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
09:30 309.39 309.69 309.39 309.50 168.0K
09:31 309.36 309.74 309.36 309.74 77.7K
09:32 309.63 309.63 309.62 309.62 28.1K
09:33 309.51 309.66 309.51 309.66 26.5K
09:34 309.68 309.75 309.68 309.71 8.3K
09:35 309.71 310.14 309.71 310.14 69.4K
09:36 310.16 310.16 310.09 310.09 16.2K
09:37 310.09 310.09 309.91 309.91 20.9K
09:38 309.97 309.97 309.91 309.91 24.7K
09:39 309.90 309.95 309.90 309.95 46.4K
09:40 310.10 310.20 310.10 310.11 32.5K
09:41 310.13 310.42 310.13 310.41 17.7K
09:42 310.42 310.42 310.32 310.34 32.1K
09:43 310.31 310.34 310.25 310.31 10.3K
09:44 310.27 310.27 310.16 310.16 30.6K
09:45 310.17 310.19 309.99 309.99 36.8K
09:46 309.95 309.95 309.75 309.75 27.3K
09:47 309.71 309.71 309.38 309.38 17.1K
09:48 309.41 309.48 309.34 309.48 52.8K
09:49 309.46 309.46 309.39 309.44 32.1K
09:50 309.56 309.56 309.35 309.37 27.1K
09:51 309.34 309.50 309.34 309.44 46.4K
09:52 309.31 309.40 309.31 309.40 12.9K
09:53 309.52 309.52 309.45 309.50 42.0K
09:54 309.44 309.46 309.38 309.46 26.6K
09:55 309.44 309.54 309.44 309.49 13.8K
09:56 309.49 309.63 309.49 309.63 21.1K
09:57 309.66 309.72 309.66 309.72 20.5K
09:58 309.73 309.73 309.64 309.64 22.5K
09:59 309.61 309.61 309.58 309.60 10.6K
10:00 309.61 309.61 309.42 309.42 15.1K
10:01 309.40 309.40 309.29 309.29 10.6K
10:02 309.26 309.35 309.26 309.34 9.2K
10:03 309.36 309.40 309.35 309.35 6.3K
10:04 309.37 309.43 309.37 309.39 18.5K
10:05 309.37 309.37 309.21 309.21 35.7K
10:06 309.23 309.23 309.13 309.13 15.7K
10:07 309.14 309.25 309.02 309.02 34.8K
10:08 308.99 308.99 308.89 308.89 12.6K
10:09 308.87 308.87 308.86 308.87 7.3K
10:10 308.82 308.82 308.72 308.72 15.9K
10:11 308.71 308.71 308.66 308.68 18.1K
10:12 308.67 308.67 308.59 308.59 33.0K
10:13 308.53 308.64 308.51 308.51 31.3K
10:14 308.55 308.65 308.55 308.61 21.1K
10:15 308.65 308.68 308.62 308.62 9.1K
10:16 308.62 308.62 308.49 308.52 24.2K
10:17 308.51 308.54 308.51 308.53 17.9K
10:18 308.60 308.72 308.60 308.67 24.2K
10:19 308.70 308.72 308.70 308.72 5.2K
10:20 308.63 308.64 308.62 308.62 7.3K
10:21 308.64 308.64 308.57 308.57 42.1K
10:22 308.57 308.59 308.54 308.54 14.1K
10:23 308.53 308.53 308.43 308.44 24.1K
10:24 308.49 308.53 308.47 308.47 7.9K
10:25 308.51 308.51 308.41 308.43 26.4K
10:26 308.38 308.40 308.37 308.40 18.4K
10:27 308.38 308.38 308.33 308.38 14.3K
10:28 308.38 308.38 308.26 308.26 25.4K
10:29 308.27 308.37 308.27 308.37 28.8K
10:30 308.42 308.43 308.41 308.41 17.6K
10:31 308.40 308.40 308.37 308.37 10.7K
10:32 308.45 308.45 308.44 308.44 12.6K
10:33 308.52 308.67 308.52 308.66 10.0K
