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
09:30 308.61 308.61 307.60 307.60 238.1K
09:31 307.65 307.65 307.35 307.44 50.7K
09:32 307.46 307.54 307.44 307.54 8.8K
09:33 307.41 307.41 307.00 307.04 100.4K
09:34 307.06 307.29 307.06 307.29 10.8K
09:35 307.27 307.40 307.27 307.31 16.7K
09:36 307.22 307.22 307.11 307.11 53.1K
09:37 307.03 307.03 306.69 306.69 45.1K
09:38 306.67 306.68 306.65 306.65 13.3K
09:39 306.66 306.66 306.62 306.63 9.7K
09:40 306.76 306.82 306.76 306.82 66.9K
09:41 306.94 307.19 306.94 307.19 14.7K
09:42 307.19 307.33 307.19 307.33 72.6K
09:43 307.37 307.64 307.37 307.64 20.9K
09:44 307.65 307.65 307.55 307.55 21.7K
09:45 307.44 307.44 307.27 307.27 25.8K
09:46 307.25 307.31 307.23 307.29 6.2K
09:47 307.32 307.32 307.17 307.17 32.4K
09:48 307.13 307.13 306.97 306.98 23.9K
09:49 306.94 307.00 306.91 306.91 23.2K
09:50 306.88 306.88 306.71 306.71 77.3K
09:51 306.59 306.61 306.50 306.61 33.8K
09:52 306.63 306.64 306.61 306.64 24.4K
09:53 306.76 306.76 306.76 306.76 39.0K
09:54 306.75 306.92 306.75 306.92 25.1K
09:55 306.95 307.05 306.95 307.05 33.7K
09:56 306.96 306.97 306.96 306.96 13.8K
09:57 307.05 307.08 307.02 307.08 7.9K
09:58 307.06 307.08 307.04 307.08 13.7K
09:59 307.08 307.10 307.08 307.08 19.0K
10:00 307.04 307.04 306.99 306.99 25.6K
10:01 307.11 307.38 307.11 307.38 15.1K
10:02 307.46 307.53 307.46 307.52 40.8K
10:03 307.51 307.51 307.43 307.45 14.0K
10:04 307.54 307.58 307.52 307.52 20.5K
10:05 307.56 307.56 307.51 307.54 16.7K
10:06 307.54 307.54 307.48 307.48 28.6K
10:07 307.43 307.50 307.43 307.47 8.0K
10:08 307.44 307.44 307.26 307.26 12.6K
10:09 307.26 307.28 307.25 307.28 12.4K
10:10 307.32 307.37 307.32 307.36 23.2K
10:11 307.23 307.23 307.14 307.16 19.0K
10:12 307.10 307.10 307.01 307.01 6.3K
10:13 307.02 307.19 307.02 307.19 21.7K
10:14 307.26 307.30 307.24 307.30 15.9K
10:15 307.33 307.33 307.12 307.12 11.8K
10:16 307.11 307.15 307.11 307.12 6.9K
10:17 307.13 307.17 307.12 307.12 9.1K
10:18 307.12 307.14 307.10 307.14 6.3K
10:19 307.10 307.15 307.10 307.13 40.7K
10:20 307.13 307.13 307.11 307.13 19.9K
10:21 307.17 307.17 307.08 307.08 25.0K
10:22 307.12 307.12 307.06 307.06 12.1K
10:23 307.05 307.05 307.02 307.02 13.4K
10:24 306.99 306.99 306.93 306.93 15.3K
10:25 306.96 306.97 306.94 306.95 20.2K
10:26 306.98 306.98 306.94 306.94 15.7K
10:27 306.95 306.95 306.92 306.93 25.5K
10:28 306.90 306.96 306.90 306.96 12.4K
10:29 307.04 307.10 307.04 307.10 16.2K
10:30 307.10 307.10 307.08 307.09 14.7K
10:31 307.09 307.14 307.06 307.08 15.7K
10:32 307.20 307.23 307.20 307.22 34.2K
10:33 307.17 307.20 307.17 307.20 11.3K
