S&P/TSX Capped Utilities

GSPTTUT
🏛️ canada →
356.98
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 307.93 308.19 307.93 308.19 185.6K
09:31 308.29 308.49 308.29 308.49 29.8K
09:32 308.68 308.76 308.65 308.66 41.7K
09:33 308.73 308.83 308.73 308.83 8.4K
09:34 308.81 308.95 308.81 308.90 38.9K
09:35 308.86 308.89 308.58 308.58 17.7K
09:36 308.43 308.47 308.37 308.37 13.3K
09:37 308.43 308.61 308.43 308.60 14.4K
09:38 308.64 308.64 308.38 308.38 31.6K
09:39 308.43 308.55 308.43 308.55 30.8K
09:40 308.65 308.77 308.64 308.77 20.3K
09:41 308.70 308.76 308.66 308.73 30.3K
09:42 308.71 308.71 308.52 308.54 21.4K
09:43 308.60 308.60 308.57 308.59 21.1K
09:44 308.55 308.58 308.52 308.52 17.6K
09:45 308.51 308.51 308.44 308.44 35.5K
09:46 308.49 308.78 308.49 308.78 40.4K
09:47 308.82 308.82 308.78 308.78 13.3K
09:48 308.77 308.78 308.75 308.75 9.1K
09:49 308.65 308.65 308.50 308.50 22.8K
09:50 308.51 308.51 308.36 308.36 21.4K
09:51 308.37 308.37 308.01 308.01 35.9K
09:52 307.94 308.02 307.94 307.99 21.8K
09:53 307.87 307.87 307.53 307.59 63.9K
09:54 307.70 307.79 307.67 307.67 8.8K
09:55 307.64 307.65 307.62 307.62 11.5K
09:56 307.59 307.67 307.38 307.38 48.7K
09:57 307.34 307.34 307.20 307.20 20.4K
09:58 307.21 307.29 307.21 307.29 12.0K
09:59 307.32 307.32 307.30 307.30 12.3K
10:00 307.27 307.42 307.27 307.42 17.9K
10:01 307.44 307.44 307.25 307.25 21.0K
10:02 307.31 307.48 307.31 307.48 64.1K
10:03 307.56 307.60 307.56 307.60 20.1K
10:04 307.62 307.69 307.62 307.65 26.0K
10:05 307.64 307.64 307.31 307.31 24.4K
10:06 307.23 307.23 307.03 307.03 24.3K
10:07 306.97 306.97 306.80 306.82 36.4K
10:08 306.86 307.01 306.86 307.01 12.4K
10:09 307.07 307.19 307.07 307.19 34.0K
10:10 307.23 307.52 307.23 307.52 22.4K
10:11 307.79 307.79 307.78 307.79 30.9K
10:12 307.81 307.82 307.77 307.77 62.2K
10:13 307.78 307.81 307.73 307.73 5.1K
10:14 307.72 307.85 307.72 307.85 10.5K
10:15 307.86 307.86 307.82 307.82 25.3K
10:16 307.83 307.83 307.82 307.83 6.2K
10:17 307.87 308.00 307.86 307.91 7.2K
10:18 307.92 307.92 307.77 307.77 12.5K
10:19 307.75 307.75 307.74 307.74 5.0K
10:20 307.69 307.69 307.58 307.58 23.1K
10:21 307.52 307.52 307.45 307.45 13.6K
10:22 307.42 307.42 307.20 307.20 19.1K
10:23 307.22 307.25 307.22 307.23 5.1K
10:24 307.24 307.24 307.14 307.14 20.4K
10:25 307.16 307.16 307.11 307.11 10.4K
10:26 307.11 307.11 307.06 307.06 10.6K
10:27 307.05 307.07 307.02 307.02 13.5K
10:28 307.01 307.01 306.96 306.99 16.5K
10:29 307.01 307.01 306.97 306.97 9.1K
10:30 306.95 306.95 306.88 306.88 11.2K
10:31 307.02 307.06 307.02 307.06 12.4K
10:32 307.13 307.17 307.13 307.15 11.1K