10:34 308.65 308.65 308.60 308.60 7.2K
10:35 308.60 308.64 308.60 308.64 23.4K
10:36 308.64 308.64 308.41 308.41 23.0K
10:37 308.42 308.42 308.32 308.32 15.3K
10:38 308.31 308.32 308.30 308.30 8.7K
10:39 308.29 308.29 308.15 308.15 10.0K
10:40 308.13 308.13 308.05 308.06 12.5K
10:41 308.04 308.08 308.04 308.08 10.5K
10:42 308.16 308.21 308.14 308.21 13.0K
10:43 308.22 308.30 308.22 308.30 8.0K
10:44 308.34 308.42 308.34 308.42 12.9K
10:45 308.42 308.47 308.41 308.47 14.2K
10:46 308.46 308.49 308.44 308.49 24.8K
10:47 308.56 308.56 308.46 308.46 10.3K
10:48 308.45 308.53 308.45 308.53 9.4K
10:49 308.55 308.56 308.55 308.56 10.1K
10:50 308.58 308.77 308.58 308.77 22.5K
10:51 308.79 308.80 308.65 308.66 6.7K
10:52 308.61 308.61 308.56 308.56 19.7K
10:53 308.49 308.49 308.43 308.48 6.6K
10:54 308.48 308.48 308.36 308.36 23.6K
10:55 308.38 308.42 308.38 308.42 7.4K
10:56 308.42 308.42 308.24 308.24 22.4K
10:57 308.27 308.30 308.13 308.13 8.0K
10:58 308.09 308.20 308.09 308.20 7.5K
10:59 308.23 308.24 308.23 308.24 20.1K
11:00 308.26 308.27 308.24 308.25 12.9K
11:01 308.28 308.28 308.26 308.26 20.2K
11:02 308.22 308.24 308.21 308.21 9.3K
11:03 308.20 308.20 308.14 308.14 6.8K
11:04 308.14 308.14 308.13 308.14 6.0K
11:05 308.13 308.13 308.11 308.12 13.5K
11:06 308.17 308.19 308.17 308.18 5.8K
11:07 308.15 308.24 308.15 308.24 12.9K
11:08 308.25 308.49 308.24 308.49 25.0K
11:09 308.47 308.47 308.43 308.46 21.1K
11:10 308.44 308.44 308.32 308.32 8.0K
11:11 308.30 308.30 308.23 308.23 9.7K
11:12 308.23 308.24 308.20 308.20 9.0K
11:13 308.20 308.21 308.20 308.21 6.0K
11:14 308.20 308.26 308.20 308.25 35.2K
11:15 308.25 308.33 308.25 308.33 40.6K
11:16 308.33 308.36 308.33 308.35 10.8K
11:17 308.36 308.57 308.36 308.57 4.8K
11:18 308.59 308.59 308.57 308.57 30.7K
11:19 308.59 308.61 308.59 308.61 6.6K
11:20 308.55 308.55 308.39 308.39 23.4K
11:21 308.40 308.40 308.35 308.35 14.8K
11:22 308.43 308.43 308.29 308.30 8.8K
11:23 308.31 308.31 308.29 308.31 3.1K
11:24 308.37 308.40 308.37 308.40 6.6K
11:25 308.45 308.55 308.45 308.55 26.4K
11:26 308.58 308.62 308.58 308.62 16.9K
11:27 308.61 308.67 308.61 308.67 6.3K
11:28 308.64 308.69 308.64 308.69 19.1K
11:29 308.69 308.75 308.69 308.75 20.4K
11:30 308.59 308.65 308.59 308.65 39.0K
11:31 308.66 308.66 308.59 308.59 4.2K
11:32 308.57 308.68 308.57 308.68 16.3K
11:33 308.71 308.72 308.70 308.72 14.0K
11:34 308.70 308.70 308.60 308.62 41.0K
11:35 308.57 308.57 308.50 308.50 28.2K
11:36 308.45 308.51 308.45 308.51 19.6K
11:37 308.45 308.45 308.42 308.43 45.2K
11:38 308.45 308.46 308.45 308.45 4.3K
11:39 308.45 308.45 308.42 308.42 22.9K