10:34 307.26 307.26 307.23 307.25 8.8K
10:35 307.32 307.35 307.32 307.35 4.6K
10:36 307.42 307.45 307.42 307.45 26.1K
10:37 307.46 307.46 307.35 307.35 12.9K
10:38 307.39 307.58 307.39 307.58 22.8K
10:39 307.56 307.60 307.53 307.60 7.6K
10:40 307.59 307.59 307.57 307.57 8.1K
10:41 307.61 307.69 307.61 307.69 13.0K
10:42 307.74 307.79 307.73 307.79 7.9K
10:43 307.86 307.89 307.85 307.89 21.1K
10:44 307.89 307.89 307.86 307.88 10.9K
10:45 307.92 307.93 307.91 307.92 16.7K
10:46 307.93 307.97 307.93 307.97 18.6K
10:47 307.98 308.05 307.98 308.05 26.5K
10:48 308.05 308.19 308.05 308.17 12.3K
10:49 308.18 308.21 308.18 308.21 13.9K
10:50 308.23 308.23 308.18 308.18 25.1K
10:51 308.17 308.17 308.13 308.13 10.3K
10:52 308.12 308.12 308.03 308.06 23.4K
10:53 308.11 308.11 308.04 308.04 4.0K
10:54 308.04 308.23 308.04 308.23 9.6K
10:55 308.23 308.23 308.10 308.10 15.6K
10:56 308.10 308.12 308.10 308.12 15.9K
10:57 308.12 308.17 308.12 308.17 7.2K
10:58 308.18 308.34 308.18 308.34 47.5K
10:59 308.41 308.42 308.41 308.42 17.4K
11:00 308.43 308.43 308.38 308.38 11.9K
11:01 308.37 308.39 308.37 308.39 9.4K
11:02 308.31 308.31 308.21 308.21 27.7K
11:03 308.15 308.17 308.15 308.17 63.8K
11:04 308.18 308.19 308.15 308.15 11.5K
11:05 308.17 308.21 308.17 308.20 11.4K
11:06 308.22 308.22 308.14 308.14 4.2K
11:07 308.17 308.22 308.17 308.22 18.2K
11:08 308.22 308.25 308.22 308.23 16.1K
11:09 308.24 308.25 308.23 308.24 26.0K
11:10 308.27 308.41 308.27 308.40 27.9K
11:11 308.45 308.53 308.45 308.53 21.1K
11:12 308.58 308.59 308.55 308.55 9.1K
11:13 308.52 308.53 308.52 308.52 65.3K
11:14 308.49 308.49 308.48 308.49 9.3K
11:15 308.47 308.79 308.47 308.79 36.7K
11:16 308.81 308.84 308.81 308.84 27.3K
11:17 308.90 308.96 308.90 308.94 15.6K
11:18 308.95 308.95 308.94 308.95 14.7K
11:19 308.95 308.96 308.94 308.95 10.1K
11:20 308.95 308.95 308.88 308.88 8.1K
11:21 308.84 308.84 308.82 308.82 7.3K
11:22 308.86 308.87 308.85 308.87 27.8K
11:23 308.89 308.94 308.89 308.94 23.0K
11:24 308.92 308.97 308.92 308.97 8.5K
11:25 308.96 308.99 308.96 308.99 9.1K
11:26 309.02 309.02 308.96 308.96 10.6K
11:27 308.95 308.95 308.91 308.91 2.3K
11:28 308.88 308.90 308.88 308.89 8.5K
11:29 308.89 308.89 308.83 308.83 12.8K
11:30 308.84 308.84 308.80 308.80 19.6K
11:31 308.81 308.81 308.80 308.81 5.2K
11:32 308.80 308.80 308.77 308.78 4.0K
11:33 308.85 308.87 308.84 308.84 13.9K
11:34 308.87 308.93 308.87 308.93 11.3K
11:35 308.89 308.89 308.82 308.86 11.0K
11:36 308.82 308.85 308.82 308.85 21.2K
11:37 308.91 308.91 308.86 308.86 31.8K
11:38 308.85 308.87 308.84 308.85 11.5K
11:39 308.84 308.84 308.82 308.82 15.5K