10:33 307.15 307.29 307.14 307.29 7.8K
10:34 307.30 307.30 307.25 307.26 8.1K
10:35 307.27 307.27 307.24 307.24 8.5K
10:36 307.22 307.33 307.22 307.33 17.9K
10:37 307.30 307.30 307.26 307.28 5.5K
10:38 307.29 307.41 307.29 307.41 3.9K
10:39 307.43 307.44 307.36 307.36 9.7K
10:40 307.32 307.37 307.27 307.27 38.8K
10:41 307.24 307.24 307.06 307.06 10.8K
10:42 307.03 307.18 307.03 307.18 14.2K
10:43 307.24 307.24 307.16 307.16 9.4K
10:44 307.17 307.21 307.17 307.21 2.4K
10:45 307.19 307.23 307.18 307.23 4.2K
10:46 307.22 307.26 307.22 307.26 9.9K
10:47 307.37 307.46 307.37 307.44 6.3K
10:48 307.44 307.44 307.42 307.42 5.5K
10:49 307.42 307.42 307.39 307.40 16.8K
10:50 307.39 307.39 307.35 307.36 7.8K
10:51 307.36 307.40 307.36 307.40 8.3K
10:52 307.39 307.42 307.33 307.33 24.4K
10:53 307.32 307.32 307.25 307.25 2.4K
10:54 307.25 307.26 307.25 307.26 3.3K
10:55 307.27 307.41 307.27 307.41 19.7K
10:56 307.41 307.41 307.38 307.38 7.9K
10:57 307.40 307.40 307.32 307.32 13.8K
10:58 307.29 307.29 307.19 307.19 15.0K
10:59 307.18 307.18 307.15 307.15 5.1K
11:00 307.15 307.16 307.15 307.16 6.0K
11:01 307.15 307.15 307.03 307.03 7.0K
11:02 307.03 307.04 307.01 307.04 3.1K
11:03 307.02 307.04 307.02 307.04 5.6K
11:04 307.01 307.03 307.01 307.03 12.0K
11:05 307.00 307.02 307.00 307.02 7.2K
11:06 307.01 307.01 307.00 307.00 28.7K
11:07 307.02 307.05 307.02 307.04 3.0K
11:08 307.03 307.10 307.03 307.09 8.6K
11:09 307.13 307.25 307.13 307.25 17.7K
11:10 307.28 307.28 307.21 307.21 12.0K
11:11 307.19 307.20 307.14 307.14 7.0K
11:12 307.14 307.15 307.14 307.15 2.5K
11:13 307.12 307.12 307.07 307.07 9.9K
11:14 307.05 307.05 306.91 306.91 38.9K
11:15 306.92 306.94 306.92 306.93 15.6K
11:16 306.88 306.88 306.81 306.81 30.6K
11:17 306.80 306.80 306.70 306.70 33.9K
11:18 306.70 306.70 306.65 306.70 22.9K
11:19 306.67 306.67 306.61 306.61 15.3K
11:20 306.56 306.56 306.47 306.48 96.8K
11:21 306.46 306.46 306.35 306.35 22.5K
11:22 306.38 306.38 306.36 306.37 45.4K
11:23 306.38 306.40 306.37 306.40 36.9K
11:24 306.37 306.43 306.36 306.42 13.6K
11:25 306.41 306.41 306.38 306.39 6.1K
11:26 306.40 306.52 306.40 306.52 4.6K
11:27 306.50 306.51 306.50 306.51 3.4K
11:28 306.49 306.53 306.49 306.53 14.8K
11:29 306.51 306.51 306.44 306.44 13.1K
11:30 306.44 306.46 306.44 306.46 4.8K
11:31 306.48 306.50 306.48 306.50 3.4K
11:32 306.49 306.56 306.49 306.56 9.7K
11:33 306.53 306.53 306.40 306.40 26.8K
11:34 306.40 306.53 306.40 306.53 19.9K
11:35 306.58 306.69 306.58 306.69 11.3K
11:36 306.74 306.76 306.74 306.75 3.4K
11:37 306.75 306.77 306.75 306.76 7.0K
11:38 306.77 306.78 306.77 306.78 9.5K
11:39 306.78 306.78 306.73 306.73 6.6K
