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
09:30 306.80 307.27 306.80 307.07 369.1K
09:31 307.04 307.52 307.04 307.38 186.7K
09:32 307.28 307.38 307.04 307.16 137.0K
09:33 307.26 307.52 307.26 307.52 83.9K
09:34 307.65 307.81 307.65 307.81 47.3K
09:35 307.89 308.31 307.89 308.30 924.3K
09:36 308.34 308.36 308.32 308.32 35.5K
09:37 308.34 308.34 307.90 307.90 19.6K
09:38 307.78 307.93 307.72 307.93 32.2K
09:39 307.95 307.97 307.90 307.97 28.4K
09:40 307.95 307.95 307.59 307.59 22.9K
09:41 307.87 307.89 307.64 307.89 50.7K
09:42 307.97 308.01 307.97 308.00 18.0K
09:43 307.97 307.97 307.83 307.83 32.9K
09:44 307.86 308.08 307.86 308.08 32.2K
09:45 308.18 308.36 308.18 308.23 90.6K
09:46 308.14 308.20 308.12 308.17 26.1K
09:47 308.20 308.20 308.07 308.07 72.4K
09:48 308.10 308.40 308.10 308.40 39.2K
09:49 308.54 308.55 308.46 308.46 44.9K
09:50 308.48 308.78 308.48 308.78 40.3K
09:51 308.89 308.95 308.89 308.95 65.4K
09:52 308.93 308.93 308.88 308.88 33.9K
09:53 308.74 308.91 308.74 308.91 36.3K
09:54 308.89 309.07 308.89 309.07 21.9K
09:55 308.98 308.99 308.95 308.99 22.7K
09:56 309.10 309.34 309.10 309.34 35.0K
09:57 309.43 309.59 309.43 309.52 41.4K
09:58 309.38 309.38 309.21 309.21 38.1K
09:59 309.22 309.37 309.15 309.37 26.9K
10:00 309.43 309.43 309.15 309.15 20.5K
10:01 309.15 309.44 309.15 309.44 44.3K
10:02 309.47 309.56 309.47 309.52 69.1K
10:03 309.56 309.58 309.56 309.58 9.0K
10:04 309.56 309.68 309.56 309.68 16.0K
10:05 309.70 309.70 309.60 309.61 23.6K
10:06 309.77 309.92 309.77 309.83 64.1K
10:07 309.74 309.83 309.74 309.83 25.4K
10:08 309.81 309.81 309.64 309.64 10.1K
10:09 309.51 309.51 309.47 309.50 12.1K
10:10 309.52 309.52 309.46 309.46 21.8K
10:11 309.46 309.47 309.41 309.41 16.9K
10:12 309.39 309.39 309.11 309.15 37.8K
10:13 309.17 309.27 309.17 309.26 28.0K
10:14 309.23 309.23 309.07 309.10 30.0K
10:15 309.10 309.20 309.09 309.20 16.5K
10:16 309.21 309.27 309.19 309.27 6.8K
10:17 309.27 309.32 309.27 309.32 15.1K
10:18 309.30 309.32 309.27 309.27 30.1K
10:19 309.25 309.28 309.24 309.24 18.7K
10:20 309.19 309.25 309.17 309.24 26.3K
10:21 309.13 309.13 309.03 309.03 17.6K
10:22 309.06 309.06 309.00 309.01 21.4K
10:23 309.03 309.05 309.01 309.05 23.4K
10:24 309.07 309.15 309.07 309.15 20.3K
10:25 309.17 309.36 309.17 309.36 38.4K
10:26 309.40 309.48 309.40 309.48 11.6K
10:27 309.53 309.70 309.53 309.70 55.4K
10:28 309.72 309.75 309.72 309.73 20.4K
10:29 309.75 309.76 309.75 309.76 21.1K
10:30 309.74 309.75 309.71 309.75 19.1K
10:31 309.70 309.71 309.67 309.71 93.3K
10:32 309.70 309.75 309.63 309.66 14.7K
10:33 309.67 309.78 309.66 309.78 43.9K