11:40 308.82 308.84 308.81 308.83 4.0K
11:41 308.80 308.91 308.80 308.91 12.5K
11:42 308.94 308.96 308.94 308.95 9.2K
11:43 308.95 308.95 308.93 308.93 4.4K
11:44 308.93 308.96 308.93 308.96 2.0K
11:45 308.97 308.97 308.96 308.97 3.3K
11:46 308.97 309.01 308.97 309.01 4.9K
11:47 309.02 309.21 309.02 309.21 22.9K
11:48 309.21 309.21 309.16 309.16 3.3K
11:49 309.15 309.17 309.14 309.17 21.7K
11:50 309.17 309.19 309.17 309.18 10.8K
11:51 309.20 309.22 309.19 309.19 7.5K
11:52 309.17 309.23 309.17 309.23 7.6K
11:53 309.24 309.25 309.20 309.20 23.9K
11:54 309.21 309.21 309.21 309.21 6.2K
11:55 309.22 309.23 309.22 309.22 6.6K
11:56 309.21 309.29 309.21 309.23 3.5K
11:57 309.23 309.25 309.22 309.25 12.6K
11:58 309.27 309.32 309.27 309.32 11.3K
11:59 309.31 309.37 309.31 309.37 7.6K
12:00 309.41 309.44 309.41 309.42 44.1K
12:01 309.38 309.38 309.29 309.30 17.9K
12:02 309.30 309.37 309.29 309.37 3.7K
12:03 309.37 309.37 309.27 309.27 8.7K
12:04 309.27 309.27 309.23 309.23 17.2K
12:05 309.22 309.22 309.21 309.21 5.0K
12:06 309.17 309.21 309.17 309.21 14.9K
12:07 309.21 309.25 309.21 309.25 4.9K
12:08 309.29 309.29 309.28 309.29 11.5K
12:09 309.30 309.41 309.30 309.39 17.9K
12:10 309.34 309.34 309.27 309.28 8.0K
12:11 309.28 309.29 309.27 309.27 6.4K
12:12 309.23 309.23 309.19 309.19 7.8K
12:13 309.19 309.20 309.18 309.18 4.2K
12:14 309.16 309.16 309.10 309.10 9.5K
12:15 309.11 309.11 309.00 309.00 53.6K
12:16 308.98 308.98 308.93 308.93 13.2K
12:17 308.91 308.91 308.90 308.90 6.1K
12:18 308.89 309.04 308.89 309.04 19.1K
12:19 309.12 309.14 309.12 309.13 9.8K
12:20 309.12 309.24 309.12 309.24 2.6K
12:21 309.23 309.23 309.19 309.19 5.2K
12:22 309.17 309.17 309.15 309.15 2.6K
12:23 309.14 309.14 309.13 309.14 6.3K
12:24 309.14 309.15 309.14 309.15 3.2K
12:25 309.12 309.12 309.10 309.11 8.9K
12:26 309.11 309.14 309.11 309.14 3.7K
12:27 309.14 309.19 309.14 309.16 12.0K
12:28 309.17 309.17 309.14 309.14 7.0K
12:29 309.14 309.16 309.14 309.16 7.5K
12:30 309.14 309.14 309.04 309.05 26.3K
12:31 309.04 309.07 309.04 309.07 5.4K
12:32 309.07 309.10 309.07 309.10 4.7K
12:33 309.12 309.15 309.12 309.15 9.0K
12:34 309.16 309.19 309.16 309.19 1.9K
12:35 309.21 309.21 309.19 309.19 13.4K
12:36 309.16 309.17 309.16 309.17 18.7K
12:37 309.17 309.17 309.16 309.17 8.4K
12:38 309.17 309.18 309.17 309.18 5.7K
12:39 309.19 309.19 309.15 309.15 11.8K
12:40 309.14 309.14 309.08 309.12 13.2K
12:41 309.15 309.17 309.15 309.16 8.2K
12:42 309.14 309.17 309.14 309.16 8.9K
12:43 309.16 309.18 309.16 309.18 4.0K
12:44 309.15 309.15 309.13 309.14 14.8K
12:45 309.13 309.13 309.10 309.11 4.6K
