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
09:30 318.30 319.16 318.30 319.16 294.6K
09:31 319.28 319.87 319.28 319.78 331.3K
09:32 319.61 319.61 319.55 319.58 40.4K
09:33 319.86 320.36 319.86 320.36 101.8K
09:34 320.42 320.48 320.40 320.45 38.9K
09:35 320.45 320.45 320.28 320.32 36.4K
09:36 320.28 320.36 320.28 320.36 14.7K
09:37 320.37 320.50 320.37 320.50 41.3K
09:38 320.36 320.36 320.03 320.03 12.5K
09:39 320.03 320.08 320.02 320.08 24.5K
09:40 320.15 320.21 320.15 320.21 66.4K
09:41 320.43 320.43 320.33 320.34 121.6K
09:42 320.33 320.34 320.32 320.32 9.9K
09:43 320.33 320.33 320.28 320.30 19.6K
09:44 320.21 320.21 320.15 320.17 11.0K
09:45 320.17 320.18 319.70 319.70 28.0K
09:46 319.70 319.72 319.65 319.65 31.3K
09:47 319.63 319.64 319.59 319.59 63.2K
09:48 319.60 319.64 319.47 319.47 23.6K
09:49 319.51 319.67 319.51 319.64 42.2K
09:50 319.60 319.61 319.52 319.59 29.0K
09:51 319.59 319.62 319.59 319.62 20.5K
09:52 319.70 319.70 319.56 319.56 66.4K
09:53 319.71 319.71 319.65 319.65 36.9K
09:54 319.64 319.72 319.64 319.70 31.2K
09:55 319.70 319.70 319.66 319.68 15.5K
09:56 319.73 319.82 319.73 319.82 33.5K
09:57 319.85 319.93 319.80 319.93 40.3K
09:58 319.91 319.91 319.78 319.78 32.7K
09:59 319.77 319.77 319.69 319.69 8.5K
10:00 319.69 319.70 319.69 319.70 54.4K
10:01 319.60 319.60 319.46 319.46 16.6K
10:02 319.36 319.38 319.26 319.27 39.6K
10:03 319.18 319.19 319.11 319.12 18.0K
10:04 319.18 319.29 319.15 319.29 19.4K
10:05 319.30 319.41 319.25 319.41 15.9K
10:06 319.41 319.44 319.41 319.43 27.8K
10:07 319.41 319.41 319.37 319.37 21.0K
10:08 319.36 319.41 319.34 319.34 22.5K
10:09 319.34 319.36 319.33 319.36 11.1K
10:10 319.40 319.53 319.40 319.53 32.6K
10:11 319.52 319.52 319.41 319.41 28.6K
10:12 319.45 319.56 319.45 319.56 40.1K
10:13 319.50 319.50 319.49 319.49 21.6K
10:14 319.49 319.49 319.31 319.31 18.1K
10:15 319.33 319.37 319.33 319.37 16.4K
10:16 319.36 319.36 319.27 319.28 18.8K
10:17 319.28 319.31 319.28 319.31 19.7K
10:18 319.31 319.34 319.28 319.28 22.8K
10:19 319.28 319.28 319.22 319.22 86.0K
10:20 319.32 319.32 319.15 319.15 34.4K
10:21 319.14 319.14 319.04 319.04 29.9K
10:22 319.02 319.02 318.98 318.98 23.5K
10:23 319.00 319.00 318.89 318.89 24.4K
10:24 318.89 318.94 318.89 318.93 15.3K
10:25 318.92 318.95 318.91 318.95 30.9K
10:26 319.00 319.07 319.00 319.07 12.6K
10:27 319.05 319.08 319.04 319.08 14.6K
10:28 319.07 319.07 318.85 318.90 19.3K
10:29 318.89 318.89 318.84 318.84 36.8K
10:30 318.82 318.82 318.77 318.80 14.7K
10:31 318.81 318.97 318.81 318.97 30.6K
10:32 318.96 319.01 318.92 319.01 26.9K
10:33 319.01 319.11 319.01 319.11 16.9K
