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
09:30 305.33 305.57 305.20 305.57 850.1K
09:31 304.99 305.22 304.98 304.98 609.5K
09:32 304.82 305.24 304.82 305.24 123.3K
09:33 305.45 305.65 305.37 305.39 210.2K
09:34 305.22 305.39 305.22 305.33 182.2K
09:35 305.26 305.36 305.25 305.36 173.0K
09:36 305.23 305.42 305.22 305.22 243.0K
09:37 305.16 305.16 304.90 304.90 74.0K
09:38 304.99 304.99 304.62 304.62 129.2K
09:39 304.60 304.63 304.52 304.52 89.2K
09:40 304.55 305.01 304.55 305.01 105.1K
09:41 305.07 305.48 305.07 305.48 219.1K
09:42 305.44 305.55 305.44 305.55 138.6K
09:43 305.58 305.71 305.58 305.67 112.5K
09:44 305.64 305.72 305.62 305.72 56.1K
09:45 305.99 306.08 305.99 306.08 128.0K
09:46 306.35 306.54 306.35 306.45 96.3K
09:47 306.42 306.50 306.37 306.37 55.2K
09:48 306.42 306.57 306.42 306.57 91.5K
09:49 306.70 306.70 306.33 306.33 101.2K
09:50 306.20 306.25 306.14 306.23 82.6K
09:51 306.31 306.36 306.18 306.18 85.2K
09:52 306.26 306.26 305.97 305.97 65.8K
09:53 305.92 305.92 305.77 305.77 35.7K
09:54 305.68 305.75 305.64 305.75 90.6K
09:55 305.80 305.80 305.76 305.78 34.7K
09:56 305.76 305.76 305.63 305.63 59.3K
09:57 305.60 305.60 305.47 305.50 238.7K
09:58 305.48 305.50 305.47 305.50 45.1K
09:59 305.59 305.74 305.59 305.74 57.4K
10:00 305.85 306.07 305.85 306.07 81.8K
10:01 306.08 306.32 306.08 306.32 101.8K
10:02 306.40 306.51 306.40 306.51 67.5K
10:03 306.58 306.76 306.58 306.76 71.3K
10:04 306.69 306.75 306.69 306.71 52.7K
10:05 306.77 306.77 306.73 306.75 120.3K
10:06 306.77 306.83 306.77 306.83 56.3K
10:07 306.78 306.78 306.72 306.73 96.9K
10:08 306.47 306.47 306.34 306.34 30.2K
10:09 306.28 306.28 306.10 306.10 31.6K
10:10 306.08 306.08 305.98 305.98 32.3K
10:11 305.96 305.98 305.95 305.98 40.7K
10:12 305.93 305.96 305.90 305.90 80.3K
10:13 305.88 305.88 305.85 305.86 33.7K
10:14 306.08 306.12 306.07 306.12 44.8K
10:15 306.10 306.20 306.10 306.20 44.4K
10:16 306.21 306.21 306.05 306.06 38.4K
10:17 306.06 306.07 306.00 306.07 18.9K
10:18 306.00 306.00 305.92 305.93 131.5K
10:19 305.87 305.90 305.83 305.83 59.6K
10:20 305.84 305.98 305.84 305.95 45.8K
10:21 306.03 306.13 306.03 306.13 50.1K
10:22 306.17 306.31 306.17 306.31 53.8K
10:23 306.33 306.33 306.31 306.32 32.3K
10:24 306.33 306.43 306.33 306.33 20.4K
10:25 306.32 306.40 306.32 306.36 36.7K
10:26 306.41 306.68 306.41 306.68 67.6K
10:27 306.69 306.69 306.65 306.68 23.7K
10:28 306.78 306.85 306.78 306.83 38.5K
10:29 306.88 306.95 306.88 306.95 26.6K
10:30 306.93 306.99 306.93 306.95 27.2K
10:31 307.03 307.16 307.03 307.16 27.5K
10:32 307.22 307.23 307.19 307.19 47.7K
10:33 307.22 307.34 307.22 307.34 41.8K