12:46 309.11 309.11 309.06 309.06 6.0K
12:47 309.02 309.03 309.00 309.00 9.2K
12:48 309.02 309.03 309.02 309.03 5.1K
12:49 309.02 309.06 309.02 309.06 11.3K
12:50 309.05 309.05 309.04 309.04 12.4K
12:51 309.02 309.04 309.01 309.04 4.5K
12:52 309.02 309.02 308.98 308.98 3.1K
12:53 308.98 308.98 308.89 308.89 10.3K
12:54 308.88 308.89 308.87 308.89 7.6K
12:55 308.88 308.88 308.81 308.81 30.0K
12:56 308.81 308.82 308.81 308.82 6.7K
12:57 308.82 308.82 308.79 308.79 6.4K
12:58 308.80 308.81 308.79 308.81 7.4K
12:59 308.83 308.83 308.80 308.80 9.6K
13:00 308.81 308.88 308.81 308.88 4.1K
13:01 308.88 308.88 308.81 308.81 16.9K
13:02 308.81 308.85 308.81 308.85 8.0K
13:03 308.83 308.84 308.83 308.84 16.9K
13:04 308.81 308.81 308.79 308.79 5.6K
13:05 308.78 308.78 308.78 308.78 6.3K
13:06 308.77 308.77 308.73 308.75 7.8K
13:07 308.78 308.78 308.77 308.77 10.1K
13:08 308.81 308.82 308.77 308.77 9.9K
13:09 308.80 308.85 308.80 308.85 7.8K
13:10 308.86 308.86 308.84 308.84 15.3K
13:11 308.87 308.98 308.87 308.98 7.8K
13:12 308.97 308.98 308.97 308.97 7.6K
13:13 308.95 308.95 308.92 308.92 4.6K
13:14 308.87 308.89 308.87 308.88 7.0K
13:15 308.88 308.88 308.87 308.87 14.5K
13:16 308.89 308.89 308.82 308.82 6.1K
13:17 308.80 308.82 308.80 308.82 5.4K
13:18 308.84 308.84 308.82 308.82 12.7K
13:19 308.82 308.82 308.77 308.77 20.3K
13:20 308.77 308.79 308.77 308.79 7.7K
13:21 308.77 308.77 308.75 308.76 19.8K
13:22 308.70 308.70 308.68 308.68 6.3K
13:23 308.73 308.74 308.72 308.74 13.3K
13:24 308.74 308.74 308.70 308.71 16.2K
13:25 308.71 308.73 308.71 308.73 1.9K
13:26 308.72 308.82 308.72 308.82 15.4K
13:27 308.82 308.82 308.82 308.82 3.2K
13:28 308.84 308.84 308.77 308.78 13.0K
13:29 308.78 308.82 308.78 308.82 14.1K
13:30 308.82 308.82 308.78 308.78 9.7K
13:31 308.78 308.83 308.78 308.83 4.8K
13:32 308.81 308.81 308.80 308.80 8.9K
13:33 308.80 308.84 308.80 308.82 7.7K
13:34 308.82 308.83 308.82 308.82 20.4K
13:35 308.83 308.86 308.83 308.86 18.5K
13:36 308.87 308.87 308.86 308.87 12.9K
13:37 308.88 308.89 308.88 308.89 10.4K
13:38 308.88 308.90 308.88 308.90 14.2K
13:39 308.90 309.07 308.90 309.07 29.6K
13:40 309.06 309.06 309.05 309.05 4.9K
13:41 309.05 309.05 309.00 309.04 6.3K
13:42 309.03 309.03 308.97 308.97 5.8K
13:43 308.95 308.96 308.94 308.96 28.2K
13:44 308.96 308.99 308.96 308.99 7.4K
13:45 309.00 309.19 309.00 309.19 23.2K
13:46 309.19 309.30 309.19 309.30 12.4K
13:47 309.29 309.40 309.29 309.40 16.6K
13:48 309.42 309.46 309.42 309.46 23.8K
13:49 309.47 309.49 309.47 309.48 10.4K
13:50 309.51 309.52 309.48 309.48 9.2K
13:51 309.48 309.48 309.46 309.46 11.0K