10:34 319.12 319.12 319.09 319.09 22.7K
10:35 319.05 319.13 319.02 319.13 22.7K
10:36 319.02 319.02 318.98 318.99 13.6K
10:37 318.98 318.98 318.95 318.96 26.1K
10:38 318.95 319.09 318.95 319.08 12.8K
10:39 319.06 319.11 319.06 319.07 12.6K
10:40 319.06 319.06 318.98 319.01 15.4K
10:41 318.97 318.99 318.97 318.98 5.3K
10:42 318.96 318.99 318.96 318.96 36.0K
10:43 318.94 319.03 318.91 319.03 17.1K
10:44 319.05 319.07 319.05 319.07 10.7K
10:45 319.08 319.12 319.03 319.04 16.7K
10:46 319.03 319.03 318.98 318.98 11.7K
10:47 318.95 318.99 318.95 318.97 19.6K
10:48 318.97 318.99 318.97 318.99 15.3K
10:49 318.99 319.04 318.88 319.04 19.4K
10:50 319.03 319.06 319.03 319.03 6.4K
10:51 319.01 319.03 319.01 319.02 28.9K
10:52 318.95 318.99 318.95 318.96 5.0K
10:53 318.96 318.97 318.88 318.88 15.6K
10:54 318.88 319.00 318.88 319.00 26.4K
10:55 318.94 318.94 318.81 318.83 21.6K
10:56 318.81 318.85 318.81 318.85 10.6K
10:57 318.84 318.84 318.77 318.77 8.2K
10:58 318.70 318.70 318.66 318.66 37.9K
10:59 318.64 318.72 318.64 318.72 11.6K
11:00 318.66 318.66 318.63 318.63 22.4K
11:01 318.62 318.71 318.61 318.71 20.9K
11:02 318.73 318.94 318.73 318.94 25.6K
11:03 318.96 318.96 318.95 318.95 13.2K
11:04 318.96 318.98 318.95 318.95 15.3K
11:05 318.78 318.78 318.71 318.71 24.6K
11:06 318.72 318.72 318.56 318.57 15.6K
11:07 318.57 318.57 318.52 318.56 10.6K
11:08 318.60 318.61 318.59 318.59 9.6K
11:09 318.61 318.61 318.60 318.60 15.1K
11:10 318.55 318.55 318.50 318.51 13.8K
11:11 318.51 318.56 318.51 318.56 10.5K
11:12 318.58 318.60 318.58 318.60 17.3K
11:13 318.58 318.59 318.50 318.50 15.5K
11:14 318.53 318.56 318.53 318.54 58.7K
11:15 318.54 318.54 318.50 318.52 18.4K
11:16 318.54 318.60 318.53 318.60 18.5K
11:17 318.59 318.59 318.55 318.57 27.5K
11:18 318.60 318.63 318.59 318.63 11.8K
11:19 318.63 318.68 318.63 318.68 17.2K
11:20 318.74 318.77 318.74 318.77 23.0K
11:21 318.78 318.84 318.78 318.84 17.6K
11:22 318.84 318.84 318.70 318.70 35.4K
11:23 318.67 318.68 318.66 318.68 16.6K
11:24 318.74 318.80 318.74 318.80 22.7K
11:25 318.87 318.87 318.77 318.77 15.5K
11:26 318.76 318.79 318.70 318.70 17.1K
11:27 318.66 318.75 318.66 318.75 14.7K
11:28 318.80 318.92 318.80 318.91 25.3K
11:29 318.92 318.92 318.87 318.87 20.8K
11:30 318.82 318.88 318.82 318.83 12.5K
11:31 318.91 318.95 318.91 318.94 11.1K
11:32 318.89 318.90 318.88 318.88 17.7K
11:33 318.91 318.93 318.89 318.93 8.2K
11:34 318.99 318.99 318.90 318.90 6.8K
11:35 318.90 318.96 318.89 318.96 15.0K
11:36 318.99 318.99 318.90 318.90 17.1K
11:37 318.87 318.90 318.87 318.88 8.8K
11:38 318.88 318.98 318.88 318.95 11.2K
11:39 318.81 318.81 318.75 318.76 26.1K