10:34 309.82 309.82 309.74 309.74 64.4K
10:35 309.74 309.78 309.74 309.78 37.8K
10:36 309.74 309.79 309.74 309.79 74.1K
10:37 309.79 309.79 309.76 309.76 36.1K
10:38 309.72 309.76 309.69 309.76 84.7K
10:39 309.78 309.80 309.78 309.80 31.4K
10:40 309.78 309.81 309.65 309.65 36.7K
10:41 309.56 309.61 309.56 309.60 27.1K
10:42 309.59 309.62 309.59 309.61 56.3K
10:43 309.58 309.62 309.56 309.62 16.6K
10:44 309.62 309.62 309.57 309.57 14.7K
10:45 309.54 309.61 309.54 309.61 34.3K
10:46 309.63 309.79 309.62 309.79 12.9K
10:47 309.77 309.77 309.66 309.66 11.2K
10:48 309.67 309.68 309.67 309.67 12.3K
10:49 309.62 309.66 309.62 309.62 8.0K
10:50 309.60 309.60 309.53 309.54 10.6K
10:51 309.50 309.50 309.43 309.43 20.4K
10:52 309.41 309.61 309.41 309.61 17.6K
10:53 309.62 309.62 309.55 309.55 21.2K
10:54 309.58 309.67 309.55 309.67 13.2K
10:55 309.68 309.71 309.68 309.71 56.4K
10:56 309.73 309.87 309.65 309.65 41.6K
10:57 309.64 309.66 309.62 309.66 11.6K
10:58 309.66 309.66 309.62 309.62 22.8K
10:59 309.58 309.58 309.53 309.53 9.4K
11:00 309.48 309.55 309.48 309.55 24.8K
11:01 309.51 309.51 309.50 309.51 16.7K
11:02 309.51 309.52 309.51 309.52 20.2K
11:03 309.53 309.54 309.46 309.46 22.5K
11:04 309.47 309.50 309.47 309.50 8.1K
11:05 309.50 309.63 309.50 309.63 19.6K
11:06 309.65 309.69 309.65 309.69 47.7K
11:07 309.68 309.68 309.62 309.62 9.6K
11:08 309.60 309.64 309.60 309.64 19.8K
11:09 309.64 310.01 309.64 310.01 69.2K
11:10 310.03 310.18 310.03 310.18 15.0K
11:11 310.18 310.24 310.17 310.24 46.0K
11:12 310.29 310.32 310.29 310.31 13.4K
11:13 310.30 310.30 310.26 310.27 13.4K
11:14 310.26 310.28 310.26 310.28 6.6K
11:15 310.29 310.31 310.29 310.30 10.9K
11:16 310.32 310.32 310.28 310.28 18.5K
11:17 310.28 310.33 310.28 310.33 9.6K
11:18 310.33 310.33 310.21 310.24 22.9K
11:19 310.24 310.25 310.24 310.24 5.0K
11:20 310.21 310.23 310.21 310.23 11.7K
11:21 310.22 310.24 310.19 310.19 32.9K
11:22 310.18 310.27 310.18 310.27 12.9K
11:23 310.28 310.39 310.28 310.39 17.1K
11:24 310.39 310.48 310.39 310.48 38.4K
11:25 310.48 310.49 310.47 310.48 15.4K
11:26 310.52 310.53 310.47 310.47 11.6K
11:27 310.46 310.46 310.45 310.46 12.6K
11:28 310.45 310.46 310.40 310.40 7.9K
11:29 310.42 310.50 310.42 310.50 25.9K
11:30 310.52 310.52 310.46 310.46 12.5K
11:31 310.46 310.57 310.46 310.57 8.4K
11:32 310.58 310.65 310.58 310.65 36.8K
11:33 310.64 310.65 310.59 310.65 13.4K
11:34 310.62 310.62 310.58 310.60 8.1K
11:35 310.58 310.58 310.53 310.53 8.3K
11:36 310.52 310.52 310.48 310.48 19.1K
11:37 310.44 310.44 310.39 310.39 8.8K
11:38 310.41 310.47 310.41 310.47 10.3K
11:39 310.48 310.51 310.48 310.48 9.6K