11:40 308.42 308.42 308.31 308.31 25.9K
11:41 308.31 308.31 308.28 308.28 29.0K
11:42 308.20 308.22 308.17 308.22 13.3K
11:43 308.22 308.31 308.22 308.28 12.6K
11:44 308.28 308.29 308.28 308.28 4.4K
11:45 308.42 308.47 308.42 308.47 7.7K
11:46 308.47 308.67 308.47 308.67 14.1K
11:47 308.67 308.72 308.67 308.72 2.4K
11:48 308.69 308.73 308.69 308.73 15.0K
11:49 308.71 308.71 308.66 308.68 9.2K
11:50 308.68 308.73 308.68 308.69 6.0K
11:51 308.70 308.70 308.66 308.66 13.4K
11:52 308.66 308.68 308.66 308.68 5.1K
11:53 308.66 308.67 308.66 308.66 7.3K
11:54 308.68 308.69 308.67 308.69 4.5K
11:55 308.72 308.73 308.69 308.69 5.2K
11:56 308.69 308.69 308.68 308.68 12.5K
11:57 308.67 308.67 308.66 308.66 8.0K
11:58 308.65 308.65 308.60 308.64 21.9K
11:59 308.65 308.65 308.56 308.56 4.7K
12:00 308.57 308.59 308.55 308.59 9.6K
12:01 308.57 308.57 308.55 308.55 2.6K
12:02 308.55 308.55 308.54 308.54 3.3K
12:03 308.56 308.56 308.54 308.54 7.1K
12:04 308.52 308.52 308.48 308.49 6.9K
12:05 308.51 308.51 308.48 308.48 3.5K
12:06 308.47 308.47 308.36 308.36 40.4K
12:07 308.36 308.37 308.35 308.35 18.2K
12:08 308.37 308.46 308.37 308.46 11.9K
12:09 308.44 308.53 308.44 308.53 12.8K
12:10 308.45 308.49 308.45 308.48 15.0K
12:11 308.47 308.47 308.45 308.46 6.7K
12:12 308.46 308.46 308.37 308.37 10.2K
12:13 308.37 308.37 308.34 308.34 3.0K
12:14 308.36 308.45 308.36 308.45 7.5K
12:15 308.45 308.56 308.45 308.56 3.4K
12:16 308.55 308.60 308.55 308.60 3.6K
12:17 308.63 308.75 308.63 308.75 25.1K
12:18 308.74 308.76 308.74 308.75 25.8K
12:19 308.74 308.74 308.72 308.72 19.2K
12:20 308.71 308.71 308.67 308.68 8.1K
12:21 308.68 308.73 308.68 308.73 4.4K
12:22 308.75 308.75 308.70 308.70 14.7K
12:23 308.68 308.68 308.68 308.68 3.7K
12:24 308.65 308.66 308.63 308.66 11.3K
12:25 308.66 308.66 308.64 308.64 3.7K
12:26 308.65 308.66 308.62 308.63 13.2K
12:27 308.62 308.62 308.54 308.54 14.7K
12:28 308.53 308.54 308.52 308.54 4.7K
12:29 308.56 308.56 308.52 308.54 5.7K
12:30 308.53 308.53 308.38 308.38 7.8K
12:31 308.37 308.39 308.35 308.35 11.0K
12:32 308.36 308.36 308.33 308.33 5.9K
12:33 308.34 308.37 308.33 308.37 11.3K
12:34 308.36 308.39 308.36 308.39 6.1K
12:35 308.39 308.39 308.31 308.35 10.1K
12:36 308.36 308.39 308.36 308.39 6.3K
12:37 308.35 308.37 308.32 308.32 15.5K
12:38 308.34 308.39 308.34 308.39 13.0K
12:39 308.38 308.40 308.38 308.40 4.0K
12:40 308.40 308.40 308.34 308.34 14.3K
12:41 308.34 308.34 308.31 308.31 4.3K
12:42 308.31 308.31 308.26 308.27 2.8K
12:43 308.28 308.39 308.28 308.39 8.8K
12:44 308.42 308.43 308.42 308.43 18.0K
12:45 308.44 308.44 308.39 308.39 4.4K