10:34 307.36 307.53 307.36 307.51 27.3K
10:35 307.50 307.56 307.50 307.54 16.6K
10:36 307.51 307.57 307.51 307.56 25.5K
10:37 307.58 307.61 307.53 307.61 43.0K
10:38 307.62 307.63 307.60 307.60 22.9K
10:39 307.63 307.63 307.52 307.52 56.4K
10:40 307.53 307.71 307.51 307.71 81.5K
10:41 307.63 307.63 307.54 307.54 48.5K
10:42 307.51 307.67 307.51 307.67 20.4K
10:43 307.67 307.74 307.67 307.74 32.6K
10:44 307.79 307.96 307.78 307.96 44.7K
10:45 308.04 308.04 308.01 308.02 50.8K
10:46 308.07 308.22 308.07 308.22 72.1K
10:47 308.25 308.25 308.19 308.24 40.2K
10:48 308.23 308.29 308.23 308.29 29.2K
10:49 308.26 308.32 308.26 308.31 30.3K
10:50 308.30 308.30 308.20 308.20 46.0K
10:51 308.20 308.20 308.11 308.12 86.9K
10:52 308.14 308.14 308.11 308.11 74.6K
10:53 308.09 308.09 308.04 308.04 82.1K
10:54 307.90 307.90 307.82 307.82 38.1K
10:55 307.85 307.92 307.85 307.92 32.7K
10:56 307.91 307.92 307.80 307.80 21.5K
10:57 307.79 307.79 307.66 307.66 35.2K
10:58 307.66 307.68 307.63 307.63 18.3K
10:59 307.65 307.65 307.63 307.65 24.7K
11:00 307.65 307.65 307.58 307.58 54.4K
11:01 307.60 307.61 307.59 307.60 72.2K
11:02 307.58 307.58 307.55 307.58 83.8K
11:03 307.69 307.69 307.65 307.65 24.1K
11:04 307.67 307.67 307.60 307.62 74.9K
11:05 307.59 307.60 307.55 307.60 33.1K
11:06 307.63 307.72 307.58 307.58 38.1K
11:07 307.60 307.60 307.48 307.48 49.3K
11:08 307.47 307.51 307.47 307.51 70.1K
11:09 307.46 307.46 307.37 307.37 25.9K
11:10 307.32 307.32 307.31 307.31 42.9K
11:11 307.34 307.37 307.34 307.37 11.8K
11:12 307.40 307.42 307.29 307.42 29.4K
11:13 307.41 307.41 307.33 307.33 25.0K
11:14 307.32 307.32 307.13 307.13 36.0K
11:15 307.07 307.07 306.94 306.94 37.9K
11:16 306.94 306.98 306.93 306.93 93.4K
11:17 306.95 307.04 306.95 307.04 43.5K
11:18 307.12 307.17 307.12 307.17 23.7K
11:19 307.14 307.23 307.14 307.23 16.7K
11:20 307.23 307.23 307.19 307.19 16.4K
11:21 307.25 307.28 307.25 307.28 157.1K
11:22 307.26 307.26 307.18 307.19 24.8K
11:23 307.19 307.19 307.09 307.09 19.8K
11:24 307.07 307.10 307.06 307.06 21.5K
11:25 307.08 307.08 307.01 307.05 37.2K
11:26 307.04 307.04 307.01 307.01 21.9K
11:27 306.92 306.92 306.81 306.81 46.1K
11:28 306.73 306.73 306.66 306.68 24.5K
11:29 306.68 306.68 306.55 306.55 23.5K
11:30 306.55 306.55 306.49 306.49 23.4K
11:31 306.49 306.56 306.49 306.53 32.5K
11:32 306.53 306.53 306.28 306.28 66.6K
11:33 306.28 306.28 306.16 306.19 34.0K
11:34 306.22 306.25 306.22 306.24 16.1K
11:35 306.28 306.29 306.28 306.29 26.7K
11:36 306.27 306.27 306.19 306.19 55.6K
11:37 306.17 306.17 306.12 306.14 59.2K
11:38 306.05 306.05 305.97 305.97 28.1K
11:39 305.97 306.00 305.93 305.93 33.2K