11:40 310.49 310.49 310.41 310.41 13.9K
11:41 310.37 310.37 310.29 310.29 19.4K
11:42 310.29 310.30 310.25 310.30 11.7K
11:43 310.30 310.35 310.30 310.35 15.7K
11:44 310.34 310.34 310.01 310.01 32.4K
11:45 309.96 309.99 309.93 309.99 14.7K
11:46 310.01 310.03 310.01 310.01 7.0K
11:47 309.96 309.96 309.82 309.83 44.3K
11:48 309.82 309.85 309.79 309.85 20.7K
11:49 309.86 309.93 309.86 309.93 18.0K
11:50 309.91 309.91 309.85 309.85 22.9K
11:51 309.86 309.91 309.86 309.91 24.2K
11:52 309.91 309.95 309.91 309.92 6.8K
11:53 309.82 309.82 309.81 309.82 18.5K
11:54 309.83 309.83 309.79 309.79 6.1K
11:55 309.78 309.80 309.78 309.80 6.4K
11:56 309.82 309.91 309.82 309.91 8.1K
11:57 309.91 309.91 309.89 309.90 4.0K
11:58 309.88 309.88 309.78 309.78 7.1K
11:59 309.77 309.77 309.73 309.73 4.9K
12:00 309.78 309.81 309.78 309.81 14.1K
12:01 309.80 309.80 309.64 309.64 20.6K
12:02 309.63 309.66 309.63 309.66 8.3K
12:03 309.67 309.67 309.64 309.64 5.4K
12:04 309.64 309.65 309.62 309.62 3.5K
12:05 309.63 309.63 309.56 309.56 12.1K
12:06 309.57 309.59 309.54 309.54 7.9K
12:07 309.47 309.52 309.47 309.52 20.5K
12:08 309.58 309.66 309.58 309.66 21.3K
12:09 309.70 309.80 309.70 309.80 12.6K
12:10 309.82 309.82 309.74 309.75 10.7K
12:11 309.72 309.72 309.60 309.60 10.1K
12:12 309.58 309.63 309.58 309.63 6.5K
12:13 309.63 309.63 309.56 309.56 34.5K
12:14 309.54 309.54 309.46 309.46 11.8K
12:15 309.41 309.41 309.30 309.30 12.4K
12:16 309.22 309.22 309.14 309.14 27.4K
12:17 308.97 308.97 308.92 308.92 21.8K
12:18 308.92 308.92 308.90 308.90 10.0K
12:19 308.98 309.03 308.98 309.02 10.6K
12:20 309.03 309.03 308.93 308.93 10.1K
12:21 308.93 308.93 308.83 308.83 11.4K
12:22 308.83 308.83 308.78 308.78 55.5K
12:23 308.80 308.87 308.80 308.87 5.0K
12:24 308.86 309.00 308.83 309.00 9.1K
12:25 308.99 309.03 308.99 309.03 6.5K
12:26 309.03 309.05 309.03 309.05 13.2K
12:27 309.06 309.15 309.06 309.15 13.9K
12:28 309.20 309.32 309.20 309.32 11.8K
12:29 309.38 309.42 309.38 309.42 16.2K
12:30 309.42 309.45 309.42 309.45 6.0K
12:31 309.43 309.48 309.43 309.48 11.8K
12:32 309.45 309.45 309.43 309.44 6.8K
12:33 309.33 309.51 309.33 309.51 18.5K
12:34 309.52 309.53 309.52 309.52 1.9K
12:35 309.54 309.56 309.54 309.56 8.6K
12:36 309.56 309.58 309.56 309.56 3.3K
12:37 309.56 309.64 309.56 309.64 12.5K
12:38 309.70 309.72 309.70 309.72 8.5K
12:39 309.74 309.74 309.70 309.70 20.9K
12:40 309.69 309.69 309.68 309.68 4.8K
12:41 309.65 309.65 309.64 309.65 6.5K
12:42 309.66 309.83 309.66 309.83 17.3K
12:43 309.82 309.86 309.82 309.86 8.2K
12:44 309.87 309.91 309.87 309.91 5.1K
12:45 309.89 309.89 309.84 309.84 17.6K
