 307.67 11.0K
11:30 307.66 307.83 307.66 307.82 44.3K
11:31 307.86 307.90 307.86 307.90 10.1K
11:32 307.93 308.02 307.93 308.02 26.4K
11:33 307.98 307.98 307.87 307.87 9.9K
11:34 307.87 307.89 307.87 307.89 7.3K
11:35 307.92 307.99 307.92 307.99 5.1K
11:36 307.98 308.12 307.98 308.12 11.9K
11:37 308.11 308.16 308.11 308.16 18.5K
11:38 308.17 308.21 308.16 308.21 20.6K
11:39 308.34 308.47 308.34 308.47 64.5K
11:40 308.50 308.66 308.50 308.66 20.1K
11:41 308.67 308.72 308.66 308.72 18.9K
11:42 308.76 308.83 308.76 308.81 36.5K
11:43 308.84 308.84 308.81 308.81 14.0K
11:44 308.79 308.79 308.77 308.77 10.2K
11:45 308.78 308.78 308.75 308.75 29.0K
11:46 308.74 308.74 308.68 308.68 10.6K
11:47 308.68 308.72 308.66 308.72 29.8K
11:48 308.73 308.80 308.73 308.80 4.3K
11:49 308.87 308.92 308.87 308.90 11.9K
11:50 308.89 308.96 308.89 308.96 13.8K
11:51 309.00 309.00 308.97 308.98 13.0K
11:52 308.98 308.98 308.93 308.93 11.5K
11:53 308.96 308.96 308.93 308.95 10.7K
11:54 309.04 309.24 309.04 309.24 41.3K
11:55 309.24 309.25 309.22 309.25 11.4K
11:56 309.25 309.43 309.25 309.43 794.1K
11:57 309.43 309.50 309.43 309.50 29.6K
11:58 309.45 309.45 309.43 309.44 13.5K
11:59 309.44 309.44 309.32 309.32 21.5K
12:00 309.31 309.38 309.31 309.36 9.0K
12:01 309.32 309.32 309.27 309.27 5.9K
12:02 309.31 309.31 309.28 309.28 12.2K
12:03 309.25 309.29 309.25 309.26 7.9K
12:04 309.24 309.40 309.24 309.40 13.7K
12:05 309.43 309.46 309.39 309.39 9.2K
12:06 309.39 309.39 309.27 309.27 7.6K
12:07 309.28 309.30 309.28 309.29 4.2K
12:08 309.28 309.28 309.25 309.25 12.8K
12:09 309.27 309.27 309.26 309.26 6.6K
12:10 309.28 309.28 309.25 309.25 28.4K
12:11 309.25 309.28 309.25 309.28 10.8K
12:12 309.27 309.27 309.26 309.27 4.3K
12:13 309.26 309.27 309.26 309.27 12.1K
12:14 309.29 309.34 309.29 309.34 8.6K
12:15 309.37 309.37 309.33 309.33 12.2K
12:16 309.29 309.29 309.21 309.21 7.7K
12:17 309.20 309.20 309.19 309.19 3.6K
12:18 309.21 309.21 309.13 309.13 14.9K
12:19 309.11 309.13 309.11 309.12 3.5K
12:20 309.12 309.12 309.06 309.06 8.8K
12:21 309.07 309.07 308.98 308.98 5.6K
12:22 308.99 308.99 308.95 308.95 27.4K
12:23 308.98 308.99 308.98 308.98 157.5K
12:24 309.02 309.05 309.02 309.05 309.9K
12:25 308.99 308.99 308.95 308.95 17.7K
12:26 308.95 309.03 308.95 309.01 193.8K
12:27 309.03 309.05 309.03 309.04 9.4K
12:28 309.03 309.03 309.00 309.00 9.5K
12:29 309.00 309.11 309.00 309.09 14.1K
12:30 309.08 309.10 309.08 309.10 19.6K
12:31 309.05 309.05 309.01 309.03 20.1K
12:32 309.03 309.03 309.02 309.02 8.4K
12:33 309.02 309.04 309.01 309.04 7.7K
12:34 309.06 309.13 309.06 309.13 14.6K
12:35 309.18 309.19 309.17 309.17 11.7K
12:36 309.18 309.22 309.18 309.22 9.3K
12:37 309.19 309.25 309.19 309.23 10.3K
