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
09:30 317.91 317.91 316.48 316.48 185.5K
09:31 316.38 316.51 316.37 316.51 55.9K
09:32 316.64 316.83 316.64 316.83 22.7K
09:33 316.83 316.87 316.83 316.87 52.7K
09:34 316.88 316.92 316.79 316.79 26.4K
09:35 316.87 316.99 316.87 316.97 29.8K
09:36 316.96 317.08 316.96 317.08 11.5K
09:37 316.90 316.90 316.73 316.74 27.2K
09:38 316.65 316.65 316.59 316.62 16.9K
09:39 316.45 316.56 316.45 316.53 27.5K
09:40 316.57 316.83 316.55 316.83 11.9K
09:41 316.86 316.86 316.75 316.75 25.5K
09:42 316.71 316.71 316.67 316.67 7.0K
09:43 316.58 316.59 316.56 316.59 8.5K
09:44 316.63 316.64 316.59 316.60 16.3K
09:45 316.55 316.59 316.36 316.36 12.4K
09:46 316.37 316.46 316.37 316.45 42.4K
09:47 316.46 316.52 316.45 316.52 11.6K
09:48 316.64 316.65 316.62 316.64 20.5K
09:49 316.56 316.56 316.51 316.53 16.1K
09:50 316.48 316.49 316.48 316.49 10.2K
09:51 316.58 316.62 316.56 316.56 42.7K
09:52 316.55 316.55 316.46 316.46 11.2K
09:53 316.48 316.49 316.47 316.49 15.6K
09:54 316.49 316.55 316.49 316.55 4.3K
09:55 316.54 316.70 316.54 316.70 9.9K
09:56 316.66 316.66 316.64 316.64 13.1K
09:57 316.62 316.66 316.61 316.66 14.6K
09:58 316.68 316.69 316.67 316.69 14.5K
09:59 316.70 316.70 316.60 316.60 7.0K
10:00 316.53 316.55 316.51 316.55 16.2K
10:01 316.56 316.58 316.55 316.58 18.6K
10:02 316.60 316.75 316.60 316.75 13.5K
10:03 316.81 316.81 316.78 316.78 51.9K
10:04 316.79 316.79 316.62 316.62 19.6K
10:05 316.65 316.66 316.63 316.63 10.8K
10:06 316.61 316.68 316.59 316.68 25.3K
10:07 316.72 316.73 316.58 316.58 23.2K
10:08 316.56 316.56 316.45 316.45 15.3K
10:09 316.43 316.43 316.31 316.39 7.9K
10:10 316.40 316.53 316.40 316.51 10.3K
10:11 316.51 316.53 316.51 316.53 12.2K
10:12 316.56 316.60 316.56 316.60 55.5K
10:13 316.61 316.88 316.61 316.88 33.2K
10:14 316.83 316.87 316.81 316.87 7.3K
10:15 316.87 316.87 316.80 316.80 13.4K
10:16 316.81 316.86 316.81 316.86 12.2K
10:17 316.85 316.91 316.85 316.91 15.0K
10:18 316.92 316.92 316.85 316.85 12.9K
10:19 316.84 316.84 316.81 316.81 12.5K
10:20 316.79 316.84 316.79 316.84 16.6K
10:21 316.78 316.81 316.75 316.75 6.0K
10:22 316.77 316.77 316.74 316.77 10.0K
10:23 316.76 316.79 316.76 316.77 3.0K
10:24 316.90 316.92 316.89 316.92 42.4K
10:25 316.92 316.93 316.92 316.93 6.4K
10:26 316.93 316.93 316.90 316.91 28.1K
10:27 316.94 317.00 316.94 317.00 30.0K
10:28 317.10 317.12 317.10 317.12 26.5K
10:29 317.09 317.11 317.09 317.10 7.4K
10:30 317.09 317.09 317.03 317.04 10.2K
10:31 317.03 317.06 317.03 317.06 6.0K
10:32 317.07 317.09 317.05 317.09 4.0K
10:33 317.10 317.12 317.01 317.01 24.5K