12:46 309.83 309.83 309.78 309.78 20.4K
12:47 309.78 309.78 309.73 309.73 10.6K
12:48 309.72 309.73 309.71 309.73 9.1K
12:49 309.74 309.75 309.66 309.66 10.0K
12:50 309.67 309.70 309.67 309.69 15.8K
12:51 309.70 309.72 309.70 309.71 7.6K
12:52 309.71 309.71 309.70 309.70 6.8K
12:53 309.80 309.93 309.80 309.93 15.4K
12:54 309.90 309.90 309.87 309.89 12.7K
12:55 309.89 309.90 309.89 309.90 2.4K
12:56 309.95 309.96 309.94 309.95 9.0K
12:57 309.98 310.04 309.98 310.03 16.2K
12:58 310.01 310.03 309.99 309.99 5.5K
12:59 309.99 310.05 309.99 310.05 4.1K
13:00 310.06 310.09 310.06 310.09 18.3K
13:01 310.10 310.18 310.10 310.14 12.6K
13:02 310.13 310.24 310.13 310.21 11.6K
13:03 310.22 310.28 310.22 310.28 12.6K
13:04 310.28 310.29 310.27 310.29 4.6K
13:05 310.26 310.26 310.16 310.19 12.0K
13:06 310.24 310.32 310.24 310.30 17.5K
13:07 310.26 310.31 310.23 310.23 11.9K
13:08 310.24 310.25 310.22 310.23 7.1K
13:09 310.16 310.17 310.16 310.17 2.0K
13:10 310.18 310.18 310.16 310.16 12.4K
13:11 310.10 310.10 310.06 310.06 35.2K
13:12 310.07 310.07 310.04 310.04 29.7K
13:13 310.03 310.03 310.01 310.01 1.2K
13:14 310.03 310.03 310.02 310.02 5.1K
13:15 310.00 310.02 310.00 310.02 4.5K
13:16 310.01 310.01 309.97 309.97 39.1K
13:17 309.92 309.92 309.87 309.88 27.0K
13:18 309.88 309.88 309.79 309.79 18.2K
13:19 309.80 309.86 309.80 309.85 6.7K
13:20 309.83 309.83 309.70 309.70 18.7K
13:21 309.68 309.68 309.66 309.66 5.5K
13:22 309.67 309.68 309.67 309.67 7.8K
13:23 309.67 309.68 309.66 309.68 4.9K
13:24 309.69 309.72 309.69 309.72 8.0K
13:25 309.72 309.79 309.72 309.79 17.3K
13:26 309.75 309.76 309.75 309.76 3.3K
13:27 309.75 309.78 309.75 309.78 14.8K
13:28 309.78 309.78 309.73 309.73 25.4K
13:29 309.75 309.75 309.73 309.73 8.0K
13:30 309.75 309.75 309.73 309.73 32.0K
13:31 309.74 309.74 309.61 309.61 34.0K
13:32 309.64 309.64 309.60 309.60 15.2K
13:33 309.60 309.60 309.27 309.27 40.9K
13:34 309.25 309.25 309.22 309.22 9.9K
13:35 309.21 309.21 309.18 309.18 8.7K
13:36 309.20 309.25 309.20 309.24 15.1K
13:37 309.22 309.23 309.22 309.22 4.8K
13:38 309.22 309.22 309.18 309.20 8.4K
13:39 309.24 309.25 309.17 309.17 49.5K
13:40 309.19 309.21 309.19 309.20 11.2K
13:41 309.22 309.25 309.22 309.23 57.1K
13:42 309.22 309.27 309.22 309.27 6.4K
13:43 309.29 309.36 309.29 309.36 11.0K
13:44 309.35 309.37 309.35 309.37 11.4K
13:45 309.37 309.38 309.32 309.32 8.3K
13:46 309.32 309.33 309.31 309.33 12.0K
13:47 309.32 309.34 309.31 309.31 23.2K
13:48 309.33 309.42 309.33 309.42 17.1K
13:49 309.48 309.55 309.48 309.55 22.3K
13:50 309.55 309.56 309.55 309.56 5.1K
13:51 309.56 309.61 309.56 309.60 15.2K
