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
09:30 308.27 308.39 308.17 308.19 238.4K
09:31 308.34 308.52 308.34 308.38 23.6K
09:32 308.37 308.63 308.37 308.61 48.8K
09:33 308.70 308.76 308.65 308.65 40.1K
09:34 308.51 308.51 308.44 308.44 11.6K
09:35 308.40 308.40 308.14 308.14 30.2K
09:36 308.13 308.26 308.13 308.26 26.1K
09:37 308.25 308.25 308.22 308.22 17.9K
09:38 308.19 308.19 308.14 308.16 11.9K
09:39 308.15 308.15 308.06 308.06 8.4K
09:40 307.95 307.95 307.84 307.95 23.8K
09:41 308.01 308.30 308.01 308.30 11.4K
09:42 308.34 308.36 308.33 308.33 9.3K
09:43 308.40 308.73 308.40 308.73 7.7K
09:44 308.76 308.81 308.76 308.81 14.8K
09:45 308.93 309.07 308.93 309.07 25.9K
09:46 309.07 309.07 308.98 308.98 12.4K
09:47 309.00 309.00 308.82 308.85 19.4K
09:48 308.86 308.86 308.79 308.79 7.7K
09:49 308.76 308.93 308.76 308.93 16.9K
09:50 309.05 309.05 308.95 308.96 10.3K
09:51 309.00 309.00 308.90 308.92 15.8K
09:52 308.82 308.82 308.81 308.81 4.5K
09:53 308.83 308.84 308.70 308.70 8.6K
09:54 308.69 308.69 308.68 308.68 4.1K
09:55 308.70 308.70 308.66 308.68 9.3K
09:56 308.76 308.79 308.73 308.73 6.8K
09:57 308.72 308.78 308.72 308.78 10.4K
09:58 308.88 308.89 308.85 308.85 33.5K
09:59 308.85 308.85 308.79 308.79 1.9K
10:00 308.84 308.95 308.84 308.95 9.4K
10:01 309.03 309.03 308.98 308.98 29.9K
10:02 309.00 309.21 309.00 309.21 19.2K
10:03 309.26 309.28 309.26 309.26 27.6K
10:04 309.35 309.47 309.35 309.47 6.7K
10:05 309.48 309.52 309.48 309.52 75.9K
10:06 309.52 309.52 309.43 309.47 15.6K
10:07 309.48 309.50 309.46 309.46 46.8K
10:08 309.44 309.44 309.43 309.43 9.2K
10:09 309.48 309.48 309.47 309.47 13.3K
10:10 309.50 309.50 309.40 309.42 17.4K
10:11 309.44 309.44 309.43 309.44 13.5K
10:12 309.44 309.44 309.44 309.44 6.8K
10:13 309.43 309.43 309.27 309.27 11.8K
10:14 309.29 309.34 309.29 309.34 23.9K
10:15 309.37 309.43 309.37 309.43 8.5K
10:16 309.50 309.63 309.50 309.61 9.7K
10:17 309.60 309.64 309.60 309.63 7.9K
10:18 309.61 309.61 309.39 309.39 13.0K
10:19 309.36 309.36 309.23 309.23 28.5K
10:20 309.21 309.21 309.09 309.09 7.6K
10:21 309.05 309.05 308.80 308.80 23.8K
10:22 308.78 308.79 308.77 308.79 15.3K
10:23 308.75 308.77 308.72 308.72 7.8K
10:24 308.72 308.73 308.70 308.73 9.6K
10:25 308.80 308.84 308.80 308.84 11.7K
10:26 308.85 308.91 308.85 308.91 17.2K
10:27 308.92 308.93 308.90 308.90 29.2K
10:28 308.94 308.98 308.94 308.98 9.2K
10:29 308.97 308.98 308.90 308.90 15.0K
10:30 308.90 308.90 308.87 308.89 20.9K
10:31 308.85 308.86 308.85 308.86 6.3K
10:32 308.86 308.94 308.86 308.94 32.4K
10:33 308.99 309.08 308.96 309.08 15.9K