10:34 316.94 316.96 316.94 316.95 4.4K
10:35 316.95 316.95 316.89 316.91 15.8K
10:36 316.92 316.92 316.78 316.79 35.2K
10:37 316.77 316.86 316.77 316.86 4.7K
10:38 316.84 316.84 316.67 316.67 28.0K
10:39 316.69 316.71 316.69 316.69 32.0K
10:40 316.69 316.71 316.69 316.69 5.9K
10:41 316.68 316.68 316.49 316.49 47.0K
10:42 316.50 316.53 316.47 316.47 4.6K
10:43 316.48 316.48 316.46 316.46 7.7K
10:44 316.45 316.45 316.37 316.37 20.1K
10:45 316.30 316.33 316.29 316.33 20.8K
10:46 316.32 316.35 316.31 316.35 6.4K
10:47 316.40 316.41 316.37 316.39 17.0K
10:48 316.40 316.40 316.38 316.38 6.2K
10:49 316.39 316.43 316.39 316.43 17.7K
10:50 316.43 316.43 316.36 316.38 7.3K
10:51 316.39 316.39 316.35 316.35 7.7K
10:52 316.35 316.35 316.31 316.32 8.2K
10:53 316.32 316.38 316.32 316.38 9.2K
10:54 316.40 316.43 316.40 316.42 10.5K
10:55 316.42 316.42 316.33 316.33 7.3K
10:56 316.27 316.27 316.27 316.27 13.7K
10:57 316.26 316.29 316.24 316.29 7.8K
10:58 316.31 316.31 316.29 316.31 18.3K
10:59 316.30 316.36 316.30 316.36 18.6K
11:00 316.38 316.41 316.34 316.34 10.3K
11:01 316.30 316.34 316.30 316.34 18.2K
11:02 316.33 316.33 316.30 316.30 7.3K
11:03 316.16 316.16 316.12 316.12 16.7K
11:04 316.11 316.13 316.10 316.13 10.3K
11:05 316.29 316.32 316.24 316.32 9.5K
11:06 316.41 316.53 316.41 316.53 29.7K
11:07 316.58 316.64 316.58 316.64 19.0K
11:08 316.65 316.65 316.60 316.62 19.6K
11:09 316.62 316.62 316.60 316.60 4.2K
11:10 316.60 316.60 316.45 316.46 9.5K
11:11 316.46 316.46 316.31 316.31 8.8K
11:12 316.12 316.12 316.07 316.10 39.8K
11:13 316.16 316.22 316.15 316.22 9.6K
11:14 316.21 316.26 316.21 316.26 6.9K
11:15 316.27 316.28 316.27 316.28 15.7K
11:16 316.32 316.37 316.32 316.36 12.9K
11:17 316.34 316.34 316.28 316.28 14.0K
11:18 316.26 316.26 316.22 316.22 6.6K
11:19 316.21 316.25 316.21 316.25 11.8K
11:20 316.24 316.24 316.10 316.10 46.2K
11:21 316.11 316.15 316.11 316.15 28.2K
11:22 316.17 316.27 316.17 316.26 18.8K
11:23 316.23 316.27 316.23 316.24 6.8K
11:24 316.24 316.37 316.24 316.37 13.4K
11:25 316.38 316.38 316.33 316.34 3.9K
11:26 316.34 316.52 316.34 316.52 26.1K
11:27 316.52 316.62 316.52 316.60 8.9K
11:28 316.61 316.69 316.61 316.69 7.1K
11:29 316.69 316.80 316.68 316.79 6.6K
11:30 316.92 316.95 316.92 316.95 20.7K
11:31 316.90 316.90 316.86 316.87 14.5K
11:32 316.84 316.84 316.76 316.78 16.7K
11:33 316.79 316.81 316.79 316.80 3.4K
11:34 316.89 316.93 316.87 316.87 14.7K
11:35 316.90 316.90 316.85 316.85 8.8K
11:36 316.85 316.86 316.82 316.86 3.8K
11:37 316.88 316.90 316.88 316.90 5.7K
11:38 316.88 316.88 316.87 316.87 8.2K
11:39 316.87 316.93 316.87 316.92 16.4K