13:52 309.61 309.61 309.59 309.59 6.8K
13:53 309.61 309.65 309.61 309.65 15.3K
13:54 309.66 309.68 309.66 309.68 6.8K
13:55 309.66 309.68 309.64 309.64 12.2K
13:56 309.63 309.63 309.53 309.53 17.9K
13:57 309.46 309.46 309.38 309.38 16.9K
13:58 309.41 309.41 309.34 309.34 20.6K
13:59 309.30 309.30 309.25 309.25 15.9K
14:00 309.23 309.24 309.20 309.24 13.4K
14:01 309.28 309.38 309.28 309.38 11.9K
14:02 309.39 309.45 309.39 309.45 21.6K
14:03 309.45 309.65 309.45 309.65 14.4K
14:04 309.65 309.70 309.65 309.69 8.2K
14:05 309.68 309.68 309.64 309.64 20.4K
14:06 309.64 309.65 309.63 309.65 11.6K
14:07 309.66 309.73 309.65 309.73 7.2K
14:08 309.74 309.80 309.74 309.80 10.8K
14:09 309.82 309.85 309.82 309.84 40.9K
14:10 309.85 309.86 309.84 309.86 19.4K
14:11 309.85 309.85 309.80 309.81 24.2K
14:12 309.81 309.82 309.78 309.79 18.0K
14:13 309.72 309.74 309.72 309.74 8.5K
14:14 309.78 309.87 309.78 309.86 28.6K
14:15 309.86 309.86 309.68 309.68 9.2K
14:16 309.68 309.73 309.68 309.72 7.0K
14:17 309.72 309.72 309.71 309.71 14.1K
14:18 309.74 309.78 309.74 309.74 17.3K
14:19 309.76 309.83 309.76 309.82 5.1K
14:20 309.87 309.87 309.79 309.79 36.5K
14:21 309.80 309.84 309.79 309.84 8.4K
14:22 309.89 309.92 309.82 309.82 10.7K
14:23 309.84 309.86 309.84 309.86 5.0K
14:24 309.84 309.84 309.80 309.80 8.4K
14:25 309.79 309.79 309.77 309.78 9.7K
14:26 309.82 309.85 309.82 309.85 15.1K
14:27 309.83 309.83 309.78 309.78 11.0K
14:28 309.78 309.78 309.74 309.74 3.4K
14:29 309.74 309.74 309.72 309.74 5.7K
14:30 309.74 309.74 309.66 309.66 27.2K
14:31 309.67 309.72 309.67 309.67 13.8K
14:32 309.67 309.78 309.67 309.78 12.9K
14:33 309.78 309.80 309.78 309.80 10.8K
14:34 309.75 309.75 309.67 309.75 26.7K
14:35 309.78 309.78 309.78 309.78 15.6K
14:36 309.78 309.78 309.77 309.77 5.1K
14:37 309.77 309.82 309.77 309.82 7.2K
14:38 309.83 309.83 309.81 309.83 17.8K
14:39 309.84 309.90 309.84 309.90 42.8K
14:40 309.95 309.98 309.95 309.98 41.1K
14:41 309.97 309.97 309.93 309.94 9.5K
14:42 309.97 309.97 309.97 309.97 18.5K
14:43 310.05 310.07 309.98 309.98 25.6K
14:44 309.99 309.99 309.95 309.95 9.5K
14:45 309.96 310.00 309.96 310.00 11.7K
14:46 310.02 310.02 309.98 309.98 8.0K
14:47 310.00 310.00 309.97 309.97 8.8K
14:48 309.98 309.98 309.89 309.89 31.4K
14:49 309.91 309.93 309.90 309.90 14.1K
14:50 309.88 309.95 309.88 309.94 10.9K
14:51 309.95 310.01 309.95 309.99 13.2K
14:52 309.97 309.97 309.94 309.94 17.8K
14:53 309.95 310.00 309.95 310.00 1.5K
14:54 310.00 310.00 309.92 309.92 32.9K
14:55 309.92 310.05 309.92 310.05 13.9K
14:56 310.07 310.07 309.96 309.96 9.0K
14:57 309.95 309.95 309.87 309.87 16.7K