12:46 308.39 308.39 308.33 308.33 55.4K
12:47 308.33 308.33 308.20 308.20 7.7K
12:48 308.20 308.22 308.20 308.20 1.4K
12:49 308.17 308.19 308.17 308.19 4.1K
12:50 308.20 308.20 308.15 308.15 6.7K
12:51 308.12 308.13 308.12 308.12 9.7K
12:52 308.12 308.13 308.11 308.11 3.1K
12:53 308.10 308.13 308.10 308.10 4.1K
12:54 308.12 308.14 308.12 308.14 6.6K
12:55 308.14 308.26 308.14 308.25 8.0K
12:56 308.25 308.26 308.15 308.15 3.8K
12:57 308.16 308.18 308.16 308.18 5.8K
12:58 308.19 308.26 308.19 308.26 16.6K
12:59 308.26 308.27 308.26 308.26 3.2K
13:00 308.26 308.26 308.23 308.23 3.4K
13:01 308.23 308.24 308.23 308.23 6.5K
13:02 308.23 308.23 308.21 308.21 2.9K
13:03 308.17 308.17 308.05 308.05 24.8K
13:04 308.03 308.03 308.02 308.03 3.1K
13:05 308.03 308.09 308.03 308.09 3.5K
13:06 308.09 308.13 308.09 308.13 7.5K
13:07 308.14 308.15 308.13 308.15 13.7K
13:08 308.17 308.19 308.17 308.19 6.5K
13:09 308.23 308.24 308.21 308.24 5.4K
13:10 308.23 308.26 308.23 308.26 6.5K
13:11 308.25 308.25 308.24 308.24 6.5K
13:12 308.24 308.24 308.13 308.13 11.9K
13:13 308.14 308.19 308.14 308.17 11.6K
13:14 308.16 308.17 308.16 308.16 6.4K
13:15 308.17 308.20 308.17 308.20 12.5K
13:16 308.20 308.21 308.20 308.20 7.1K
13:17 308.20 308.21 308.20 308.21 4.7K
13:18 308.21 308.21 308.20 308.20 4.7K
13:19 308.20 308.20 308.14 308.14 9.2K
13:20 308.14 308.14 308.09 308.09 4.7K
13:21 308.13 308.28 308.13 308.28 12.3K
13:22 308.28 308.29 308.28 308.28 18.1K
13:23 308.28 308.28 308.28 308.28 0.7K
13:24 308.27 308.27 308.23 308.27 19.0K
13:25 308.28 308.31 308.28 308.31 3.7K
13:26 308.33 308.33 308.18 308.18 5.9K
13:27 308.17 308.18 308.14 308.14 3.9K
13:28 308.14 308.18 308.14 308.18 17.9K
13:29 308.19 308.20 308.19 308.20 10.3K
13:30 308.12 308.12 308.09 308.12 14.9K
13:31 308.12 308.12 308.09 308.09 3.3K
13:32 308.12 308.12 308.09 308.09 8.6K
13:33 308.10 308.10 308.09 308.09 4.8K
13:34 308.09 308.12 308.09 308.12 4.8K
13:35 308.13 308.13 308.13 308.13 9.7K
13:36 308.15 308.21 308.15 308.21 11.4K
13:37 308.23 308.24 308.19 308.19 14.1K
13:38 308.21 308.32 308.21 308.32 20.7K
13:39 308.32 308.32 308.30 308.30 5.2K
13:40 308.30 308.34 308.30 308.32 11.4K
13:41 308.26 308.26 308.25 308.25 9.5K
13:42 308.25 308.30 308.25 308.30 17.8K
13:43 308.29 308.29 308.26 308.26 12.2K
13:44 308.21 308.26 308.21 308.26 15.9K
13:45 308.26 308.26 308.15 308.15 6.3K
13:46 308.15 308.15 308.09 308.10 16.1K
13:47 308.13 308.13 308.08 308.11 24.9K
13:48 308.12 308.12 308.11 308.11 9.3K
13:49 308.11 308.11 308.10 308.11 7.9K
13:50 308.08 308.08 308.07 308.08 4.5K
13:51 308.10 308.10 308.09 308.09 5.0K