11:40 316.95 316.96 316.95 316.96 7.3K
11:41 316.96 316.96 316.93 316.93 7.2K
11:42 316.95 316.97 316.93 316.97 11.1K
11:43 316.99 317.00 316.99 316.99 6.0K
11:44 316.98 316.98 316.88 316.88 19.1K
11:45 316.86 316.86 316.69 316.70 11.5K
11:46 316.70 316.75 316.70 316.75 12.6K
11:47 316.74 316.74 316.73 316.74 7.4K
11:48 316.73 316.88 316.73 316.88 12.4K
11:49 316.88 316.89 316.88 316.89 16.1K
11:50 316.90 316.92 316.90 316.90 4.9K
11:51 316.84 316.84 316.84 316.84 1.6K
11:52 316.83 316.83 316.78 316.78 9.7K
11:53 316.78 316.87 316.76 316.87 19.7K
11:54 316.87 316.87 316.84 316.84 2.9K
11:55 316.84 316.85 316.84 316.85 4.0K
11:56 316.77 316.77 316.69 316.69 7.1K
11:57 316.67 316.68 316.66 316.66 13.5K
11:58 316.66 316.66 316.62 316.62 3.9K
11:59 316.61 316.72 316.61 316.64 9.2K
12:00 316.63 316.70 316.63 316.70 16.4K
12:01 316.76 316.76 316.75 316.76 13.2K
12:02 316.79 316.80 316.78 316.80 11.0K
12:03 316.80 316.80 316.74 316.76 2.8K
12:04 316.73 316.73 316.72 316.72 5.1K
12:05 316.70 316.70 316.68 316.68 6.0K
12:06 316.61 316.61 316.50 316.50 33.1K
12:07 316.52 316.59 316.52 316.59 4.4K
12:08 316.59 316.59 316.55 316.55 3.1K
12:09 316.57 316.60 316.57 316.58 10.5K
12:10 316.59 316.67 316.57 316.67 6.7K
12:11 316.74 316.78 316.74 316.78 35.2K
12:12 316.79 316.81 316.79 316.81 16.9K
12:13 316.84 316.84 316.78 316.78 7.2K
12:14 316.68 316.68 316.58 316.59 17.7K
12:15 316.61 316.61 316.55 316.56 9.7K
12:16 316.51 316.52 316.50 316.52 6.0K
12:17 316.51 316.54 316.51 316.54 5.3K
12:18 316.54 316.59 316.54 316.59 10.5K
12:19 316.52 316.52 316.50 316.50 7.5K
12:20 316.50 316.52 316.50 316.52 3.9K
12:21 316.55 316.58 316.55 316.57 12.8K
12:22 316.57 316.63 316.57 316.60 12.3K
12:23 316.56 316.60 316.56 316.58 5.0K
12:24 316.58 316.62 316.58 316.62 6.6K
12:25 316.60 316.61 316.60 316.61 5.8K
12:26 316.67 316.67 316.62 316.62 4.8K
12:27 316.62 316.62 316.61 316.61 3.8K
12:28 316.55 316.55 316.54 316.54 20.3K
12:29 316.54 316.54 316.51 316.52 15.5K
12:30 316.52 316.52 316.45 316.46 7.0K
12:31 316.43 316.43 316.29 316.29 26.8K
12:32 316.27 316.28 316.21 316.21 10.5K
12:33 316.16 316.16 316.06 316.06 12.3K
12:34 316.08 316.11 316.05 316.11 14.6K
12:35 316.14 316.22 316.14 316.22 12.0K
12:36 316.24 316.33 316.24 316.33 7.3K
12:37 316.32 316.33 316.29 316.29 9.9K
12:38 316.34 316.34 316.32 316.32 4.3K
12:39 316.37 316.38 316.37 316.38 13.6K
12:40 316.47 316.47 316.45 316.45 8.5K
12:41 316.45 316.45 316.41 316.41 8.1K
12:42 316.42 316.64 316.42 316.64 23.7K
12:43 316.64 316.64 316.63 316.63 2.3K
12:44 316.62 316.67 316.62 316.67 7.8K