13:52 309.42 309.48 309.42 309.48 6.1K
13:53 309.47 309.59 309.46 309.59 13.1K
13:54 309.57 309.57 309.52 309.52 13.4K
13:55 309.49 309.49 309.46 309.47 17.9K
13:56 309.46 309.54 309.46 309.52 8.4K
13:57 309.53 309.55 309.53 309.55 10.8K
13:58 309.55 309.57 309.51 309.57 44.8K
13:59 309.56 309.56 309.46 309.46 4.4K
14:00 309.42 309.43 309.42 309.42 13.1K
14:01 309.40 309.40 309.32 309.32 5.7K
14:02 309.51 309.60 309.51 309.60 6.5K
14:03 309.58 309.58 309.37 309.37 25.2K
14:04 309.34 309.35 309.34 309.35 5.2K
14:05 309.38 309.38 309.34 309.35 14.7K
14:06 309.36 309.36 309.31 309.32 12.0K
14:07 309.34 309.48 309.34 309.48 17.9K
14:08 309.52 309.61 309.52 309.61 13.1K
14:09 309.60 309.62 309.60 309.61 2.5K
14:10 309.63 309.67 309.63 309.67 13.3K
14:11 309.68 309.71 309.67 309.71 14.4K
14:12 309.71 309.80 309.71 309.79 79.5K
14:13 309.79 309.79 309.77 309.78 25.6K
14:14 309.79 309.79 309.79 309.79 1.2K
14:15 309.78 309.80 309.78 309.79 7.4K
14:16 309.79 309.79 309.69 309.70 61.4K
14:17 309.70 309.70 309.67 309.67 9.3K
14:18 309.67 309.69 309.67 309.69 10.8K
14:19 309.68 309.71 309.68 309.71 3.7K
14:20 309.70 309.75 309.70 309.73 15.5K
14:21 309.72 309.76 309.72 309.76 4.5K
14:22 309.76 309.89 309.76 309.88 65.1K
14:23 309.87 309.91 309.87 309.91 5.8K
14:24 309.89 309.89 309.89 309.89 40.6K
14:25 309.85 309.85 309.83 309.83 22.3K
14:26 309.85 309.89 309.85 309.86 7.9K
14:27 309.83 309.83 309.82 309.82 10.8K
14:28 309.81 309.82 309.77 309.82 9.0K
14:29 309.84 309.88 309.84 309.88 4.3K
14:30 309.90 309.90 309.85 309.85 7.8K
14:31 309.82 309.83 309.80 309.83 6.8K
14:32 309.83 309.83 309.80 309.80 13.1K
14:33 309.79 309.80 309.65 309.65 22.4K
14:34 309.65 309.65 309.63 309.63 26.6K
14:35 309.63 309.63 309.54 309.54 9.0K
14:36 309.55 309.58 309.55 309.57 4.7K
14:37 309.58 309.58 309.57 309.57 7.5K
14:38 309.56 309.56 309.55 309.56 3.8K
14:39 309.55 309.57 309.55 309.57 13.8K
14:40 309.60 309.61 309.60 309.60 8.9K
14:41 309.58 309.60 309.58 309.60 4.2K
14:42 309.55 309.56 309.55 309.56 12.1K
14:43 309.49 309.52 309.48 309.48 15.8K
14:44 309.45 309.45 309.40 309.42 16.3K
14:45 309.45 309.47 309.45 309.46 17.6K
14:46 309.45 309.45 309.43 309.44 11.1K
14:47 309.42 309.48 309.42 309.46 13.7K
14:48 309.48 309.49 309.47 309.49 7.7K
14:49 309.50 309.53 309.50 309.53 5.6K
14:50 309.54 309.55 309.54 309.55 6.7K
14:51 309.56 309.62 309.56 309.62 11.9K
14:52 309.68 309.71 309.68 309.69 19.9K
14:53 309.70 309.70 309.66 309.69 95.5K
14:54 309.71 309.72 309.71 309.71 64.3K
14:55 309.71 309.80 309.71 309.80 32.9K
14:56 309.85 309.85 309.81 309.83 24.2K
14:57 309.83 309.85 309.81 309.85 7.1K