11:40 306.79 306.88 306.79 306.88 10.9K
11:41 306.88 306.88 306.83 306.85 23.6K
11:42 306.84 306.91 306.84 306.91 22.5K
11:43 306.91 306.93 306.90 306.93 9.3K
11:44 306.92 306.95 306.92 306.93 9.5K
11:45 306.93 306.99 306.91 306.99 11.5K
11:46 306.97 306.97 306.93 306.96 13.2K
11:47 306.96 306.97 306.96 306.96 3.9K
11:48 306.95 306.95 306.89 306.89 45.5K
11:49 306.89 306.92 306.89 306.91 15.5K
11:50 306.93 306.94 306.93 306.94 12.8K
11:51 306.94 306.94 306.85 306.86 30.6K
11:52 306.84 306.84 306.82 306.84 8.2K
11:53 306.85 306.85 306.83 306.83 6.9K
11:54 306.81 306.81 306.75 306.77 15.9K
11:55 306.70 306.70 306.62 306.63 26.4K
11:56 306.63 306.63 306.55 306.63 8.6K
11:57 306.62 306.62 306.50 306.50 7.5K
11:58 306.49 306.49 306.48 306.48 9.9K
11:59 306.49 306.50 306.49 306.50 1.4K
12:00 306.50 306.53 306.50 306.51 5.3K
12:01 306.52 306.52 306.52 306.52 7.6K
12:02 306.51 306.51 306.46 306.46 7.7K
12:03 306.42 306.43 306.42 306.42 22.5K
12:04 306.42 306.42 306.39 306.41 2.5K
12:05 306.41 306.41 306.31 306.31 7.5K
12:06 306.36 306.38 306.36 306.38 9.9K
12:07 306.39 306.45 306.39 306.45 7.7K
12:08 306.45 306.51 306.45 306.51 10.5K
12:09 306.52 306.63 306.52 306.63 44.4K
12:10 306.60 306.63 306.60 306.63 11.3K
12:11 306.65 306.66 306.65 306.65 12.2K
12:12 306.67 306.72 306.67 306.72 9.2K
12:13 306.71 306.72 306.68 306.68 10.0K
12:14 306.66 306.66 306.63 306.63 15.7K
12:15 306.60 306.70 306.60 306.70 16.1K
12:16 306.70 306.77 306.70 306.76 11.0K
12:17 306.68 306.69 306.68 306.69 18.5K
12:18 306.70 306.71 306.68 306.71 20.3K
12:19 306.72 306.72 306.71 306.71 29.6K
12:20 306.75 306.76 306.75 306.75 5.6K
12:21 306.74 306.74 306.69 306.69 16.0K
12:22 306.68 306.68 306.65 306.65 8.4K
12:23 306.65 306.65 306.49 306.49 18.7K
12:24 306.47 306.73 306.47 306.72 29.0K
12:25 306.73 306.74 306.73 306.74 8.3K
12:26 306.73 306.73 306.71 306.72 8.0K
12:27 306.69 306.81 306.69 306.81 12.2K
12:28 306.80 306.90 306.80 306.90 4.0K
12:29 306.92 306.96 306.92 306.96 12.6K
12:30 307.00 307.06 307.00 307.06 11.7K
12:31 307.07 307.07 306.96 306.96 15.0K
12:32 306.96 306.98 306.95 306.97 7.1K
12:33 307.00 307.00 307.00 307.00 4.8K
12:34 307.00 307.04 307.00 307.04 20.7K
12:35 307.11 307.16 307.11 307.16 28.5K
12:36 307.18 307.29 307.18 307.28 30.3K
12:37 307.29 307.32 307.29 307.31 13.1K
12:38 307.32 307.37 307.32 307.37 7.1K
12:39 307.37 307.38 307.37 307.38 2.8K
12:40 307.51 307.54 307.51 307.54 6.9K
12:41 307.56 307.59 307.56 307.59 18.6K
12:42 307.59 307.60 307.59 307.59 5.4K
12:43 307.60 307.60 307.57 307.58 11.4K
12:44 307.67 307.77 307.67 307.77 38.7K
12:45 307.80 307.84 307.80 307.84 9.0K