10:34 309.09 309.18 309.09 309.18 15.7K
10:35 309.22 309.30 309.22 309.30 24.5K
10:36 309.31 309.31 309.29 309.31 8.6K
10:37 309.34 309.61 309.34 309.61 16.6K
10:38 309.61 309.65 309.60 309.65 18.3K
10:39 309.64 309.65 309.64 309.65 24.8K
10:40 309.64 309.64 309.62 309.63 10.7K
10:41 309.61 309.75 309.61 309.74 20.5K
10:42 309.76 309.83 309.76 309.83 23.3K
10:43 309.85 309.85 309.80 309.81 6.6K
10:44 309.80 309.80 309.79 309.80 9.1K
10:45 309.78 309.78 309.76 309.76 11.3K
10:46 309.74 309.88 309.74 309.88 44.5K
10:47 309.86 309.88 309.85 309.88 14.3K
10:48 309.86 309.88 309.83 309.83 8.6K
10:49 309.80 309.82 309.80 309.82 7.2K
10:50 309.77 309.79 309.76 309.79 11.4K
10:51 309.80 309.80 309.78 309.80 10.8K
10:52 309.79 309.84 309.79 309.84 11.1K
10:53 309.82 309.82 309.74 309.74 12.9K
10:54 309.71 309.71 309.71 309.71 27.9K
10:55 309.71 309.71 309.65 309.65 15.2K
10:56 309.62 309.62 309.49 309.49 23.5K
10:57 309.47 309.49 309.47 309.49 26.3K
10:58 309.57 309.58 309.57 309.58 16.3K
10:59 309.61 309.63 309.61 309.62 12.0K
11:00 309.64 309.64 309.60 309.61 14.0K
11:01 309.62 309.66 309.62 309.66 6.9K
11:02 309.71 309.83 309.71 309.83 12.7K
11:03 309.82 309.87 309.82 309.87 7.5K
11:04 309.86 309.86 309.79 309.79 25.5K
11:05 309.76 309.76 309.69 309.69 11.7K
11:06 309.66 309.74 309.66 309.74 7.2K
11:07 309.74 309.75 309.74 309.75 8.8K
11:08 309.78 309.78 309.78 309.78 5.2K
11:09 309.78 309.86 309.77 309.86 13.5K
11:10 309.85 309.93 309.85 309.93 7.3K
11:11 309.95 310.00 309.95 310.00 8.2K
11:12 310.00 310.01 310.00 310.00 5.4K
11:13 310.00 310.02 310.00 310.00 7.4K
11:14 309.98 310.00 309.98 310.00 19.6K
11:15 310.00 310.02 309.96 310.02 13.4K
11:16 310.01 310.02 310.00 310.02 5.5K
11:17 310.11 310.20 310.11 310.20 84.2K
11:18 310.22 310.28 310.22 310.25 23.4K
11:19 310.21 310.32 310.21 310.32 7.6K
11:20 310.32 310.32 310.24 310.24 11.3K
11:21 310.20 310.23 310.19 310.23 1.8K
11:22 310.31 310.38 310.31 310.38 10.4K
11:23 310.39 310.39 310.34 310.36 19.6K
11:24 310.39 310.44 310.39 310.43 12.6K
11:25 310.42 310.44 310.42 310.44 11.6K
11:26 310.44 310.55 310.44 310.55 12.6K
11:27 310.55 310.56 310.54 310.54 3.2K
11:28 310.47 310.48 310.47 310.48 11.1K
11:29 310.49 310.49 310.42 310.42 17.3K
11:30 310.43 310.43 310.36 310.36 13.3K
11:31 310.39 310.39 310.36 310.37 12.4K
11:32 310.37 310.39 310.37 310.39 16.4K
11:33 310.36 310.36 310.27 310.28 42.6K
11:34 310.28 310.35 310.28 310.35 6.9K
11:35 310.36 310.36 310.35 310.36 7.7K
11:36 310.39 310.47 310.36 310.47 14.7K
11:37 310.52 310.69 310.52 310.69 23.5K
11:38 310.70 310.70 310.66 310.66 12.2K
11:39 310.67 310.68 310.67 310.67 2.7K