11:40 306.03 306.12 306.03 306.12 30.4K
11:41 306.14 306.27 306.14 306.27 26.7K
11:42 306.30 306.45 306.30 306.45 38.3K
11:43 306.46 306.53 306.45 306.53 23.6K
11:44 306.58 306.58 306.55 306.55 27.0K
11:45 306.57 306.61 306.56 306.61 10.2K
11:46 306.65 306.65 306.61 306.63 29.2K
11:47 306.58 306.61 306.56 306.56 29.3K
11:48 306.51 306.52 306.45 306.45 21.7K
11:49 306.46 306.47 306.42 306.42 8.0K
11:50 306.46 306.46 306.44 306.45 25.9K
11:51 306.43 306.43 306.42 306.42 15.4K
11:52 306.45 306.45 306.41 306.43 15.2K
11:53 306.53 306.60 306.51 306.60 56.6K
11:54 306.60 306.66 306.60 306.66 23.9K
11:55 306.68 306.69 306.67 306.69 6.7K
11:56 306.71 306.71 306.67 306.67 22.0K
11:57 306.67 306.79 306.67 306.79 31.2K
11:58 306.77 306.78 306.77 306.78 21.2K
11:59 306.80 306.80 306.77 306.78 27.6K
12:00 306.78 306.78 306.66 306.66 30.7K
12:01 306.56 306.56 306.49 306.50 110.5K
12:02 306.50 306.55 306.50 306.55 23.4K
12:03 306.56 306.63 306.56 306.61 11.4K
12:04 306.59 306.59 306.56 306.56 14.2K
12:05 306.56 306.62 306.56 306.62 79.1K
12:06 306.64 306.64 306.62 306.63 18.2K
12:07 306.70 306.70 306.70 306.70 24.9K
12:08 306.70 306.81 306.70 306.81 22.4K
12:09 306.83 306.86 306.83 306.86 12.7K
12:10 306.84 306.84 306.67 306.67 9.5K
12:11 306.58 306.60 306.58 306.60 11.0K
12:12 306.59 306.59 306.54 306.54 14.1K
12:13 306.55 306.56 306.44 306.44 23.3K
12:14 306.42 306.42 306.39 306.39 12.7K
12:15 306.39 306.39 306.35 306.36 8.2K
12:16 306.36 306.38 306.36 306.36 126.9K
12:17 306.36 306.36 306.33 306.33 29.8K
12:18 306.33 306.35 306.29 306.29 45.0K
12:19 306.26 306.26 306.19 306.19 24.4K
12:20 306.18 306.24 306.09 306.09 24.3K
12:21 306.13 306.15 306.13 306.15 58.8K
12:22 306.11 306.11 306.00 306.01 29.5K
12:23 306.01 306.01 305.99 306.01 9.4K
12:24 306.05 306.07 306.04 306.05 9.6K
12:25 306.01 306.01 305.97 305.98 22.2K
12:26 305.97 305.97 305.77 305.77 12.2K
12:27 305.73 305.73 305.69 305.69 9.8K
12:28 305.64 305.64 305.56 305.58 18.9K
12:29 305.61 305.61 305.57 305.61 14.2K
12:30 305.63 305.64 305.61 305.64 16.0K
12:31 305.67 305.70 305.67 305.70 29.8K
12:32 305.71 305.81 305.71 305.81 19.0K
12:33 305.83 305.90 305.83 305.90 22.2K
12:34 305.90 305.90 305.88 305.90 19.6K
12:35 305.91 305.91 305.90 305.90 6.8K
12:36 305.87 305.88 305.75 305.75 34.2K
12:37 305.76 305.76 305.73 305.73 14.2K
12:38 305.73 305.76 305.73 305.75 14.3K
12:39 305.77 305.80 305.77 305.80 9.2K
12:40 305.79 305.80 305.74 305.74 6.7K
12:41 305.71 305.71 305.59 305.60 24.8K
12:42 305.59 305.59 305.42 305.43 14.4K
12:43 305.42 305.42 305.41 305.41 12.9K
12:44 305.49 305.51 305.47 305.47 12.8K
12:45 305.47 305.51 305.47 305.51 25.0K