12:46 307.83 307.83 307.80 307.80 9.8K
12:47 307.83 307.87 307.83 307.87 13.9K
12:48 307.87 307.89 307.87 307.88 15.0K
12:49 307.88 307.88 307.87 307.87 19.9K
12:50 307.86 307.86 307.84 307.86 8.5K
12:51 307.86 307.89 307.86 307.89 14.8K
12:52 307.90 307.93 307.90 307.91 19.8K
12:53 307.92 307.92 307.86 307.86 9.7K
12:54 307.84 307.95 307.81 307.95 16.3K
12:55 307.95 307.95 307.91 307.93 7.2K
12:56 307.93 307.95 307.92 307.92 13.9K
12:57 307.90 307.90 307.75 307.75 19.9K
12:58 307.72 307.72 307.70 307.70 11.4K
12:59 307.71 307.71 307.60 307.60 14.8K
13:00 307.59 307.59 307.56 307.56 6.4K
13:01 307.52 307.53 307.52 307.53 24.3K
13:02 307.53 307.53 307.51 307.53 4.6K
13:03 307.55 307.55 307.51 307.51 7.1K
13:04 307.51 307.51 307.42 307.42 30.5K
13:05 307.40 307.40 307.34 307.35 12.1K
13:06 307.33 307.33 307.22 307.22 15.1K
13:07 307.24 307.31 307.24 307.31 9.0K
13:08 307.31 307.33 307.30 307.33 6.7K
13:09 307.33 307.36 307.31 307.36 8.9K
13:10 307.30 307.30 307.21 307.21 33.4K
13:11 307.20 307.20 307.01 307.01 28.8K
13:12 306.88 306.88 306.83 306.86 19.6K
13:13 306.81 306.87 306.80 306.85 18.2K
13:14 306.85 306.86 306.85 306.86 5.2K
13:15 306.87 306.87 306.80 306.80 10.6K
13:16 306.81 306.81 306.75 306.75 18.9K
13:17 306.75 306.75 306.73 306.73 6.3K
13:18 306.72 306.75 306.70 306.70 4.7K
13:19 306.65 306.73 306.65 306.70 14.0K
13:20 306.70 306.70 306.68 306.69 4.8K
13:21 306.68 306.68 306.67 306.67 8.7K
13:22 306.63 306.63 306.60 306.60 39.4K
13:23 306.55 306.56 306.54 306.56 16.7K
13:24 306.58 306.71 306.58 306.71 23.7K
13:25 306.68 306.68 306.63 306.63 13.1K
13:26 306.56 306.58 306.55 306.58 17.8K
13:27 306.64 306.64 306.59 306.59 10.7K
13:28 306.60 306.60 306.57 306.57 2.5K
13:29 306.62 306.66 306.62 306.65 22.1K
13:30 306.66 306.77 306.66 306.77 13.8K
13:31 306.75 306.82 306.75 306.81 13.7K
13:32 306.80 306.83 306.80 306.83 4.3K
13:33 306.83 306.83 306.79 306.79 7.2K
13:34 306.85 307.01 306.85 307.01 22.1K
13:35 307.00 307.00 306.89 306.89 26.1K
13:36 306.90 306.90 306.85 306.86 11.5K
13:37 306.85 306.86 306.81 306.81 13.8K
13:38 306.82 306.89 306.82 306.89 6.3K
13:39 307.01 307.05 307.01 307.05 29.3K
13:40 307.04 307.05 307.02 307.02 10.1K
13:41 307.03 307.04 307.03 307.04 11.9K
13:42 307.04 307.04 307.02 307.02 13.7K
13:43 307.02 307.02 307.00 307.00 1.8K
13:44 307.00 307.00 306.96 306.97 5.8K
13:45 306.97 307.02 306.97 307.02 11.7K
13:46 307.01 307.05 307.01 307.05 4.9K
13:47 307.04 307.10 307.04 307.10 12.6K
13:48 307.11 307.16 307.11 307.16 8.8K
13:49 307.17 307.17 307.14 307.14 13.9K
13:50 307.07 307.07 307.00 307.00 19.8K
13:51 307.01 307.01 306.98 306.98 8.4K