14:58 309.86 309.86 309.85 309.85 4.2K
14:59 309.90 309.92 309.90 309.92 4.8K
15:00 309.91 309.91 309.61 309.61 60.9K
15:01 309.56 309.56 309.43 309.43 16.3K
15:02 309.43 309.44 309.36 309.44 21.7K
15:03 309.43 309.47 309.43 309.47 16.5K
15:04 309.44 309.48 309.44 309.48 16.3K
15:05 309.40 309.40 309.23 309.23 36.2K
15:06 309.23 309.23 309.04 309.04 40.1K
15:07 308.99 309.03 308.99 309.03 33.0K
15:08 309.03 309.09 309.03 309.08 8.4K
15:09 309.07 309.08 308.92 308.92 11.3K
15:10 308.91 308.94 308.91 308.94 12.7K
15:11 308.94 308.97 308.93 308.96 9.8K
15:12 308.97 308.97 308.91 308.97 7.8K
15:13 309.00 309.00 308.97 308.98 25.7K
15:14 309.01 309.01 308.97 308.98 19.8K
15:15 309.03 309.08 309.03 309.06 28.9K
15:16 309.07 309.13 309.07 309.13 49.2K
15:17 309.19 309.22 309.18 309.22 25.6K
15:18 309.22 309.22 309.14 309.14 5.5K
15:19 309.16 309.16 309.14 309.14 12.8K
15:20 309.14 309.14 309.10 309.13 13.8K
15:21 309.21 309.21 309.17 309.20 14.2K
15:22 309.25 309.25 309.23 309.24 15.1K
15:23 309.24 309.46 309.24 309.46 18.4K
15:24 309.44 309.44 309.39 309.43 24.2K
15:25 309.43 309.43 309.37 309.37 12.9K
15:26 309.41 309.41 309.39 309.39 24.3K
15:27 309.36 309.39 309.36 309.37 14.1K
15:28 309.38 309.39 309.38 309.39 24.2K
15:29 309.39 309.45 309.39 309.45 25.7K
15:30 309.45 309.45 309.22 309.22 22.4K
15:31 309.16 309.16 309.04 309.11 35.9K
15:32 309.10 309.11 308.95 308.95 10.5K
15:33 308.95 308.99 308.93 308.99 12.6K
15:34 309.04 309.25 309.04 309.25 18.3K
15:35 309.22 309.22 309.18 309.18 18.1K
15:36 309.21 309.28 309.21 309.28 27.9K
15:37 309.30 309.38 309.29 309.38 20.3K
15:38 309.35 309.35 309.30 309.31 22.6K
15:39 309.32 309.32 309.30 309.32 24.1K
15:40 309.33 309.47 309.33 309.46 22.9K
15:41 309.42 309.48 309.42 309.48 27.1K
15:42 309.47 309.48 309.47 309.48 11.3K
15:43 309.48 309.48 309.45 309.45 19.5K
15:44 309.40 309.40 309.37 309.38 33.3K
15:45 309.36 309.42 309.36 309.40 23.3K
15:46 309.37 309.44 309.37 309.44 48.1K
15:47 309.46 309.51 309.42 309.42 30.5K
15:48 309.35 309.35 309.25 309.25 48.3K
15:49 309.19 309.25 309.19 309.25 62.3K
15:50 309.31 309.52 309.31 309.46 119.0K
15:51 309.43 309.44 309.35 309.35 39.6K
15:52 309.36 309.36 309.27 309.27 78.2K
15:53 309.29 309.29 309.21 309.23 114.7K
15:54 309.24 309.26 309.07 309.07 116.7K
15:55 309.11 309.14 309.10 309.14 139.0K
15:56 309.13 309.32 309.13 309.32 177.4K
15:57 309.28 309.28 309.16 309.16 116.0K
15:58 309.22 309.22 309.15 309.15 119.0K
15:59 309.14 309.25 309.14 309.21 219.9K
16:00 309.20 309.20 309.20 309.20 3,884.5K
16:01 309.20 309.20 309.20 309.20 28.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available