11:40 318.76 318.77 318.69 318.69 37.3K
11:41 318.67 318.70 318.64 318.70 5.8K
11:42 318.66 318.70 318.65 318.70 3.6K
11:43 318.70 318.76 318.70 318.76 4.5K
11:44 318.74 318.75 318.73 318.75 10.8K
11:45 318.74 318.82 318.67 318.67 18.6K
11:46 318.68 318.68 318.49 318.49 34.7K
11:47 318.49 318.49 318.28 318.28 22.7K
11:48 318.28 318.28 318.25 318.25 13.4K
11:49 318.07 318.08 318.05 318.08 27.1K
11:50 318.07 318.07 317.97 317.97 29.4K
11:51 317.98 317.98 317.85 317.85 11.7K
11:52 317.87 317.87 317.82 317.86 23.3K
11:53 317.88 317.88 317.86 317.86 12.6K
11:54 317.82 317.83 317.79 317.79 11.5K
11:55 317.81 317.83 317.80 317.80 34.5K
11:56 317.77 317.77 317.73 317.73 7.7K
11:57 317.74 317.80 317.74 317.80 6.7K
11:58 317.80 317.82 317.80 317.80 8.2K
11:59 317.78 317.79 317.76 317.79 21.5K
12:00 317.79 317.80 317.76 317.76 14.0K
12:01 317.78 317.82 317.76 317.81 24.0K
12:02 317.81 317.82 317.80 317.82 6.2K
12:03 317.82 317.82 317.78 317.79 32.9K
12:04 317.77 317.77 317.71 317.71 28.7K
12:05 317.70 317.72 317.70 317.72 12.4K
12:06 317.71 317.74 317.71 317.74 19.7K
12:07 317.73 317.73 317.65 317.65 7.9K
12:08 317.65 317.65 317.62 317.62 4.4K
12:09 317.65 317.66 317.62 317.62 14.8K
12:10 317.62 317.62 317.54 317.54 8.9K
12:11 317.48 317.48 317.37 317.44 17.2K
12:12 317.44 317.51 317.44 317.50 40.7K
12:13 317.53 317.70 317.53 317.70 73.3K
12:14 317.79 317.81 317.77 317.81 53.6K
12:15 317.86 318.06 317.86 318.06 50.6K
12:16 317.77 317.82 317.74 317.82 21.7K
12:17 317.80 317.88 317.80 317.88 14.3K
12:18 317.86 317.86 317.78 317.86 21.8K
12:19 317.86 317.92 317.86 317.92 8.1K
12:20 317.92 317.92 317.86 317.88 17.6K
12:21 317.77 317.77 317.69 317.69 12.2K
12:22 317.70 317.75 317.70 317.74 20.7K
12:23 317.73 317.90 317.73 317.90 44.0K
12:24 317.88 318.04 317.88 318.04 11.7K
12:25 318.03 318.05 318.01 318.05 25.5K
12:26 318.05 318.11 318.05 318.10 16.2K
12:27 318.10 318.10 318.05 318.05 11.6K
12:28 318.10 318.33 318.10 318.33 74.5K
12:29 318.42 318.42 318.39 318.39 18.5K
12:30 318.38 318.39 318.38 318.38 5.7K
12:31 318.38 318.52 318.38 318.52 10.6K
12:32 318.54 318.63 318.54 318.63 9.1K
12:33 318.65 318.69 318.61 318.64 32.7K
12:34 318.61 318.63 318.60 318.60 18.7K
12:35 318.60 318.61 318.59 318.59 4.6K
12:36 318.62 318.65 318.62 318.65 27.6K
12:37 318.64 318.68 318.64 318.67 23.1K
12:38 318.73 318.79 318.73 318.79 26.4K
12:39 318.75 318.75 318.73 318.75 7.5K
12:40 318.79 318.87 318.76 318.87 28.1K
12:41 318.93 318.96 318.93 318.94 30.9K
12:42 318.95 318.96 318.89 318.89 11.7K
12:43 318.81 318.90 318.80 318.90 22.9K
12:44 318.89 319.14 318.89 319.14 20.8K
12:45 319.15 319.36 319.15 319.35 15.5K