12:46 305.49 305.50 305.36 305.41 38.0K
12:47 305.46 305.47 305.45 305.45 37.5K
12:48 305.45 305.46 305.44 305.44 10.4K
12:49 305.43 305.43 305.40 305.42 7.6K
12:50 305.42 305.42 305.33 305.33 23.0K
12:51 305.33 305.35 305.33 305.34 24.6K
12:52 305.33 305.33 305.32 305.32 9.0K
12:53 305.34 305.34 305.30 305.30 24.9K
12:54 305.32 305.36 305.32 305.36 17.1K
12:55 305.36 305.38 305.35 305.38 11.5K
12:56 305.40 305.52 305.40 305.52 22.6K
12:57 305.50 305.50 305.35 305.35 9.9K
12:58 305.34 305.34 305.32 305.32 12.1K
12:59 305.38 305.38 305.38 305.38 18.0K
13:00 305.33 305.33 305.32 305.33 17.9K
13:01 305.35 305.46 305.35 305.46 25.2K
13:02 305.48 305.56 305.48 305.56 8.3K
13:03 305.57 305.57 305.50 305.50 19.7K
13:04 305.50 305.50 305.49 305.49 10.0K
13:05 305.54 305.56 305.52 305.56 20.2K
13:06 305.56 305.57 305.54 305.54 14.6K
13:07 305.52 305.56 305.52 305.54 11.8K
13:08 305.53 305.53 305.48 305.53 13.3K
13:09 305.53 305.53 305.50 305.50 69.2K
13:10 305.48 305.48 305.43 305.43 26.6K
13:11 305.39 305.39 305.29 305.29 26.0K
13:12 305.25 305.25 305.13 305.13 46.4K
13:13 305.14 305.14 305.13 305.13 20.1K
13:14 305.14 305.14 305.13 305.13 19.3K
13:15 305.13 305.15 305.13 305.13 48.3K
13:16 305.10 305.10 305.05 305.05 21.0K
13:17 305.05 305.10 305.05 305.08 22.9K
13:18 305.08 305.09 305.04 305.04 69.4K
13:19 305.07 305.07 305.04 305.05 44.3K
13:20 305.09 305.09 305.03 305.09 80.1K
13:21 305.25 305.35 305.25 305.35 21.3K
13:22 305.35 305.41 305.34 305.34 28.9K
13:23 305.41 305.41 305.39 305.40 9.6K
13:24 305.43 305.47 305.43 305.44 14.3K
13:25 305.43 305.54 305.43 305.54 13.9K
13:26 305.56 305.56 305.54 305.56 35.1K
13:27 305.58 305.67 305.58 305.67 24.4K
13:28 305.67 305.71 305.42 305.42 65.4K
13:29 305.37 305.37 305.32 305.34 27.0K
13:30 305.26 305.26 305.11 305.11 51.2K
13:31 305.12 305.13 305.12 305.13 24.4K
13:32 304.93 304.93 304.85 304.87 57.7K
13:33 304.91 304.91 304.88 304.89 78.5K
13:34 304.92 304.92 304.89 304.89 35.8K
13:35 304.89 304.89 304.84 304.84 27.4K
13:36 304.82 304.85 304.80 304.85 18.0K
13:37 304.82 304.82 304.80 304.80 7.9K
13:38 304.80 304.81 304.80 304.81 8.2K
13:39 304.80 304.89 304.79 304.89 39.5K
13:40 304.91 304.91 304.87 304.87 19.8K
13:41 304.85 304.85 304.85 304.85 14.5K
13:42 304.85 304.85 304.81 304.81 11.3K
13:43 304.83 304.84 304.83 304.83 106.6K
13:44 304.85 304.96 304.85 304.96 11.2K
13:45 304.97 305.01 304.94 305.01 11.6K
13:46 305.06 305.10 305.06 305.10 14.3K
13:47 305.07 305.09 305.07 305.09 17.4K
13:48 305.09 305.11 305.08 305.08 8.5K
13:49 305.09 305.10 305.08 305.10 27.8K
13:50 305.10 305.24 305.10 305.24 34.1K
13:51 305.23 305.23 305.22 305.22 5.2K