13:52 306.97 306.97 306.88 306.88 16.5K
13:53 306.93 306.93 306.88 306.90 5.2K
13:54 306.90 306.90 306.89 306.89 16.1K
13:55 306.85 306.85 306.82 306.82 15.7K
13:56 306.82 306.83 306.82 306.82 4.5K
13:57 306.82 306.83 306.79 306.79 15.1K
13:58 306.79 306.79 306.78 306.78 3.1K
13:59 306.78 306.80 306.78 306.80 6.7K
14:00 306.78 306.82 306.78 306.82 5.5K
14:01 306.82 306.82 306.81 306.82 5.0K
14:02 306.81 306.90 306.81 306.90 21.1K
14:03 306.93 306.96 306.90 306.90 12.2K
14:04 306.89 306.89 306.87 306.88 32.7K
14:05 306.90 306.93 306.88 306.93 8.1K
14:06 306.99 307.03 306.99 307.03 14.1K
14:07 307.11 307.11 307.10 307.10 9.1K
14:08 307.10 307.10 307.06 307.06 2.6K
14:09 307.03 307.05 307.00 307.00 11.1K
14:10 306.98 306.98 306.90 306.90 29.7K
14:11 306.90 306.90 306.85 306.85 13.2K
14:12 306.81 306.81 306.80 306.80 6.8K
14:13 306.80 306.87 306.79 306.85 14.5K
14:14 306.86 306.89 306.86 306.89 2.2K
14:15 306.87 306.88 306.84 306.84 13.1K
14:16 306.81 306.88 306.81 306.88 8.9K
14:17 306.91 306.93 306.87 306.87 53.2K
14:18 306.88 306.88 306.64 306.64 71.8K
14:19 306.65 306.68 306.64 306.68 4.2K
14:20 306.68 306.68 306.65 306.67 24.6K
14:21 306.67 306.67 306.67 306.67 4.3K
14:22 306.67 306.71 306.67 306.71 19.2K
14:23 306.71 306.71 306.70 306.70 5.3K
14:24 306.74 306.83 306.74 306.83 15.2K
14:25 306.84 306.92 306.84 306.92 7.0K
14:26 306.94 307.00 306.94 307.00 19.9K
14:27 307.01 307.02 306.95 306.95 6.3K
14:28 306.97 307.00 306.97 306.99 8.6K
14:29 306.99 306.99 306.98 306.98 5.1K
14:30 306.99 307.01 306.99 307.01 8.5K
14:31 306.95 306.98 306.95 306.98 73.8K
14:32 306.96 306.99 306.93 306.99 5.3K
14:33 307.02 307.05 307.02 307.05 17.9K
14:34 307.06 307.06 307.00 307.02 4.2K
14:35 307.03 307.03 306.97 306.97 7.3K
14:36 306.95 306.95 306.88 306.88 40.6K
14:37 306.86 306.86 306.85 306.86 2.9K
14:38 306.84 306.87 306.84 306.86 7.5K
14:39 306.88 306.88 306.85 306.86 1.9K
14:40 306.85 306.85 306.82 306.83 13.0K
14:41 306.80 306.80 306.76 306.77 7.9K
14:42 306.73 306.75 306.73 306.73 13.3K
14:43 306.72 306.87 306.72 306.87 10.0K
14:44 306.89 306.96 306.89 306.96 13.4K
14:45 307.01 307.04 307.01 307.04 15.8K
14:46 307.10 307.15 307.10 307.15 9.1K
14:47 307.14 307.16 307.12 307.16 9.3K
14:48 307.16 307.16 307.07 307.07 41.9K
14:49 307.07 307.07 307.04 307.05 9.8K
14:50 307.04 307.05 307.03 307.03 10.4K
14:51 307.03 307.03 307.01 307.01 51.2K
14:52 306.96 306.96 306.93 306.93 4.5K
14:53 306.93 306.98 306.93 306.96 4.2K
14:54 307.03 307.04 307.02 307.02 7.8K
14:55 307.03 307.03 306.99 306.99 9.7K
14:56 306.98 307.04 306.98 307.03 8.6K
14:57 307.01 307.01 307.00 307.00 8.5K