11:40 310.70 310.70 310.62 310.62 6.6K
11:41 310.62 310.62 310.55 310.55 27.6K
11:42 310.56 310.56 310.52 310.52 4.3K
11:43 310.52 310.52 310.36 310.36 14.8K
11:44 310.37 310.37 310.32 310.32 8.4K
11:45 310.30 310.35 310.30 310.35 14.2K
11:46 310.35 310.40 310.35 310.40 10.0K
11:47 310.43 310.55 310.43 310.55 24.2K
11:48 310.56 310.62 310.56 310.62 20.7K
11:49 310.56 310.56 310.37 310.37 17.6K
11:50 310.34 310.39 310.32 310.39 18.4K
11:51 310.37 310.40 310.37 310.40 13.7K
11:52 310.48 310.51 310.48 310.50 13.9K
11:53 310.49 310.49 310.43 310.43 4.6K
11:54 310.44 310.51 310.44 310.51 27.2K
11:55 310.50 310.53 310.47 310.53 15.9K
11:56 310.63 310.66 310.63 310.66 34.3K
11:57 310.65 310.65 310.63 310.63 69.8K
11:58 310.63 310.63 310.61 310.61 14.9K
11:59 310.64 310.65 310.59 310.59 16.5K
12:00 310.59 310.60 310.57 310.57 7.6K
12:01 310.56 310.59 310.56 310.58 12.8K
12:02 310.57 310.57 310.56 310.56 3.7K
12:03 310.56 310.56 310.47 310.47 8.6K
12:04 310.48 310.48 310.42 310.42 13.4K
12:05 310.34 310.34 310.29 310.30 44.7K
12:06 310.29 310.30 310.25 310.29 16.9K
12:07 310.31 310.37 310.31 310.37 16.5K
12:08 310.35 310.36 310.35 310.36 24.1K
12:09 310.33 310.33 310.25 310.26 6.5K
12:10 310.29 310.29 310.24 310.24 6.5K
12:11 310.23 310.26 310.23 310.26 16.2K
12:12 310.29 310.42 310.29 310.42 20.0K
12:13 310.42 310.50 310.42 310.50 9.7K
12:14 310.50 310.52 310.50 310.52 6.8K
12:15 310.54 310.54 310.47 310.48 9.1K
12:16 310.46 310.49 310.46 310.49 4.2K
12:17 310.48 310.48 310.39 310.39 11.7K
12:18 310.36 310.36 310.30 310.30 34.7K
12:19 310.29 310.30 310.28 310.28 3.9K
12:20 310.20 310.20 310.14 310.14 12.0K
12:21 310.13 310.14 310.13 310.14 12.4K
12:22 310.11 310.11 310.09 310.11 74.9K
12:23 310.10 310.14 310.09 310.09 15.9K
12:24 310.06 310.06 309.92 309.92 20.3K
12:25 309.93 309.94 309.88 309.88 15.7K
12:26 309.82 309.88 309.82 309.88 6.2K
12:27 309.92 309.95 309.92 309.95 8.4K
12:28 309.98 310.02 309.98 310.01 2.9K
12:29 309.99 310.00 309.93 309.93 5.8K
12:30 309.94 309.94 309.92 309.94 12.7K
12:31 309.93 309.95 309.93 309.95 10.8K
12:32 309.97 310.02 309.97 310.02 6.0K
12:33 310.02 310.03 310.02 310.03 21.1K
12:34 310.04 310.07 310.03 310.07 9.3K
12:35 310.06 310.06 310.04 310.04 7.3K
12:36 310.05 310.05 310.02 310.02 12.5K
12:37 310.01 310.02 310.00 310.00 4.0K
12:38 309.99 310.04 309.99 310.04 12.0K
12:39 310.06 310.09 310.06 310.08 7.1K
12:40 310.08 310.11 310.08 310.11 7.2K
12:41 310.11 310.13 310.10 310.13 20.1K
12:42 310.15 310.17 310.15 310.16 12.7K
12:43 310.16 310.16 310.16 310.16 10.3K
12:44 310.18 310.18 310.05 310.05 21.5K
12:45 310.05 310.05 309.99 309.99 23.3K