12:46 319.37 319.45 319.37 319.44 13.5K
12:47 319.41 319.46 319.39 319.39 22.0K
12:48 319.38 319.38 319.11 319.14 39.4K
12:49 319.09 319.10 319.05 319.05 33.2K
12:50 319.15 319.22 319.15 319.17 12.9K
12:51 319.18 319.18 319.14 319.15 6.7K
12:52 319.14 319.16 319.13 319.16 26.8K
12:53 319.15 319.23 319.12 319.23 11.8K
12:54 319.23 319.23 319.19 319.19 6.5K
12:55 319.15 319.17 319.15 319.17 8.5K
12:56 319.22 319.24 319.22 319.24 8.0K
12:57 319.25 319.35 319.25 319.35 12.1K
12:58 319.40 319.46 319.40 319.46 26.3K
12:59 319.42 319.43 319.31 319.31 9.4K
13:00 319.30 319.30 319.16 319.16 30.8K
13:01 319.12 319.12 319.02 319.02 12.7K
13:02 319.02 319.02 318.93 318.93 13.4K
13:03 318.92 318.92 318.88 318.88 10.1K
13:04 318.89 318.89 318.75 318.75 19.8K
13:05 318.80 318.87 318.80 318.87 15.2K
13:06 318.93 318.93 318.84 318.84 19.7K
13:07 318.85 318.85 318.82 318.82 13.9K
13:08 318.86 318.86 318.77 318.77 6.6K
13:09 318.73 318.73 318.72 318.72 5.2K
13:10 318.76 318.97 318.76 318.97 25.2K
13:11 318.96 318.99 318.96 318.99 12.9K
13:12 318.99 319.00 318.96 319.00 11.6K
13:13 319.02 319.03 319.02 319.02 12.4K
13:14 319.02 319.05 319.02 319.05 3.6K
13:15 319.10 319.12 319.10 319.12 26.7K
13:16 319.12 319.12 319.06 319.08 9.5K
13:17 319.08 319.08 319.07 319.08 10.2K
13:18 318.99 318.99 318.95 318.95 6.9K
13:19 318.97 318.97 318.97 318.97 3.9K
13:20 318.94 319.15 318.94 319.15 31.1K
13:21 319.15 319.20 319.15 319.20 5.0K
13:22 319.20 319.23 319.20 319.23 2.5K
13:23 319.21 319.22 319.19 319.19 8.6K
13:24 319.18 319.18 319.14 319.14 4.6K
13:25 319.14 319.20 319.12 319.20 17.8K
13:26 319.22 319.23 319.20 319.20 31.9K
13:27 319.22 319.22 319.21 319.21 12.3K
13:28 319.23 319.27 319.22 319.22 6.3K
13:29 319.22 319.26 319.22 319.24 17.1K
13:30 319.24 319.28 319.24 319.28 17.5K
13:31 319.28 319.28 319.21 319.21 11.6K
13:32 319.18 319.18 319.13 319.13 14.0K
13:33 319.12 319.15 319.08 319.08 30.4K
13:34 319.08 319.10 319.08 319.10 1.8K
13:35 319.04 319.06 319.03 319.06 24.4K
13:36 319.07 319.07 319.05 319.05 4.6K
13:37 319.01 319.01 318.99 319.00 11.2K
13:38 318.99 318.99 318.94 318.94 21.5K
13:39 318.96 318.97 318.95 318.95 5.7K
13:40 318.90 318.90 318.83 318.83 20.4K
13:41 318.82 318.82 318.82 318.82 1.6K
13:42 318.82 318.84 318.82 318.84 11.1K
13:43 318.84 318.92 318.84 318.92 8.4K
13:44 318.88 318.88 318.85 318.86 4.7K
13:45 318.83 318.84 318.74 318.74 10.4K
13:46 318.72 318.76 318.72 318.74 12.5K
13:47 318.74 318.74 318.69 318.69 11.8K
13:48 318.69 318.69 318.59 318.59 13.9K
13:49 318.63 318.63 318.56 318.56 10.5K
13:50 318.56 318.56 318.51 318.53 11.1K
13:51 318.53 318.53 318.52 318.52 7.9K
