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
09:30 317.12 318.12 317.12 317.95 1,752.0K
09:31 317.84 318.07 317.84 318.07 84.0K
09:32 317.92 318.05 317.73 317.73 41.0K
09:33 317.92 318.23 317.92 318.23 21.3K
09:34 318.27 318.27 318.04 318.17 99.7K
09:35 318.10 318.10 317.67 317.67 31.5K
09:36 317.69 317.69 317.49 317.49 20.1K
09:37 317.58 317.60 317.42 317.42 13.0K
09:38 317.40 317.40 317.05 317.19 28.5K
09:39 317.24 317.24 317.09 317.09 8.8K
09:40 317.08 317.31 317.08 317.31 11.6K
09:41 317.32 317.32 317.25 317.25 18.6K
09:42 317.29 317.32 317.19 317.29 27.2K
09:43 317.28 317.28 317.09 317.09 45.8K
09:44 316.99 317.01 316.71 316.71 80.8K
09:45 316.71 316.71 316.53 316.53 18.9K
09:46 316.50 316.50 316.16 316.16 46.1K
09:47 316.13 316.25 316.13 316.25 29.4K
09:48 316.25 316.31 316.25 316.29 51.2K
09:49 316.29 316.36 316.24 316.24 20.7K
09:50 316.23 316.48 316.23 316.48 31.3K
09:51 316.58 316.58 316.53 316.53 34.9K
09:52 316.50 316.50 316.38 316.38 13.6K
09:53 316.40 316.70 316.40 316.70 28.4K
09:54 316.75 316.76 316.75 316.76 11.4K
09:55 316.74 316.74 316.71 316.73 34.1K
09:56 316.64 316.72 316.64 316.66 18.1K
09:57 316.68 316.74 316.68 316.73 27.1K
09:58 316.73 316.73 316.71 316.72 32.0K
09:59 316.78 316.84 316.78 316.84 12.9K
10:00 316.85 316.85 316.72 316.72 26.8K
10:01 316.74 316.74 316.55 316.55 18.2K
10:02 316.54 316.76 316.54 316.76 17.4K
10:03 316.78 316.78 316.37 316.37 30.0K
10:04 316.33 316.33 316.19 316.23 24.7K
10:05 316.13 316.13 315.94 315.94 28.9K
10:06 315.85 315.97 315.85 315.97 18.7K
10:07 315.90 315.90 315.80 315.80 15.5K
10:08 315.94 315.97 315.94 315.97 18.5K
10:09 316.03 316.13 316.03 316.04 39.5K
10:10 316.03 316.19 315.98 316.19 15.6K
10:11 316.18 316.53 316.18 316.53 27.2K
10:12 316.54 316.61 316.54 316.61 28.0K
10:13 316.64 316.64 316.55 316.58 15.0K
10:14 316.60 316.60 316.42 316.42 136.7K
10:15 316.45 316.54 316.45 316.54 28.5K
10:16 316.54 316.59 316.54 316.59 35.0K
10:17 316.62 316.62 316.51 316.60 23.6K
10:18 316.59 316.59 316.48 316.48 26.9K
10:19 316.34 316.35 316.32 316.35 25.6K
10:20 316.39 316.45 316.39 316.41 12.3K
10:21 316.45 316.54 316.45 316.51 28.1K
10:22 316.58 316.62 316.58 316.62 16.7K
10:23 316.59 316.59 316.55 316.56 14.4K
10:24 316.53 316.54 316.50 316.54 19.3K
10:25 316.58 316.58 316.52 316.55 25.2K
10:26 316.54 316.63 316.54 316.63 11.9K
10:27 316.64 316.64 316.57 316.64 12.1K
10:28 316.66 316.66 316.63 316.66 21.8K
10:29 316.64 316.70 316.64 316.67 20.3K
10:30 316.64 316.64 316.56 316.57 33.8K