12:46 309.96 309.96 309.89 309.89 11.2K
12:47 309.83 309.84 309.83 309.84 7.6K
12:48 309.86 309.86 309.67 309.67 15.6K
12:49 309.69 309.76 309.69 309.75 16.8K
12:50 309.75 309.79 309.75 309.79 6.6K
12:51 309.79 309.79 309.66 309.66 17.5K
12:52 309.66 309.68 309.66 309.68 12.1K
12:53 309.72 309.75 309.72 309.75 4.9K
12:54 309.71 309.77 309.71 309.77 6.6K
12:55 309.78 309.80 309.74 309.74 35.8K
12:56 309.75 309.76 309.74 309.76 12.4K
12:57 309.80 309.82 309.80 309.82 5.1K
12:58 309.82 309.90 309.82 309.84 15.4K
12:59 309.86 309.86 309.84 309.84 11.6K
13:00 309.84 309.84 309.79 309.80 15.4K
13:01 309.80 309.81 309.80 309.81 5.5K
13:02 309.82 309.86 309.77 309.86 19.4K
13:03 309.88 309.93 309.88 309.93 5.7K
13:04 309.92 309.93 309.92 309.93 4.6K
13:05 309.90 309.92 309.89 309.89 3.8K
13:06 309.90 309.92 309.90 309.91 4.5K
13:07 309.91 309.91 309.90 309.90 3.0K
13:08 309.87 309.87 309.80 309.80 20.4K
13:09 309.81 309.81 309.76 309.76 9.5K
13:10 309.78 309.80 309.78 309.80 9.1K
13:11 309.82 309.83 309.82 309.83 4.0K
13:12 309.83 309.88 309.82 309.88 18.4K
13:13 309.87 309.87 309.76 309.76 12.5K
13:14 309.76 309.76 309.74 309.76 1.4K
13:15 309.72 309.76 309.72 309.76 18.2K
13:16 309.74 309.74 309.73 309.74 12.9K
13:17 309.76 309.76 309.69 309.69 9.2K
13:18 309.69 309.72 309.66 309.71 14.2K
13:19 309.71 309.76 309.71 309.76 4.0K
13:20 309.73 309.73 309.73 309.73 8.4K
13:21 309.70 309.72 309.69 309.72 17.3K
13:22 309.71 309.74 309.71 309.74 10.2K
13:23 309.75 309.75 309.74 309.75 9.6K
13:24 309.80 309.81 309.80 309.80 12.2K
13:25 309.80 309.82 309.79 309.82 15.5K
13:26 309.83 309.83 309.79 309.82 15.1K
13:27 309.82 309.86 309.82 309.86 10.6K
13:28 309.87 309.97 309.87 309.97 11.6K
13:29 309.97 310.01 309.97 310.00 6.1K
13:30 310.00 310.00 309.91 309.91 15.1K
13:31 309.90 309.90 309.87 309.87 7.9K
13:32 309.85 309.85 309.76 309.76 52.3K
13:33 309.75 309.82 309.71 309.71 16.2K
13:34 309.71 309.71 309.70 309.70 21.4K
13:35 309.66 309.66 309.60 309.60 13.2K
13:36 309.60 309.60 309.58 309.58 6.1K
13:37 309.58 309.67 309.57 309.65 28.2K
13:38 309.65 309.66 309.64 309.65 13.3K
13:39 309.46 309.46 309.40 309.40 58.9K
13:40 309.35 309.35 309.32 309.33 7.6K
13:41 309.33 309.33 309.32 309.32 2.7K
13:42 309.33 309.33 309.30 309.30 12.1K
13:43 309.30 309.30 309.22 309.22 11.6K
13:44 309.26 309.26 309.17 309.17 71.8K
13:45 309.11 309.11 308.96 308.96 40.2K
13:46 308.99 309.10 308.99 309.10 6.3K
13:47 309.09 309.09 309.08 309.08 5.2K
13:48 309.09 309.09 309.07 309.07 7.1K
13:49 309.06 309.09 309.04 309.09 5.3K
13:50 309.10 309.10 309.03 309.03 12.8K
13:51 309.05 309.05 308.97 308.97 13.0K