12:38 309.28 309.38 309.28 309.36 26.4K
12:39 309.35 309.42 309.33 309.42 26.4K
12:40 309.41 309.42 309.36 309.36 18.4K
12:41 309.39 309.42 309.36 309.42 8.4K
12:42 309.40 309.41 309.32 309.32 6.2K
12:43 309.29 309.29 309.27 309.27 5.7K
12:44 309.30 309.30 309.27 309.27 6.5K
12:45 309.26 309.26 309.21 309.21 10.8K
12:46 309.17 309.19 309.16 309.18 10.2K
12:47 309.20 309.20 309.18 309.18 5.1K
12:48 309.21 309.21 309.20 309.21 15.8K
12:49 309.23 309.26 309.20 309.23 5.9K
12:50 309.24 309.24 309.22 309.22 5.1K
12:51 309.21 309.21 309.10 309.10 4.3K
12:52 309.08 309.08 308.97 308.97 8.9K
12:53 308.93 308.96 308.93 308.95 8.6K
12:54 308.98 309.01 308.98 309.00 9.9K
12:55 309.03 309.05 309.03 309.05 3.7K
12:56 309.05 309.07 309.02 309.02 5.7K
12:57 309.03 309.12 309.03 309.10 16.4K
12:58 309.09 309.09 309.07 309.07 8.1K
12:59 309.07 309.08 309.05 309.08 4.5K
13:00 309.09 309.10 309.08 309.10 8.2K
13:01 309.10 309.10 309.08 309.08 2.7K
13:02 309.08 309.09 309.07 309.09 8.4K
13:03 309.09 309.11 309.09 309.11 6.2K
13:04 309.11 309.11 309.08 309.09 17.5K
13:05 309.08 309.09 309.08 309.09 11.7K
13:06 309.09 309.15 309.09 309.14 14.8K
13:07 309.17 309.21 309.17 309.20 37.5K
13:08 309.20 309.20 309.12 309.17 12.5K
13:09 309.17 309.23 309.17 309.23 6.0K
13:10 309.24 309.25 309.22 309.25 3.9K
13:11 309.27 309.27 309.25 309.27 18.6K
13:12 309.30 309.41 309.30 309.40 12.5K
13:13 309.43 309.54 309.43 309.54 46.3K
13:14 309.62 309.62 309.61 309.61 21.7K
13:15 309.61 309.61 309.58 309.58 10.4K
13:16 309.58 309.66 309.57 309.66 11.7K
13:17 309.63 309.66 309.63 309.65 9.7K
13:18 309.66 309.68 309.63 309.68 10.5K
13:19 309.64 309.67 309.64 309.67 23.0K
13:20 309.65 309.66 309.65 309.66 13.7K
13:21 309.65 309.65 309.65 309.65 12.2K
13:22 309.65 309.66 309.63 309.66 11.9K
13:23 309.66 309.71 309.66 309.71 10.1K
13:24 309.72 309.72 309.70 309.71 8.4K
13:25 309.72 309.72 309.71 309.71 4.1K
13:26 309.70 309.70 309.66 309.68 17.0K
13:27 309.71 309.78 309.71 309.78 35.4K
13:28 309.77 309.88 309.77 309.88 19.0K
13:29 309.83 309.83 309.79 309.79 13.4K
13:30 309.76 309.76 309.59 309.59 45.1K
13:31 309.56 309.57 309.54 309.56 13.7K
13:32 309.56 309.56 309.43 309.43 11.1K
13:33 309.45 309.49 309.45 309.49 18.0K
13:34 309.49 309.49 309.44 309.44 15.7K
13:35 309.34 309.34 309.16 309.16 14.0K
13:36 309.16 309.17 309.15 309.17 2.6K
13:37 309.18 309.19 309.18 309.18 19.0K
13:38 309.22 309.26 309.15 309.18 17.4K
13:39 309.18 309.20 309.17 309.18 16.5K
13:40 309.16 309.16 309.09 309.10 16.9K
13:41 309.06 309.13 309.06 309.13 9.0K
13:42 309.12 309.18 309.11 309.18 11.6K
13:43 309.19 309.21 309.19 309.19 10.9K
13:44 309.20 309.23 309.20 309.23 4.0K
13:45 309.23 309.24 309.20 309.20 7.8K
13:46 309.20 309.20 309.16 309.16 18.2K