14:58 309.85 309.85 309.76 309.76 12.8K
14:59 309.72 309.72 309.69 309.69 9.5K
15:00 309.77 309.77 309.74 309.74 8.8K
15:01 309.74 309.76 309.73 309.73 5.2K
15:02 309.69 309.69 309.66 309.69 14.7K
15:03 309.69 309.69 309.64 309.64 7.3K
15:04 309.63 309.68 309.63 309.67 9.1K
15:05 309.67 309.69 309.67 309.69 6.2K
15:06 309.67 309.68 309.67 309.67 11.8K
15:07 309.67 309.67 309.64 309.66 10.0K
15:08 309.70 309.74 309.70 309.74 14.4K
15:09 309.77 309.84 309.77 309.84 27.6K
15:10 309.83 309.84 309.78 309.84 26.5K
15:11 309.89 309.91 309.87 309.87 7.2K
15:12 309.88 309.94 309.88 309.93 10.8K
15:13 309.97 310.05 309.97 310.05 4.8K
15:14 310.07 310.09 310.07 310.09 5.2K
15:15 310.16 310.17 310.14 310.14 21.5K
15:16 310.15 310.20 310.14 310.20 19.9K
15:17 310.18 310.20 310.18 310.20 10.0K
15:18 310.23 310.25 310.22 310.25 4.6K
15:19 310.28 310.30 310.28 310.30 8.8K
15:20 310.31 310.35 310.29 310.35 33.8K
15:21 310.40 310.40 310.35 310.35 16.2K
15:22 310.36 310.36 310.34 310.35 5.4K
15:23 310.41 310.41 310.38 310.40 24.1K
15:24 310.38 310.52 310.38 310.52 20.0K
15:25 310.53 310.68 310.53 310.68 31.8K
15:26 310.68 310.68 310.65 310.65 8.7K
15:27 310.66 310.68 310.63 310.68 8.6K
15:28 310.67 310.68 310.66 310.68 8.5K
15:29 310.66 310.76 310.66 310.76 12.5K
15:30 310.82 310.82 310.77 310.79 32.9K
15:31 310.82 310.83 310.77 310.77 14.7K
15:32 310.76 310.79 310.72 310.79 14.0K
15:33 310.78 310.85 310.78 310.85 27.8K
15:34 310.88 310.88 310.73 310.73 28.5K
15:35 310.76 310.77 310.74 310.74 9.0K
15:36 310.76 310.78 310.75 310.78 51.4K
15:37 310.78 310.84 310.78 310.83 16.5K
15:38 310.83 310.85 310.80 310.80 15.4K
15:39 310.79 310.81 310.79 310.80 63.7K
15:40 310.80 310.80 310.76 310.77 9.9K
15:41 310.77 310.92 310.77 310.87 50.0K
15:42 310.87 310.87 310.86 310.87 6.9K
15:43 310.90 311.04 310.90 311.04 74.2K
15:44 311.14 311.19 311.14 311.19 73.3K
15:45 311.20 311.26 311.20 311.26 32.6K
15:46 311.24 311.35 311.24 311.35 55.6K
15:47 311.33 311.33 311.22 311.22 53.3K
15:48 311.24 311.24 311.19 311.23 43.9K
15:49 311.24 311.30 311.24 311.28 21.9K
15:50 311.32 311.54 311.32 311.54 97.6K
15:51 311.56 311.57 311.51 311.57 55.3K
15:52 311.55 311.55 311.49 311.50 77.0K
15:53 311.48 311.48 311.43 311.44 59.3K
15:54 311.49 311.49 311.24 311.27 192.3K
15:55 311.28 311.34 311.22 311.34 126.1K
15:56 311.22 311.28 311.18 311.28 130.2K
15:57 311.29 311.31 311.23 311.23 121.8K
15:58 311.19 311.29 311.19 311.29 135.1K
15:59 311.28 311.34 311.28 311.34 204.5K
16:00 311.31 311.31 311.31 311.31 4,185.1K
16:01 311.31 311.31 311.31 311.31 169.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available