12:45 316.67 316.70 316.67 316.70 7.0K
12:46 316.71 316.73 316.71 316.73 4.5K
12:47 316.75 316.76 316.75 316.75 14.9K
12:48 316.76 316.85 316.76 316.85 7.9K
12:49 316.84 316.87 316.83 316.87 4.4K
12:50 316.85 316.90 316.84 316.84 23.2K
12:51 316.78 316.78 316.73 316.75 16.6K
12:52 316.74 316.74 316.62 316.62 16.0K
12:53 316.62 316.65 316.62 316.65 13.9K
12:54 316.63 316.69 316.63 316.67 15.1K
12:55 316.73 316.77 316.70 316.73 28.8K
12:56 316.67 316.67 316.65 316.66 12.2K
12:57 316.67 316.67 316.59 316.65 27.4K
12:58 316.64 316.76 316.63 316.76 17.7K
12:59 316.84 316.98 316.84 316.98 15.1K
13:00 317.01 317.07 316.97 316.97 84.7K
13:01 316.93 316.94 316.92 316.92 2.9K
13:02 316.90 316.95 316.90 316.93 11.8K
13:03 316.96 316.97 316.95 316.95 10.5K
13:04 316.96 316.96 316.91 316.92 5.6K
13:05 316.92 316.92 316.90 316.90 2.0K
13:06 316.87 316.87 316.83 316.83 6.9K
13:07 316.83 316.83 316.74 316.82 13.2K
13:08 316.84 316.86 316.84 316.85 7.2K
13:09 316.85 316.89 316.85 316.87 10.9K
13:10 316.88 316.88 316.81 316.81 5.6K
13:11 316.77 316.77 316.75 316.75 6.7K
13:12 316.70 316.70 316.65 316.65 9.6K
13:13 316.66 316.69 316.66 316.69 2.3K
13:14 316.79 316.79 316.74 316.74 10.7K
13:15 316.73 316.74 316.73 316.73 6.2K
13:16 316.73 316.74 316.72 316.74 5.7K
13:17 316.77 316.82 316.76 316.82 11.1K
13:18 316.85 316.91 316.85 316.91 3.1K
13:19 316.91 316.91 316.87 316.87 4.6K
13:20 316.87 316.90 316.86 316.90 7.2K
13:21 316.90 316.90 316.88 316.88 6.2K
13:22 316.88 316.93 316.88 316.93 6.6K
13:23 316.93 316.98 316.93 316.98 11.5K
13:24 316.98 317.05 316.98 317.05 12.1K
13:25 317.06 317.06 317.04 317.06 5.6K
13:26 317.08 317.09 317.08 317.09 3.4K
13:27 317.16 317.21 317.16 317.21 3.3K
13:28 317.13 317.15 317.13 317.15 3.9K
13:29 317.15 317.15 317.15 317.15 2.9K
13:30 317.15 317.15 317.07 317.07 14.8K
13:31 317.07 317.12 317.07 317.12 5.2K
13:32 317.11 317.11 317.11 317.11 3.5K
13:33 317.11 317.12 317.10 317.10 1.2K
13:34 317.10 317.11 317.08 317.08 5.2K
13:35 317.06 317.06 317.01 317.01 1.8K
13:36 317.02 317.02 316.97 316.99 4.1K
13:37 316.99 317.07 316.99 317.07 5.2K
13:38 317.07 317.07 317.03 317.03 3.7K
13:39 317.03 317.09 317.03 317.09 5.3K
13:40 317.10 317.15 317.10 317.14 4.7K
13:41 317.15 317.19 317.14 317.19 6.8K
13:42 317.19 317.30 317.18 317.30 15.6K
13:43 317.23 317.25 317.23 317.25 2.6K
13:44 317.25 317.27 317.24 317.27 6.3K
13:45 317.26 317.26 317.26 317.26 3.2K
13:46 317.23 317.24 317.22 317.22 3.1K
13:47 317.20 317.20 317.19 317.19 4.8K
13:48 317.18 317.19 317.17 317.17 3.4K
13:49 317.17 317.17 317.17 317.17 2.7K
13:50 317.17 317.19 317.15 317.19 3.6K