13:47 309.16 309.18 309.16 309.18 6.8K
13:48 309.19 309.23 309.19 309.23 7.2K
13:49 309.20 309.25 309.20 309.25 65.3K
13:50 309.28 309.29 309.28 309.29 18.9K
13:51 309.31 309.31 309.28 309.30 10.6K
13:52 309.29 309.30 309.29 309.29 7.0K
13:53 309.31 309.36 309.31 309.36 22.8K
13:54 309.38 309.44 309.38 309.44 29.8K
13:55 309.45 309.53 309.45 309.53 5.0K
13:56 309.51 309.51 309.46 309.46 9.1K
13:57 309.46 309.46 309.38 309.42 11.8K
13:58 309.41 309.47 309.41 309.47 5.9K
13:59 309.47 309.53 309.47 309.53 12.8K
14:00 309.53 309.58 309.53 309.58 18.3K
14:01 309.59 309.62 309.59 309.62 7.5K
14:02 309.64 309.66 309.61 309.66 13.7K
14:03 309.67 309.69 309.67 309.67 33.7K
14:04 309.67 309.69 309.66 309.69 162.1K
14:05 309.66 309.66 309.60 309.60 30.9K
14:06 309.58 309.63 309.58 309.63 18.4K
14:07 309.67 309.68 309.65 309.65 9.2K
14:08 309.67 309.73 309.67 309.73 42.6K
14:09 309.72 309.73 309.70 309.73 17.8K
14:10 309.73 309.74 309.73 309.73 6.0K
14:11 309.73 309.73 309.71 309.71 27.2K
14:12 309.69 309.69 309.56 309.57 14.0K
14:13 309.56 309.56 309.54 309.55 34.0K
14:14 309.55 309.55 309.50 309.50 13.6K
14:15 309.50 309.50 309.48 309.48 11.9K
14:16 309.47 309.51 309.47 309.51 7.7K
14:17 309.50 309.50 309.50 309.50 6.3K
14:18 309.50 309.50 309.46 309.46 10.1K
14:19 309.45 309.45 309.42 309.42 10.0K
14:20 309.45 309.45 309.43 309.43 25.2K
14:21 309.43 309.49 309.43 309.49 8.1K
14:22 309.50 309.55 309.50 309.55 6.1K
14:23 309.61 309.64 309.60 309.60 10.5K
14:24 309.59 309.69 309.59 309.69 27.6K
14:25 309.74 309.74 309.67 309.67 15.5K
14:26 309.67 309.70 309.67 309.70 5.1K
14:27 309.67 309.68 309.67 309.67 5.0K
14:28 309.67 309.67 309.64 309.64 11.5K
14:29 309.63 309.72 309.63 309.72 20.7K
14:30 309.72 309.78 309.72 309.78 15.7K
14:31 309.78 309.78 309.76 309.76 8.5K
14:32 309.75 309.75 309.70 309.70 27.2K
14:33 309.70 309.71 309.63 309.63 10.8K
14:34 309.61 309.61 309.57 309.57 20.1K
14:35 309.54 309.54 309.48 309.53 15.3K
14:36 309.52 309.52 309.50 309.50 10.7K
14:37 309.47 309.47 309.39 309.39 9.7K
14:38 309.39 309.39 309.36 309.36 8.4K
14:39 309.34 309.35 309.33 309.34 3.4K
14:40 309.33 309.33 309.31 309.33 7.1K
14:41 309.31 309.32 309.26 309.26 14.9K
14:42 309.29 309.29 309.25 309.26 8.7K
14:43 309.26 309.29 309.26 309.29 20.6K
14:44 309.29 309.29 309.28 309.28 11.3K
14:45 309.28 309.28 309.27 309.27 5.3K
14:46 309.27 309.27 309.25 309.26 12.4K
14:47 309.26 309.26 309.25 309.26 12.2K
14:48 309.27 309.27 309.23 309.23 16.4K
14:49 309.24 309.33 309.23 309.33 32.6K
14:50 309.34 309.34 309.29 309.31 11.4K
14:51 309.32 309.37 309.32 309.37 18.7K
14:52 309.33 309.35 309.33 309.35 7.3K
14:53 309.34 309.37 309.34 309.37 8.4K
14:54 309.35 309.41 309.35 309.41 10.3K
14:55 309.39 309.41 309.39 309.41 20.4K