13:52 318.53 318.55 318.53 318.54 16.8K
13:53 318.53 318.53 318.38 318.38 24.2K
13:54 318.38 318.38 318.34 318.34 7.3K
13:55 318.31 318.37 318.31 318.35 13.3K
13:56 318.39 318.40 318.39 318.39 11.5K
13:57 318.40 318.47 318.38 318.47 5.6K
13:58 318.47 318.51 318.47 318.50 13.3K
13:59 318.55 318.55 318.46 318.51 20.3K
14:00 318.50 318.52 318.47 318.48 6.2K
14:01 318.50 318.54 318.50 318.53 28.2K
14:02 318.53 318.55 318.52 318.55 9.9K
14:03 318.56 318.56 318.46 318.46 10.4K
14:04 318.47 318.47 318.45 318.45 8.0K
14:05 318.46 318.46 318.45 318.46 12.9K
14:06 318.46 318.46 318.45 318.45 10.2K
14:07 318.42 318.44 318.37 318.44 11.5K
14:08 318.41 318.46 318.41 318.46 5.2K
14:09 318.43 318.43 318.34 318.34 10.2K
14:10 318.32 318.35 318.32 318.34 28.8K
14:11 318.34 318.41 318.34 318.41 22.9K
14:12 318.41 318.41 318.36 318.36 10.8K
14:13 318.35 318.35 318.31 318.31 25.3K
14:14 318.33 318.35 318.33 318.35 8.4K
14:15 318.34 318.34 318.30 318.33 6.7K
14:16 318.32 318.33 318.30 318.33 9.5K
14:17 318.31 318.35 318.31 318.35 4.3K
14:18 318.36 318.36 318.33 318.34 8.1K
14:19 318.40 318.45 318.40 318.45 16.9K
14:20 318.49 318.54 318.49 318.54 8.5K
14:21 318.55 318.57 318.51 318.51 12.1K
14:22 318.50 318.54 318.48 318.54 17.7K
14:23 318.58 318.63 318.57 318.63 13.6K
14:24 318.65 318.75 318.65 318.75 4.6K
14:25 318.78 318.80 318.78 318.79 14.4K
14:26 318.75 318.76 318.75 318.76 6.6K
14:27 318.77 318.80 318.77 318.79 9.4K
14:28 318.77 318.79 318.76 318.77 26.4K
14:29 318.82 318.82 318.79 318.82 13.0K
14:30 318.76 318.78 318.75 318.78 10.4K
14:31 318.79 318.84 318.79 318.83 9.3K
14:32 318.87 318.91 318.86 318.90 12.8K
14:33 318.97 318.97 318.94 318.96 6.3K
14:34 318.94 318.97 318.94 318.97 11.3K
14:35 318.97 318.98 318.95 318.95 8.5K
14:36 318.95 318.95 318.89 318.89 5.2K
14:37 318.88 318.88 318.85 318.85 7.0K
14:38 318.85 318.88 318.85 318.88 12.8K
14:39 318.82 318.82 318.79 318.79 9.9K
14:40 318.75 318.75 318.68 318.68 17.5K
14:41 318.67 318.67 318.63 318.63 28.6K
14:42 318.63 318.66 318.63 318.66 13.5K
14:43 318.66 318.69 318.66 318.69 7.8K
14:44 318.68 318.72 318.68 318.69 5.6K
14:45 318.71 318.75 318.70 318.72 9.7K
14:46 318.73 318.75 318.73 318.75 6.4K
14:47 318.75 318.76 318.75 318.75 7.9K
14:48 318.73 318.75 318.73 318.75 10.0K
14:49 318.77 318.86 318.77 318.86 39.0K
14:50 318.84 318.84 318.80 318.81 7.7K
14:51 318.80 318.80 318.73 318.73 6.7K
14:52 318.69 318.76 318.69 318.73 12.9K
14:53 318.74 318.75 318.62 318.62 19.7K
14:54 318.63 318.63 318.58 318.59 9.5K
14:55 318.58 318.60 318.57 318.60 4.3K
14:56 318.59 318.59 318.54 318.55 13.2K
14:57 318.55 318.55 318.51 318.51 28.1K