13:52 308.11 308.11 308.11 308.11 4.5K
13:53 308.10 308.19 308.10 308.19 27.8K
13:54 308.17 308.17 308.14 308.14 4.6K
13:55 308.12 308.14 308.10 308.14 32.0K
13:56 308.13 308.15 308.04 308.04 8.6K
13:57 308.03 308.06 308.01 308.06 14.6K
13:58 308.02 308.09 308.02 308.09 30.4K
13:59 308.09 308.09 308.08 308.09 8.1K
14:00 308.08 308.10 308.07 308.07 12.3K
14:01 308.08 308.08 308.01 308.06 5.4K
14:02 308.06 308.07 308.06 308.06 7.2K
14:03 308.12 308.13 308.07 308.07 10.5K
14:04 308.08 308.10 308.06 308.10 3.8K
14:05 308.13 308.14 308.13 308.14 6.2K
14:06 308.08 308.08 308.03 308.03 7.1K
14:07 308.05 308.23 308.05 308.23 23.7K
14:08 308.24 308.28 308.17 308.17 25.2K
14:09 308.17 308.21 308.17 308.21 5.0K
14:10 308.20 308.21 308.20 308.21 5.3K
14:11 308.22 308.32 308.22 308.32 10.5K
14:12 308.31 308.32 308.31 308.32 17.8K
14:13 308.33 308.34 308.19 308.19 12.0K
14:14 308.20 308.20 308.20 308.20 5.2K
14:15 308.21 308.24 308.21 308.24 14.9K
14:16 308.23 308.23 308.18 308.18 6.0K
14:17 308.20 308.25 308.19 308.25 16.4K
14:18 308.25 308.25 308.21 308.21 23.9K
14:19 308.17 308.20 308.16 308.20 23.2K
14:20 308.22 308.25 308.22 308.23 30.6K
14:21 308.23 308.23 308.20 308.20 10.9K
14:22 308.20 308.30 308.20 308.29 22.2K
14:23 308.27 308.27 308.25 308.25 4.2K
14:24 308.27 308.27 308.25 308.26 11.5K
14:25 308.26 308.26 308.20 308.20 10.5K
14:26 308.18 308.22 308.17 308.22 11.3K
14:27 308.23 308.26 308.23 308.26 2.7K
14:28 308.28 308.30 308.24 308.28 9.4K
14:29 308.28 308.28 308.25 308.26 57.1K
14:30 308.25 308.26 308.24 308.26 19.7K
14:31 308.24 308.24 308.20 308.20 19.1K
14:32 308.20 308.22 308.20 308.22 6.8K
14:33 308.23 308.27 308.23 308.27 7.1K
14:34 308.32 308.36 308.32 308.36 9.7K
14:35 308.32 308.32 308.30 308.30 10.7K
14:36 308.29 308.30 308.28 308.28 5.3K
14:37 308.28 308.31 308.28 308.31 6.5K
14:38 308.32 308.36 308.32 308.36 9.3K
14:39 308.36 308.36 308.29 308.29 12.8K
14:40 308.32 308.40 308.32 308.40 13.2K
14:41 308.42 308.45 308.42 308.44 24.1K
14:42 308.44 308.58 308.44 308.58 14.4K
14:43 308.60 308.64 308.60 308.64 17.6K
14:44 308.63 308.74 308.63 308.72 24.7K
14:45 308.72 308.74 308.72 308.74 15.6K
14:46 308.74 308.79 308.74 308.79 12.0K
14:47 308.81 308.83 308.79 308.79 11.4K
14:48 308.75 308.75 308.72 308.72 23.8K
14:49 308.72 308.72 308.67 308.67 10.3K
14:50 308.63 308.64 308.63 308.64 24.7K
14:51 308.65 308.68 308.65 308.68 2.9K
14:52 308.68 308.71 308.67 308.71 23.5K
14:53 308.70 308.70 308.58 308.58 23.3K
14:54 308.56 308.57 308.53 308.57 8.0K
14:55 308.57 308.57 308.54 308.55 4.2K
14:56 308.55 308.58 308.55 308.56 7.2K
14:57 308.56 308.58 308.56 308.58 15.8K