10:31 316.57 316.60 316.56 316.60 21.6K
10:32 316.61 316.61 316.45 316.45 25.9K
10:33 316.41 316.41 316.37 316.37 34.4K
10:34 316.36 316.36 316.27 316.27 13.2K
10:35 316.30 316.39 316.29 316.39 18.6K
10:36 316.51 316.55 316.50 316.55 30.2K
10:37 316.58 316.64 316.58 316.62 12.7K
10:38 316.64 316.68 316.64 316.68 12.7K
10:39 316.72 316.72 316.65 316.65 17.1K
10:40 316.51 316.51 316.40 316.40 13.3K
10:41 316.38 316.56 316.38 316.56 15.4K
10:42 316.55 316.55 316.54 316.55 10.4K
10:43 316.55 316.61 316.55 316.58 10.4K
10:44 316.60 316.71 316.60 316.60 17.7K
10:45 316.54 316.54 316.47 316.47 25.0K
10:46 316.45 316.45 316.43 316.43 12.6K
10:47 316.45 316.46 316.40 316.40 8.8K
10:48 316.44 316.60 316.44 316.59 24.5K
10:49 316.59 316.69 316.59 316.69 14.1K
10:50 316.71 316.80 316.71 316.80 12.4K
10:51 316.79 316.81 316.65 316.65 25.6K
10:52 316.62 316.69 316.61 316.69 17.2K
10:53 316.74 316.84 316.74 316.84 8.7K
10:54 316.87 316.88 316.85 316.85 5.0K
10:55 316.85 316.85 316.78 316.85 9.4K
10:56 316.87 316.87 316.84 316.87 24.4K
10:57 316.87 316.92 316.85 316.85 12.7K
10:58 316.81 316.83 316.77 316.83 9.1K
10:59 316.82 316.82 316.71 316.71 15.9K
11:00 316.90 316.92 316.90 316.90 23.0K
11:01 316.91 316.95 316.91 316.95 14.5K
11:02 316.95 316.95 316.77 316.77 27.6K
11:03 316.76 316.77 316.75 316.75 14.5K
11:04 316.70 316.70 316.69 316.69 13.5K
11:05 316.64 316.67 316.64 316.65 22.4K
11:06 316.66 316.66 316.59 316.62 33.4K
11:07 316.58 316.58 316.50 316.51 10.4K
11:08 316.52 316.52 316.25 316.25 28.5K
11:09 316.26 316.26 316.21 316.21 8.5K
11:10 316.17 316.23 316.15 316.20 21.0K
11:11 316.23 316.27 316.23 316.26 6.2K
11:12 316.21 316.21 316.14 316.14 49.6K
11:13 316.15 316.15 316.13 316.13 8.4K
11:14 316.22 316.34 316.22 316.34 20.7K
11:15 316.37 316.56 316.37 316.56 19.8K
11:16 316.58 316.65 316.58 316.65 44.7K
11:17 316.65 316.67 316.60 316.60 12.0K
11:18 316.60 316.62 316.59 316.62 9.5K
11:19 316.68 316.68 316.48 316.55 17.7K
11:20 316.58 316.80 316.58 316.80 16.9K
11:21 316.83 316.88 316.82 316.88 15.2K
11:22 316.94 317.02 316.94 317.02 12.3K
11:23 317.02 317.14 317.02 317.14 12.8K
11:24 317.21 317.27 317.21 317.27 6.6K
11:25 317.22 317.22 317.16 317.20 12.9K
11:26 317.22 317.35 317.22 317.35 21.0K
11:27 317.32 317.32 317.31 317.31 15.3K
11:28 317.33 317.39 317.33 317.34 10.6K
11:29 317.34 317.34 317.27 317.27 15.7K
11:30 317.27 317.27 317.16 317.18 15.4K
11:31 317.21 317.31 317.21 317.31 12.0K
11:32 317.26 317.26 317.21 317.21 14.0K
11:33 317.24 317.35 317.24 317.34 21.5K