14:58 318.47 318.47 318.39 318.39 21.4K
14:59 318.34 318.34 318.25 318.25 15.2K
15:00 318.28 318.28 318.20 318.20 25.9K
15:01 318.18 318.25 318.18 318.25 10.4K
15:02 318.25 318.28 318.25 318.28 14.6K
15:03 318.32 318.35 318.32 318.35 15.9K
15:04 318.38 318.51 318.38 318.46 69.4K
15:05 318.44 318.51 318.44 318.51 16.9K
15:06 318.52 318.64 318.52 318.64 15.1K
15:07 318.64 318.65 318.62 318.62 16.5K
15:08 318.62 318.62 318.61 318.61 21.8K
15:09 318.61 318.64 318.60 318.64 6.9K
15:10 318.69 318.80 318.69 318.80 21.0K
15:11 318.81 318.81 318.77 318.77 16.4K
15:12 318.77 318.77 318.71 318.71 8.8K
15:13 318.70 318.70 318.68 318.68 9.1K
15:14 318.60 318.60 318.54 318.54 34.5K
15:15 318.52 318.54 318.46 318.46 13.1K
15:16 318.34 318.38 318.31 318.38 28.3K
15:17 318.37 318.37 318.30 318.31 8.6K
15:18 318.31 318.35 318.28 318.28 11.0K
15:19 318.28 318.28 318.20 318.20 27.0K
15:20 318.18 318.20 318.18 318.20 12.3K
15:21 318.20 318.22 318.20 318.21 16.6K
15:22 318.18 318.18 318.13 318.16 19.7K
15:23 318.16 318.16 318.10 318.10 6.0K
15:24 318.11 318.12 318.09 318.12 12.8K
15:25 318.11 318.11 318.07 318.07 21.6K
15:26 318.06 318.06 318.04 318.06 16.5K
15:27 318.05 318.05 317.94 317.96 49.9K
15:28 317.96 318.00 317.95 318.00 13.8K
15:29 318.00 318.00 317.95 317.95 11.4K
15:30 317.91 317.94 317.86 317.86 21.0K
15:31 317.85 317.85 317.72 317.72 29.3K
15:32 317.70 317.81 317.68 317.81 19.5K
15:33 317.80 317.83 317.80 317.83 33.8K
15:34 317.83 317.83 317.79 317.79 14.7K
15:35 317.73 317.73 317.62 317.62 24.4K
15:36 317.69 317.74 317.69 317.74 34.1K
15:37 317.69 317.69 317.50 317.51 46.3K
15:38 317.52 317.62 317.52 317.62 40.9K
15:39 317.63 317.63 317.54 317.57 29.5K
15:40 317.58 317.61 317.57 317.57 22.5K
15:41 317.57 317.57 317.55 317.55 18.4K
15:42 317.55 317.55 317.52 317.53 17.3K
15:43 317.43 317.50 317.43 317.50 82.9K
15:44 317.54 317.56 317.53 317.56 22.4K
15:45 317.56 317.64 317.56 317.61 43.0K
15:46 317.57 317.68 317.57 317.68 32.5K
15:47 317.76 317.83 317.76 317.83 26.7K
15:48 317.77 317.79 317.68 317.68 59.6K
15:49 317.68 317.72 317.63 317.63 53.7K
15:50 317.68 317.74 317.68 317.72 140.7K
15:51 317.66 317.66 317.55 317.62 82.5K
15:52 317.61 317.61 317.51 317.54 51.1K
15:53 317.51 317.71 317.51 317.71 60.6K
15:54 317.67 317.69 317.67 317.69 57.4K
15:55 317.70 317.70 317.62 317.64 119.6K
15:56 317.51 317.51 317.43 317.46 142.7K
15:57 317.47 317.49 317.45 317.49 126.5K
15:58 317.48 317.54 317.48 317.54 180.4K
15:59 317.44 317.45 317.40 317.40 302.8K
16:00 317.37 317.37 317.37 317.37 4,890.1K
16:01 317.37 317.37 317.37 317.37 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available