14:58 308.56 308.57 308.56 308.57 6.0K
14:59 308.63 308.64 308.62 308.64 13.8K
15:00 308.65 308.65 308.65 308.65 7.3K
15:01 308.65 308.65 308.60 308.60 13.1K
15:02 308.61 308.67 308.61 308.67 20.3K
15:03 308.67 308.67 308.64 308.64 13.1K
15:04 308.63 308.64 308.62 308.64 14.8K
15:05 308.66 308.81 308.66 308.81 40.9K
15:06 308.80 308.83 308.79 308.82 9.0K
15:07 308.80 308.80 308.75 308.75 8.3K
15:08 308.76 308.77 308.76 308.77 3.1K
15:09 308.81 308.85 308.81 308.82 16.1K
15:10 308.84 308.84 308.74 308.74 13.5K
15:11 308.74 308.76 308.74 308.76 13.7K
15:12 308.77 308.78 308.72 308.76 14.1K
15:13 308.77 308.86 308.77 308.86 29.6K
15:14 308.91 308.99 308.91 308.99 30.7K
15:15 308.98 308.99 308.96 308.96 20.0K
15:16 308.97 308.97 308.93 308.93 9.3K
15:17 308.94 309.02 308.94 309.02 18.9K
15:18 309.02 309.02 308.98 309.01 37.1K
15:19 309.04 309.10 309.04 309.07 31.6K
15:20 309.05 309.05 309.05 309.05 8.0K
15:21 309.05 309.09 309.05 309.09 16.7K
15:22 309.10 309.12 309.08 309.12 15.8K
15:23 309.09 309.09 309.04 309.05 24.7K
15:24 309.05 309.05 309.00 309.00 14.6K
15:25 309.00 309.00 308.96 308.96 24.2K
15:26 309.02 309.05 309.02 309.05 22.9K
15:27 309.07 309.12 309.07 309.12 17.0K
15:28 309.10 309.13 309.10 309.13 12.3K
15:29 309.14 309.14 309.09 309.09 17.9K
15:30 309.08 309.09 309.08 309.09 37.8K
15:31 308.99 308.99 308.86 308.86 67.3K
15:32 308.86 308.88 308.84 308.88 23.1K
15:33 308.85 308.86 308.83 308.86 6.1K
15:34 308.87 308.94 308.87 308.94 12.8K
15:35 308.94 309.03 308.94 309.03 39.4K
15:36 309.03 309.06 309.03 309.06 29.0K
15:37 309.08 309.09 309.04 309.04 24.1K
15:38 309.06 309.08 309.05 309.08 15.3K
15:39 309.09 309.13 309.09 309.13 35.7K
15:40 309.12 309.18 309.12 309.18 38.3K
15:41 309.16 309.20 309.16 309.18 16.3K
15:42 309.19 309.21 309.17 309.18 39.7K
15:43 309.17 309.40 309.17 309.40 80.6K
15:44 309.41 309.41 309.35 309.35 39.8K
15:45 309.34 309.44 309.34 309.44 32.5K
15:46 309.43 309.47 309.41 309.46 14.1K
15:47 309.47 309.49 309.47 309.49 25.2K
15:48 309.49 309.50 309.49 309.50 26.7K
15:49 309.52 309.53 309.49 309.49 27.9K
15:50 309.42 309.47 309.41 309.43 247.2K
15:51 309.43 309.45 309.41 309.42 51.2K
15:52 309.43 309.51 309.43 309.51 42.4K
15:53 309.43 309.43 309.41 309.43 64.5K
15:54 309.47 309.59 309.43 309.54 72.0K
15:55 309.46 309.50 309.46 309.46 129.6K
15:56 309.52 309.53 309.48 309.48 107.4K
15:57 309.37 309.40 309.35 309.36 139.3K
15:58 309.39 309.42 309.37 309.37 102.5K
15:59 309.39 309.46 309.39 309.46 167.8K
16:00 309.55 309.55 309.54 309.54 6,316.0K
16:01 309.54 309.54 309.54 309.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available