11:34 317.33 317.48 317.33 317.48 84.6K
11:35 317.53 317.53 317.36 317.36 24.0K
11:36 317.35 317.35 317.32 317.32 17.9K
11:37 317.31 317.31 317.21 317.21 17.6K
11:38 317.20 317.32 317.20 317.24 32.6K
11:39 317.30 317.30 317.25 317.25 51.3K
11:40 317.24 317.28 317.24 317.25 28.6K
11:41 317.23 317.39 317.22 317.39 13.2K
11:42 317.40 317.40 317.38 317.39 9.4K
11:43 317.39 317.39 317.33 317.33 39.4K
11:44 317.49 317.49 317.45 317.46 10.4K
11:45 317.44 317.44 317.37 317.38 12.4K
11:46 317.38 317.44 317.38 317.42 12.5K
11:47 317.41 317.52 317.41 317.52 9.2K
11:48 317.55 317.55 317.50 317.50 3.9K
11:49 317.54 317.68 317.54 317.68 18.3K
11:50 317.69 317.77 317.69 317.77 6.9K
11:51 317.76 317.76 317.73 317.74 16.8K
11:52 317.75 317.77 317.75 317.76 9.4K
11:53 317.80 317.85 317.80 317.85 10.1K
11:54 317.88 317.89 317.87 317.87 30.4K
11:55 317.82 317.82 317.66 317.66 15.8K
11:56 317.67 317.80 317.67 317.80 11.6K
11:57 317.79 317.80 317.75 317.75 8.9K
11:58 317.74 317.74 317.67 317.67 5.3K
11:59 317.62 317.72 317.62 317.72 9.7K
12:00 317.70 317.82 317.70 317.82 22.4K
12:01 317.90 317.93 317.86 317.93 69.4K
12:02 317.92 317.92 317.90 317.91 18.8K
12:03 317.95 317.98 317.93 317.98 33.4K
12:04 317.99 318.04 317.99 318.04 5.7K
12:05 317.99 318.15 317.99 318.15 33.2K
12:06 318.15 318.20 318.10 318.10 21.2K
12:07 318.08 318.08 318.08 318.08 4.9K
12:08 318.08 318.14 318.08 318.14 8.9K
12:09 318.15 318.20 318.15 318.20 7.6K
12:10 318.20 318.20 318.09 318.09 10.3K
12:11 318.18 318.18 318.10 318.11 20.5K
12:12 318.11 318.14 318.09 318.09 10.5K
12:13 318.11 318.15 318.11 318.15 7.5K
12:14 318.10 318.10 318.07 318.07 18.6K
12:15 318.11 318.12 318.11 318.12 11.4K
12:16 318.11 318.11 318.09 318.09 13.1K
12:17 317.86 317.90 317.86 317.90 18.0K
12:18 317.88 317.88 317.81 317.81 30.6K
12:19 317.68 317.70 317.65 317.69 20.3K
12:20 317.64 317.64 317.58 317.58 28.3K
12:21 317.57 317.62 317.57 317.62 29.5K
12:22 317.63 317.64 317.63 317.64 9.8K
12:23 317.57 317.57 317.56 317.56 8.7K
12:24 317.63 317.65 317.60 317.60 19.2K
12:25 317.60 317.60 317.59 317.59 5.8K
12:26 317.57 317.60 317.57 317.58 17.8K
12:27 317.52 317.52 317.44 317.46 8.6K
12:28 317.48 317.48 317.42 317.42 2.2K
12:29 317.41 317.42 317.40 317.41 6.0K
12:30 317.41 317.41 317.33 317.33 23.1K
12:31 317.29 317.35 317.28 317.35 21.6K
12:32 317.40 317.45 317.40 317.45 7.2K
12:33 317.44 317.55 317.44 317.55 13.7K
12:34 317.54 317.67 317.52 317.67 21.8K
12:35 317.72 317.80 317.72 317.80 39.9K
12:36 317.75 317.75 317.70 317.70 11.6K