13:51 317.19 317.19 317.13 317.13 4.3K
13:52 317.14 317.14 317.13 317.14 4.3K
13:53 317.15 317.16 317.15 317.16 3.4K
13:54 317.16 317.16 317.14 317.14 3.9K
13:55 317.13 317.13 317.11 317.11 3.8K
13:56 317.11 317.17 317.10 317.17 2.2K
13:57 317.19 317.19 317.17 317.17 8.1K
13:58 317.16 317.17 317.16 317.16 1.9K
13:59 317.11 317.11 317.08 317.10 6.3K
14:00 317.10 317.10 317.09 317.10 1.7K
14:01 317.10 317.10 317.09 317.09 2.8K
14:02 317.07 317.09 317.07 317.08 6.9K
14:03 317.08 317.11 317.08 317.11 7.8K
14:04 317.09 317.10 317.08 317.10 2.1K
14:05 317.10 317.12 317.10 317.12 6.6K
14:06 317.19 317.23 317.19 317.22 5.0K
14:07 317.22 317.24 317.22 317.24 4.8K
14:08 317.28 317.40 317.28 317.40 11.8K
14:09 317.40 317.40 317.39 317.40 2.5K
14:10 317.40 317.41 317.38 317.39 8.7K
14:11 317.39 317.39 317.27 317.27 2.4K
14:12 317.27 317.28 317.25 317.28 8.2K
14:13 317.30 317.30 317.25 317.25 3.5K
14:14 317.19 317.19 317.18 317.18 4.4K
14:15 317.20 317.20 317.15 317.15 2.8K
14:16 317.15 317.24 317.15 317.24 5.5K
14:17 317.23 317.24 317.19 317.19 11.2K
14:18 317.16 317.16 317.11 317.11 6.1K
14:19 317.09 317.13 317.09 317.12 2.2K
14:20 317.12 317.16 317.11 317.11 2.8K
14:21 317.11 317.12 317.11 317.11 6.1K
14:22 317.12 317.13 317.11 317.12 2.8K
14:23 317.13 317.15 317.13 317.14 1.9K
14:24 317.13 317.13 317.11 317.11 1.4K
14:25 317.11 317.13 317.11 317.13 4.3K
14:26 317.13 317.14 317.13 317.14 3.0K
14:27 317.14 317.15 317.14 317.15 1.0K
14:28 317.19 317.19 317.16 317.19 5.5K
14:29 317.18 317.19 317.18 317.19 8.0K
14:30 317.18 317.19 317.18 317.18 4.3K
14:31 317.18 317.31 317.18 317.31 7.6K
14:32 317.30 317.30 317.29 317.29 1.9K
14:33 317.32 317.33 317.32 317.32 1.3K
14:34 317.32 317.32 317.31 317.32 8.0K
14:35 317.27 317.27 317.22 317.22 9.1K
14:36 317.18 317.18 317.16 317.16 1.2K
14:37 317.16 317.17 317.16 317.16 5.0K
14:38 317.16 317.16 317.16 317.16 1.3K
14:39 317.16 317.16 317.13 317.13 7.8K
14:40 317.12 317.16 317.12 317.16 5.2K
14:41 317.17 317.18 317.14 317.14 3.0K
14:42 317.12 317.15 317.12 317.15 7.6K
14:43 317.16 317.18 317.16 317.18 1.9K
14:44 317.19 317.31 317.19 317.31 24.9K
14:45 317.32 317.33 317.29 317.29 7.8K
14:46 317.29 317.31 317.29 317.31 1.4K
14:47 317.35 317.35 317.34 317.34 1.6K
14:48 317.34 317.34 317.32 317.32 1.8K
14:49 317.32 317.32 317.32 317.32 2.9K
14:50 317.32 317.32 317.31 317.31 1.1K
14:51 317.30 317.30 317.30 317.30 2.0K
14:52 317.28 317.28 317.27 317.27 5.1K
14:53 317.29 317.29 317.29 317.29 3.4K
14:54 317.29 317.30 317.29 317.30 2.6K
14:55 317.30 317.31 317.29 317.31 3.1K
14:56 317.31 317.34 317.31 317.34 10.2K
14:57 317.31 317.33 317.28 317.33 7.6K