14:58 307.01 307.10 307.01 307.10 6.8K
14:59 307.09 307.10 307.07 307.07 6.3K
15:00 307.09 307.11 307.08 307.11 55.5K
15:01 307.11 307.11 307.10 307.11 7.9K
15:02 307.12 307.14 307.12 307.12 10.2K
15:03 307.13 307.13 307.00 307.00 26.2K
15:04 306.96 306.97 306.96 306.97 17.5K
15:05 306.97 306.98 306.96 306.96 9.0K
15:06 306.96 306.97 306.96 306.97 13.6K
15:07 306.98 307.07 306.98 307.07 19.0K
15:08 307.11 307.15 307.11 307.14 39.3K
15:09 307.15 307.24 307.15 307.24 14.7K
15:10 307.22 307.48 307.22 307.48 53.3K
15:11 307.46 307.52 307.46 307.52 15.2K
15:12 307.50 307.60 307.50 307.60 16.7K
15:13 307.60 307.63 307.60 307.63 11.7K
15:14 307.64 307.72 307.64 307.72 20.3K
15:15 307.72 307.79 307.72 307.73 21.2K
15:16 307.71 307.76 307.70 307.76 12.8K
15:17 307.74 307.74 307.73 307.74 12.5K
15:18 307.74 307.74 307.74 307.74 7.4K
15:19 307.76 307.77 307.75 307.75 11.9K
15:20 307.75 307.80 307.75 307.77 15.9K
15:21 307.79 307.81 307.78 307.80 8.1K
15:22 307.80 307.80 307.72 307.72 12.9K
15:23 307.68 307.68 307.62 307.62 12.1K
15:24 307.59 307.60 307.58 307.58 15.1K
15:25 307.60 307.62 307.59 307.62 13.8K
15:26 307.67 307.70 307.67 307.70 12.5K
15:27 307.67 307.67 307.65 307.65 14.1K
15:28 307.64 307.68 307.62 307.68 25.3K
15:29 307.70 307.72 307.70 307.71 10.4K
15:30 307.66 307.66 307.63 307.63 19.2K
15:31 307.60 307.60 307.59 307.60 9.7K
15:32 307.59 307.68 307.58 307.68 17.8K
15:33 307.73 307.85 307.73 307.85 26.1K
15:34 307.85 307.89 307.85 307.86 17.9K
15:35 307.86 307.86 307.81 307.81 14.3K
15:36 307.82 307.84 307.82 307.84 13.7K
15:37 307.78 307.78 307.77 307.77 20.9K
15:38 307.75 307.76 307.73 307.73 18.7K
15:39 307.75 307.75 307.74 307.75 21.2K
15:40 307.71 307.71 307.64 307.64 19.9K
15:41 307.62 307.62 307.58 307.58 20.3K
15:42 307.58 307.61 307.58 307.58 35.0K
15:43 307.60 307.60 307.54 307.54 13.6K
15:44 307.52 307.52 307.42 307.42 25.1K
15:45 307.47 307.49 307.46 307.46 30.5K
15:46 307.41 307.45 307.41 307.44 43.0K
15:47 307.42 307.46 307.42 307.42 37.0K
15:48 307.40 307.40 307.32 307.36 43.0K
15:49 307.36 307.36 307.33 307.35 20.2K
15:50 307.31 307.31 307.24 307.24 174.2K
15:51 307.21 307.27 307.18 307.26 48.3K
15:52 307.27 307.27 307.20 307.20 46.9K
15:53 307.23 307.30 307.23 307.30 39.5K
15:54 307.28 307.34 307.28 307.31 63.5K
15:55 307.28 307.45 307.27 307.41 131.3K
15:56 307.20 307.20 307.13 307.15 115.1K
15:57 307.14 307.14 307.06 307.06 114.8K
15:58 307.09 307.09 307.02 307.06 100.1K
15:59 307.04 307.10 307.04 307.07 160.0K
16:00 307.07 307.07 307.07 307.07 5,814.9K
16:01 307.07 307.07 307.07 307.07 18.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available