13:52 308.96 308.98 308.95 308.95 9.4K
13:53 308.94 308.99 308.94 308.99 9.3K
13:54 308.98 309.07 308.98 309.07 14.9K
13:55 309.12 309.19 309.12 309.19 16.4K
13:56 309.20 309.34 309.20 309.34 16.7K
13:57 309.37 309.43 309.37 309.43 6.5K
13:58 309.50 309.51 309.48 309.51 17.9K
13:59 309.46 309.58 309.46 309.58 11.5K
14:00 309.52 309.52 309.47 309.47 10.5K
14:01 309.50 309.56 309.50 309.56 5.4K
14:02 309.56 309.60 309.55 309.60 15.3K
14:03 309.58 309.60 309.58 309.60 14.6K
14:04 309.55 309.55 309.47 309.47 11.7K
14:05 309.48 309.48 309.46 309.48 4.2K
14:06 309.50 309.50 309.45 309.45 9.5K
14:07 309.45 309.45 309.43 309.45 8.8K
14:08 309.43 309.59 309.43 309.59 8.1K
14:09 309.58 309.58 309.53 309.53 8.2K
14:10 309.54 309.54 309.47 309.47 13.2K
14:11 309.47 309.47 309.41 309.42 21.5K
14:12 309.41 309.50 309.41 309.50 22.6K
14:13 309.51 309.51 309.45 309.45 8.1K
14:14 309.46 309.47 309.43 309.46 8.9K
14:15 309.43 309.43 309.28 309.28 47.1K
14:16 309.27 309.27 309.24 309.24 4.9K
14:17 309.13 309.13 309.09 309.09 22.7K
14:18 309.10 309.10 309.08 309.09 8.0K
14:19 309.08 309.09 309.04 309.04 12.8K
14:20 309.04 309.06 309.04 309.06 5.5K
14:21 309.14 309.14 309.11 309.14 32.3K
14:22 309.14 309.14 309.07 309.09 6.6K
14:23 309.01 309.02 309.01 309.02 20.7K
14:24 309.03 309.03 308.96 308.96 7.3K
14:25 308.95 308.98 308.95 308.97 11.6K
14:26 308.93 308.94 308.93 308.94 14.7K
14:27 308.94 309.00 308.94 308.99 23.7K
14:28 309.00 309.00 308.93 308.93 19.7K
14:29 308.93 308.93 308.86 308.86 22.7K
14:30 308.87 308.93 308.86 308.93 9.2K
14:31 308.98 308.98 308.88 308.88 22.7K
14:32 308.85 308.85 308.84 308.84 2.0K
14:33 308.81 308.82 308.78 308.78 6.4K
14:34 308.76 308.77 308.76 308.76 11.3K
14:35 308.77 308.83 308.77 308.83 15.1K
14:36 308.82 308.84 308.80 308.80 7.6K
14:37 308.79 308.86 308.79 308.86 3.6K
14:38 308.86 308.86 308.85 308.86 4.9K
14:39 308.85 308.90 308.85 308.90 12.7K
14:40 308.89 308.96 308.89 308.96 32.9K
14:41 308.96 309.07 308.96 309.07 29.9K
14:42 309.10 309.10 309.08 309.10 24.9K
14:43 309.11 309.11 309.10 309.11 12.4K
14:44 309.09 309.09 309.01 309.01 9.8K
14:45 309.05 309.05 309.02 309.05 9.7K
14:46 309.02 309.04 308.98 309.03 7.3K
14:47 309.02 309.03 309.01 309.01 11.7K
14:48 309.08 309.08 309.06 309.06 13.5K
14:49 309.08 309.13 309.08 309.12 5.6K
14:50 309.13 309.14 309.11 309.11 4.7K
14:51 309.12 309.12 309.10 309.11 25.4K
14:52 309.12 309.14 309.11 309.14 25.3K
14:53 309.19 309.21 309.19 309.20 21.4K
14:54 309.20 309.34 309.20 309.34 17.8K
14:55 309.33 309.33 309.29 309.29 4.1K
14:56 309.28 309.29 309.27 309.29 17.0K
14:57 309.30 309.31 309.30 309.31 4.8K