14:56 309.43 309.43 309.42 309.43 3.6K
14:57 309.46 309.46 309.44 309.46 2.7K
14:58 309.45 309.45 309.42 309.42 7.2K
14:59 309.41 309.45 309.41 309.45 6.3K
15:00 309.49 309.52 309.49 309.50 12.9K
15:01 309.49 309.51 309.47 309.51 11.9K
15:02 309.53 309.53 309.40 309.40 30.6K
15:03 309.40 309.41 309.40 309.41 6.6K
15:04 309.41 309.49 309.41 309.49 12.6K
15:05 309.46 309.46 309.44 309.45 18.7K
15:06 309.40 309.40 309.39 309.40 9.5K
15:07 309.39 309.39 309.35 309.35 7.1K
15:08 309.36 309.36 309.34 309.34 16.7K
15:09 309.34 309.37 309.30 309.30 12.6K
15:10 309.30 309.30 309.24 309.24 23.4K
15:11 309.24 309.26 309.19 309.19 15.9K
15:12 309.16 309.16 309.15 309.15 23.3K
15:13 309.27 309.31 309.27 309.29 15.7K
15:14 309.30 309.30 309.10 309.10 9.8K
15:15 309.09 309.09 309.05 309.05 22.2K
15:16 309.05 309.05 308.95 308.95 11.0K
15:17 308.93 308.93 308.91 308.91 5.1K
15:18 308.91 308.91 308.84 308.84 10.4K
15:19 308.83 308.85 308.82 308.85 33.5K
15:20 308.86 308.98 308.86 308.98 7.8K
15:21 308.97 309.00 308.93 308.96 7.6K
15:22 308.98 308.98 308.91 308.91 22.0K
15:23 308.89 308.90 308.88 308.88 16.2K
15:24 308.89 309.02 308.89 309.02 11.4K
15:25 309.04 309.14 309.04 309.14 31.7K
15:26 309.15 309.26 309.15 309.26 21.0K
15:27 309.28 309.32 309.28 309.32 19.0K
15:28 309.34 309.42 309.34 309.40 38.9K
15:29 309.39 309.39 309.31 309.31 28.0K
15:30 309.26 309.26 309.18 309.21 42.4K
15:31 309.21 309.23 309.20 309.23 32.0K
15:32 309.23 309.23 309.22 309.22 23.3K
15:33 309.24 309.28 309.24 309.28 18.1K
15:34 309.28 309.29 309.24 309.24 23.9K
15:35 309.26 309.33 309.26 309.32 35.8K
15:36 309.33 309.33 309.25 309.25 42.1K
15:37 309.24 309.29 309.24 309.27 37.3K
15:38 309.28 309.30 309.28 309.30 18.6K
15:39 309.31 309.34 309.31 309.33 29.8K
15:40 309.32 309.37 309.32 309.37 140.0K
15:41 309.40 309.46 309.40 309.44 43.7K
15:42 309.47 309.48 309.45 309.45 29.1K
15:43 309.43 309.43 309.41 309.41 34.8K
15:44 309.40 309.40 309.33 309.33 27.7K
15:45 309.32 309.35 309.32 309.33 52.2K
15:46 309.34 309.37 309.34 309.37 146.6K
15:47 309.41 309.44 309.41 309.44 31.1K
15:48 309.47 309.48 309.47 309.48 92.1K
15:49 309.54 309.63 309.54 309.60 185.6K
15:50 309.75 309.89 309.75 309.86 210.6K
15:51 309.80 309.80 309.61 309.61 111.1K
15:52 309.63 309.73 309.63 309.73 121.4K
15:53 309.72 309.74 309.71 309.74 96.5K
15:54 309.63 309.63 309.56 309.59 106.6K
15:55 309.62 309.62 309.53 309.53 118.6K
15:56 309.60 309.60 309.59 309.59 123.3K
15:57 309.58 309.63 309.58 309.62 115.1K
15:58 309.63 309.63 309.52 309.52 202.0K
15:59 309.58 309.60 309.57 309.57 183.4K
16:00 309.61 309.61 309.61 309.61 3,859.1K
16:01 309.61 309.61 309.61 309.61 72.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available