13:52 305.24 305.33 305.24 305.33 61.9K
13:53 305.36 305.37 305.36 305.37 28.1K
13:54 305.36 305.36 305.27 305.33 16.1K
13:55 305.36 305.44 305.36 305.42 23.7K
13:56 305.44 305.44 305.41 305.44 7.9K
13:57 305.47 305.47 305.38 305.38 43.4K
13:58 305.43 305.44 305.38 305.38 10.3K
13:59 305.32 305.32 305.28 305.28 40.4K
14:00 305.31 305.36 305.31 305.31 27.3K
14:01 305.33 305.33 305.32 305.33 8.1K
14:02 305.33 305.33 305.21 305.29 38.7K
14:03 305.27 305.29 305.24 305.24 37.1K
14:04 305.23 305.23 305.17 305.17 18.0K
14:05 305.16 305.22 305.13 305.22 27.0K
14:06 305.23 305.27 305.23 305.27 5.9K
14:07 305.27 305.32 305.27 305.27 15.2K
14:08 305.24 305.28 305.21 305.28 9.0K
14:09 305.30 305.30 305.25 305.25 21.0K
14:10 305.24 305.28 305.20 305.28 22.8K
14:11 305.24 305.24 305.18 305.18 20.8K
14:12 305.20 305.25 305.20 305.25 23.2K
14:13 305.26 305.28 305.23 305.26 40.0K
14:14 305.27 305.35 305.27 305.35 90.7K
14:15 305.35 305.36 305.33 305.33 20.9K
14:16 305.33 305.33 305.15 305.15 20.6K
14:17 305.15 305.34 305.15 305.34 86.8K
14:18 305.34 305.47 305.34 305.47 55.6K
14:19 305.49 305.51 305.46 305.51 104.2K
14:20 305.54 305.54 305.50 305.50 14.3K
14:21 305.50 305.51 305.45 305.51 12.7K
14:22 305.51 305.52 305.49 305.52 20.2K
14:23 305.56 305.62 305.56 305.62 12.8K
14:24 305.64 305.87 305.64 305.87 46.5K
14:25 305.87 305.87 305.85 305.86 38.4K
14:26 305.87 305.91 305.87 305.91 10.3K
14:27 305.94 306.09 305.94 306.09 38.4K
14:28 306.10 306.22 306.10 306.22 21.7K
14:29 306.24 306.24 306.19 306.21 21.1K
14:30 306.07 306.07 306.04 306.06 12.7K
14:31 306.08 306.26 306.08 306.26 24.2K
14:32 306.30 306.30 306.22 306.22 40.0K
14:33 306.26 306.26 306.12 306.12 15.0K
14:34 306.15 306.26 306.15 306.26 36.7K
14:35 306.22 306.26 306.22 306.26 45.3K
14:36 306.27 306.31 306.27 306.30 67.2K
14:37 306.30 306.30 306.25 306.28 28.2K
14:38 306.28 306.35 306.26 306.35 57.0K
14:39 306.35 306.40 306.34 306.40 28.2K
14:40 306.42 306.42 306.16 306.16 235.1K
14:41 306.15 306.18 306.14 306.18 23.2K
14:42 306.16 306.28 306.12 306.28 24.8K
14:43 306.38 306.52 306.38 306.52 14.2K
14:44 306.60 306.68 306.60 306.68 54.9K
14:45 306.66 306.66 306.58 306.62 80.3K
14:46 306.62 306.62 306.37 306.37 38.7K
14:47 306.40 306.43 306.39 306.43 28.9K
14:48 306.42 306.46 306.42 306.46 22.6K
14:49 306.46 306.55 306.46 306.50 16.7K
14:50 306.48 306.54 306.47 306.54 41.8K
14:51 306.51 306.51 306.42 306.43 49.6K
14:52 306.39 306.39 306.39 306.39 26.2K
14:53 306.36 306.40 306.36 306.40 11.5K
14:54 306.39 306.41 306.38 306.38 72.4K
14:55 306.36 306.50 306.36 306.50 36.3K
14:56 306.44 306.55 306.44 306.55 67.8K
14:57 306.55 306.55 306.47 306.47 69.8K