12:37 317.70 317.73 317.69 317.73 12.8K
12:38 317.72 317.74 317.72 317.72 11.9K
12:39 317.72 317.72 317.69 317.69 12.7K
12:40 317.68 317.68 317.59 317.61 14.3K
12:41 317.61 317.61 317.55 317.55 17.2K
12:42 317.51 317.54 317.51 317.52 8.9K
12:43 317.49 317.51 317.49 317.50 6.2K
12:44 317.53 317.54 317.53 317.53 3.9K
12:45 317.53 317.55 317.52 317.55 8.6K
12:46 317.55 317.63 317.55 317.63 14.7K
12:47 317.62 317.65 317.62 317.65 17.3K
12:48 317.67 317.71 317.66 317.71 18.3K
12:49 317.79 318.00 317.79 318.00 15.3K
12:50 318.01 318.04 318.01 318.04 8.0K
12:51 318.07 318.11 318.07 318.11 9.7K
12:52 318.11 318.12 318.06 318.06 7.2K
12:53 318.05 318.11 318.01 318.11 17.1K
12:54 318.11 318.11 318.06 318.10 18.7K
12:55 318.07 318.07 318.02 318.02 14.8K
12:56 318.01 318.09 318.01 318.09 22.2K
12:57 318.08 318.15 318.08 318.15 37.5K
12:58 318.13 318.13 318.09 318.10 7.4K
12:59 318.10 318.10 317.98 318.01 17.5K
13:00 317.99 317.99 317.96 317.96 6.0K
13:01 317.95 317.99 317.95 317.99 4.4K
13:02 317.99 318.05 317.99 318.04 7.7K
13:03 318.02 318.02 317.98 317.98 7.9K
13:04 317.99 318.04 317.97 318.04 16.4K
13:05 318.06 318.16 318.06 318.16 47.4K
13:06 318.15 318.16 318.15 318.15 5.1K
13:07 318.15 318.15 318.09 318.09 6.9K
13:08 318.07 318.07 318.06 318.06 9.2K
13:09 318.07 318.07 317.99 317.99 15.9K
13:10 317.99 318.01 317.96 318.01 10.7K
13:11 318.03 318.08 318.03 318.04 7.5K
13:12 317.98 317.98 317.94 317.95 12.6K
13:13 317.93 317.96 317.90 317.90 5.3K
13:14 317.92 317.92 317.90 317.90 3.5K
13:15 317.90 317.92 317.90 317.92 14.8K
13:16 317.92 317.95 317.92 317.95 12.5K
13:17 317.96 318.02 317.96 318.02 9.1K
13:18 318.06 318.06 318.05 318.05 8.2K
13:19 318.12 318.21 318.12 318.21 21.7K
13:20 318.24 318.28 318.24 318.28 8.9K
13:21 318.23 318.23 318.20 318.20 22.9K
13:22 318.20 318.20 318.11 318.12 16.6K
13:23 318.09 318.10 318.09 318.09 6.4K
13:24 318.10 318.10 318.02 318.02 9.6K
13:25 318.00 318.00 317.93 317.93 9.6K
13:26 317.93 317.95 317.87 317.87 54.0K
13:27 317.87 317.90 317.87 317.88 10.2K
13:28 317.84 317.84 317.79 317.79 13.0K
13:29 317.81 317.89 317.81 317.89 14.7K
13:30 317.89 317.89 317.76 317.76 22.0K
13:31 317.73 317.73 317.62 317.63 22.9K
13:32 317.63 317.63 317.56 317.56 21.3K
13:33 317.58 317.58 317.52 317.54 20.8K
13:34 317.56 317.59 317.56 317.59 6.4K
13:35 317.59 317.86 317.59 317.86 31.3K
13:36 317.87 317.93 317.87 317.93 9.2K
13:37 317.93 318.01 317.93 318.01 16.2K
13:38 318.01 318.01 317.92 317.92 41.9K
13:39 317.94 317.97 317.93 317.93 19.6K
13:40 318.02 318.02 317.97 317.97 11.1K