14:58 309.30 309.35 309.30 309.35 7.7K
14:59 309.34 309.34 309.25 309.25 17.7K
15:00 309.22 309.32 309.21 309.32 7.0K
15:01 309.31 309.31 309.27 309.28 17.8K
15:02 309.28 309.29 309.27 309.29 12.0K
15:03 309.29 309.29 309.18 309.18 5.5K
15:04 309.17 309.17 309.12 309.17 7.0K
15:05 309.17 309.17 309.10 309.10 5.4K
15:06 309.09 309.09 309.05 309.06 2.5K
15:07 309.04 309.04 309.00 309.00 23.0K
15:08 308.99 308.99 308.97 308.97 6.2K
15:09 309.02 309.02 308.94 308.97 14.0K
15:10 308.95 308.98 308.95 308.98 18.9K
15:11 308.98 309.01 308.96 308.96 7.6K
15:12 309.03 309.03 309.00 309.00 6.4K
15:13 309.00 309.00 308.99 309.00 13.4K
15:14 308.97 308.97 308.92 308.92 15.7K
15:15 308.93 308.94 308.91 308.91 7.8K
15:16 308.88 308.88 308.81 308.81 4.7K
15:17 308.84 308.98 308.84 308.98 32.4K
15:18 308.99 309.15 308.99 309.10 6.8K
15:19 309.09 309.16 309.09 309.14 16.2K
15:20 309.15 309.15 309.11 309.11 8.8K
15:21 309.11 309.11 309.09 309.09 12.9K
15:22 309.09 309.11 309.09 309.11 6.2K
15:23 309.13 309.19 309.13 309.19 12.4K
15:24 309.23 309.27 309.23 309.27 26.5K
15:25 309.29 309.36 309.29 309.36 13.8K
15:26 309.37 309.37 309.35 309.35 10.6K
15:27 309.35 309.36 309.33 309.33 9.8K
15:28 309.31 309.34 309.30 309.30 23.6K
15:29 309.30 309.31 309.28 309.28 14.0K
15:30 309.30 309.35 309.28 309.28 38.9K
15:31 309.21 309.21 309.11 309.11 28.7K
15:32 309.07 309.09 309.06 309.09 27.4K
15:33 309.08 309.09 309.07 309.09 16.8K
15:34 309.17 309.19 309.17 309.17 15.7K
15:35 309.17 309.28 309.17 309.28 16.5K
15:36 309.31 309.31 309.26 309.27 19.3K
15:37 309.27 309.28 309.25 309.26 30.1K
15:38 309.25 309.33 309.25 309.32 17.5K
15:39 309.32 309.32 309.23 309.23 16.7K
15:40 309.20 309.24 309.20 309.22 20.7K
15:41 309.25 309.33 309.23 309.33 31.5K
15:42 309.34 309.34 309.29 309.30 13.8K
15:43 309.32 309.33 309.31 309.33 28.1K
15:44 309.34 309.38 309.34 309.36 17.9K
15:45 309.34 309.34 309.26 309.26 26.7K
15:46 309.24 309.25 309.22 309.25 15.3K
15:47 309.24 309.25 309.20 309.20 20.3K
15:48 309.21 309.23 309.21 309.23 16.0K
15:49 309.22 309.35 309.22 309.33 41.5K
15:50 309.47 309.47 309.35 309.35 111.1K
15:51 309.35 309.42 309.35 309.42 33.4K
15:52 309.45 309.52 309.45 309.51 39.1K
15:53 309.51 309.52 309.50 309.51 29.5K
15:54 309.56 309.63 309.56 309.59 74.0K
15:55 309.60 309.71 309.60 309.65 63.2K
15:56 309.73 309.73 309.51 309.54 151.0K
15:57 309.64 309.64 309.56 309.63 74.0K
15:58 309.63 309.63 309.56 309.57 70.9K
15:59 309.59 309.67 309.56 309.67 164.3K
16:00 309.67 309.67 309.67 309.67 7,556.4K
16:01 309.67 309.67 309.67 309.67 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available