14:58 306.49 306.53 306.48 306.53 15.9K
14:59 306.56 306.58 306.56 306.58 19.2K
15:00 306.58 306.58 306.56 306.57 10.5K
15:01 306.55 306.55 306.54 306.55 18.8K
15:02 306.57 306.60 306.57 306.60 34.0K
15:03 306.59 306.59 306.48 306.56 48.9K
15:04 306.58 306.62 306.58 306.60 43.0K
15:05 306.61 306.72 306.61 306.72 38.8K
15:06 306.77 306.77 306.67 306.67 23.3K
15:07 306.67 306.69 306.62 306.62 15.2K
15:08 306.58 306.58 306.47 306.47 16.8K
15:09 306.48 306.48 306.46 306.46 13.1K
15:10 306.46 306.46 306.41 306.45 21.5K
15:11 306.46 306.60 306.46 306.58 23.9K
15:12 306.60 306.62 306.60 306.60 62.7K
15:13 306.62 306.67 306.60 306.67 10.5K
15:14 306.74 306.78 306.74 306.76 34.6K
15:15 306.76 306.81 306.75 306.81 16.0K
15:16 306.78 306.84 306.78 306.84 34.8K
15:17 306.95 307.07 306.95 307.07 13.3K
15:18 307.09 307.09 307.02 307.02 17.5K
15:19 307.00 307.03 307.00 307.03 12.2K
15:20 307.03 307.07 306.98 307.07 14.9K
15:21 307.02 307.02 306.74 306.74 39.4K
15:22 306.74 306.77 306.74 306.77 9.9K
15:23 306.74 306.74 306.71 306.71 15.5K
15:24 306.68 306.70 306.68 306.70 23.8K
15:25 306.68 306.71 306.66 306.66 36.7K
15:26 306.67 306.68 306.65 306.68 44.1K
15:27 306.68 306.74 306.67 306.74 30.5K
15:28 306.73 306.73 306.72 306.72 8.2K
15:29 306.68 306.68 306.57 306.59 37.7K
15:30 306.58 306.58 306.54 306.54 19.7K
15:31 306.57 306.58 306.50 306.50 17.1K
15:32 306.50 306.50 306.49 306.50 19.7K
15:33 306.56 306.56 306.54 306.54 85.4K
15:34 306.51 306.51 306.41 306.41 26.0K
15:35 306.36 306.36 306.27 306.27 23.1K
15:36 306.29 306.29 306.08 306.08 47.5K
15:37 306.08 306.14 306.08 306.14 22.3K
15:38 306.12 306.12 306.10 306.10 24.3K
15:39 306.10 306.12 306.10 306.12 33.9K
15:40 306.11 306.15 306.10 306.15 32.7K
15:41 306.17 306.24 306.14 306.24 29.3K
15:42 306.24 306.24 306.16 306.17 34.4K
15:43 306.18 306.18 306.04 306.04 47.9K
15:44 306.05 306.05 305.97 305.97 41.8K
15:45 305.94 305.97 305.94 305.94 68.7K
15:46 305.93 305.93 305.92 305.92 41.9K
15:47 305.95 305.95 305.85 305.85 26.3K
15:48 305.78 305.78 305.73 305.73 33.7K
15:49 305.76 305.79 305.73 305.79 58.0K
15:50 305.88 306.01 305.88 305.96 131.5K
15:51 305.95 305.95 305.84 305.88 46.8K
15:52 305.87 305.89 305.87 305.88 65.8K
15:53 305.86 305.87 305.86 305.86 90.7K
15:54 305.81 305.98 305.81 305.98 71.8K
15:55 305.97 306.13 305.92 306.13 146.9K
15:56 306.08 306.10 306.08 306.08 144.6K
15:57 306.04 306.07 306.02 306.02 85.4K
15:58 306.00 306.00 305.94 305.94 137.6K
15:59 305.93 305.93 305.86 305.92 202.0K
16:00 305.89 305.89 305.89 305.89 4,802.1K
16:01 305.89 305.89 305.89 305.89 66.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available