14:58 317.33 317.35 317.33 317.35 2.6K
14:59 317.35 317.35 317.33 317.33 1.8K
15:00 317.39 317.40 317.39 317.40 8.7K
15:01 317.39 317.39 317.35 317.37 5.7K
15:02 317.40 317.40 317.36 317.36 4.8K
15:03 317.35 317.38 317.35 317.38 11.5K
15:04 317.36 317.36 317.36 317.36 8.6K
15:05 317.38 317.41 317.38 317.41 3.3K
15:06 317.42 317.44 317.40 317.40 5.9K
15:07 317.41 317.41 317.39 317.39 4.0K
15:08 317.39 317.40 317.39 317.40 2.1K
15:09 317.40 317.40 317.37 317.37 4.0K
15:10 317.35 317.35 317.29 317.29 6.8K
15:11 317.27 317.27 317.26 317.26 3.7K
15:12 317.25 317.29 317.25 317.29 13.2K
15:13 317.30 317.33 317.30 317.31 7.5K
15:14 317.32 317.32 317.32 317.32 12.2K
15:15 317.32 317.33 317.30 317.30 4.2K
15:16 317.36 317.41 317.36 317.39 16.3K
15:17 317.36 317.38 317.34 317.34 9.0K
15:18 317.34 317.34 317.32 317.32 3.6K
15:19 317.32 317.33 317.20 317.20 7.6K
15:20 317.22 317.28 317.22 317.22 2.3K
15:21 317.21 317.24 317.21 317.24 4.8K
15:22 317.26 317.29 317.26 317.29 3.4K
15:23 317.30 317.41 317.30 317.41 10.9K
15:24 317.42 317.44 317.42 317.44 6.3K
15:25 317.42 317.53 317.42 317.53 8.0K
15:26 317.55 317.55 317.52 317.52 10.4K
15:27 317.52 317.54 317.47 317.47 7.6K
15:28 317.51 317.51 317.38 317.38 11.5K
15:29 317.37 317.37 317.36 317.36 6.1K
15:30 317.36 317.41 317.35 317.41 15.3K
15:31 317.42 317.50 317.42 317.50 21.4K
15:32 317.61 317.69 317.61 317.69 6.8K
15:33 317.71 317.72 317.71 317.71 6.4K
15:34 317.71 317.76 317.71 317.75 8.2K
15:35 317.77 317.85 317.77 317.85 20.4K
15:36 317.82 317.87 317.81 317.87 10.5K
15:37 317.86 317.90 317.86 317.90 6.1K
15:38 317.87 317.90 317.85 317.90 12.1K
15:39 317.89 317.89 317.83 317.83 8.0K
15:40 317.77 317.77 317.73 317.73 14.5K
15:41 317.76 317.78 317.76 317.78 19.5K
15:42 317.81 317.84 317.81 317.84 6.8K
15:43 317.85 317.85 317.80 317.80 8.5K
15:44 317.78 317.78 317.76 317.76 13.7K
15:45 317.76 317.80 317.76 317.78 10.1K
15:46 317.76 317.83 317.76 317.82 10.8K
15:47 317.81 317.81 317.81 317.81 5.5K
15:48 317.76 317.80 317.76 317.80 13.0K
15:49 317.79 317.79 317.70 317.70 13.8K
15:50 318.08 318.38 318.08 318.38 307.6K
15:51 318.42 318.42 318.33 318.34 82.4K
15:52 318.37 318.57 318.37 318.57 61.4K
15:53 318.61 318.61 317.92 317.92 156.0K
15:54 317.76 317.76 317.75 317.76 42.6K
15:55 317.74 317.74 317.61 317.61 83.6K
15:56 317.40 317.62 317.40 317.62 133.1K
15:57 317.49 317.57 317.49 317.56 60.5K
15:58 317.74 317.83 317.74 317.78 110.7K
15:59 317.86 317.87 317.82 317.87 156.1K
16:00 317.78 317.78 317.72 317.72 7,836.0K
16:01 317.72 317.72 317.72 317.72 115.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available