13:41 317.98 318.05 317.98 318.05 11.3K
13:42 318.03 318.03 317.95 317.95 12.0K
13:43 317.95 317.96 317.94 317.95 47.9K
13:44 317.94 317.95 317.93 317.93 29.5K
13:45 317.93 317.93 317.90 317.90 6.4K
13:46 317.92 317.92 317.91 317.92 15.7K
13:47 318.09 318.09 318.07 318.09 10.2K
13:48 318.09 318.09 318.05 318.05 6.4K
13:49 318.04 318.05 318.02 318.05 2.8K
13:50 318.05 318.13 318.05 318.10 28.9K
13:51 318.12 318.12 318.06 318.08 12.7K
13:52 318.05 318.06 318.04 318.05 8.4K
13:53 318.07 318.08 318.02 318.04 7.0K
13:54 318.04 318.04 317.99 317.99 7.0K
13:55 317.99 318.01 317.96 318.01 6.8K
13:56 318.02 318.06 318.02 318.06 7.8K
13:57 318.08 318.10 318.08 318.10 13.8K
13:58 318.10 318.11 318.10 318.11 3.0K
13:59 318.09 318.09 318.02 318.02 14.5K
14:00 317.92 317.92 317.85 317.87 32.4K
14:01 317.88 317.89 317.85 317.89 18.0K
14:02 317.93 317.95 317.80 317.81 12.5K
14:03 317.79 317.79 317.72 317.73 14.4K
14:04 317.78 317.81 317.78 317.81 27.8K
14:05 317.84 317.97 317.84 317.96 30.5K
14:06 317.93 317.93 317.87 317.87 16.3K
14:07 317.89 317.94 317.89 317.92 19.5K
14:08 317.92 317.92 317.83 317.83 8.2K
14:09 317.82 317.94 317.82 317.94 17.8K
14:10 317.96 317.98 317.94 317.94 8.1K
14:11 317.95 317.97 317.93 317.95 19.5K
14:12 317.93 317.94 317.91 317.94 3.7K
14:13 317.90 317.90 317.86 317.86 12.6K
14:14 317.86 317.86 317.81 317.81 15.7K
14:15 317.75 317.75 317.67 317.67 12.9K
14:16 317.67 317.75 317.67 317.75 8.6K
14:17 317.74 317.74 317.72 317.72 6.3K
14:18 317.73 317.73 317.50 317.51 49.6K
14:19 317.51 317.51 317.50 317.50 6.2K
14:20 317.50 317.52 317.50 317.51 7.6K
14:21 317.50 317.60 317.50 317.60 24.8K
14:22 317.59 317.61 317.44 317.44 7.2K
14:23 317.38 317.40 317.37 317.39 17.1K
14:24 317.45 317.50 317.45 317.49 6.6K
14:25 317.41 317.41 317.33 317.33 8.8K
14:26 317.30 317.30 317.27 317.27 9.1K
14:27 317.24 317.24 317.15 317.15 14.1K
14:28 317.16 317.16 317.08 317.10 75.1K
14:29 317.13 317.17 317.13 317.17 24.5K
14:30 317.14 317.18 317.14 317.16 6.8K
14:31 317.18 317.40 317.18 317.40 32.7K
14:32 317.41 317.42 317.40 317.42 6.0K
14:33 317.40 317.40 317.36 317.38 35.0K
14:34 317.38 317.42 317.38 317.42 13.1K
14:35 317.40 317.40 317.38 317.38 54.2K
14:36 317.39 317.46 317.39 317.46 39.3K
14:37 317.46 317.46 317.45 317.45 5.9K
14:38 317.46 317.49 317.46 317.47 21.1K
14:39 317.48 317.49 317.48 317.49 25.0K
14:40 317.50 317.54 317.50 317.53 18.5K
14:41 317.52 317.71 317.52 317.71 17.8K
14:42 317.74 317.81 317.74 317.78 13.5K
14:43 317.80 317.80 317.75 317.76 11.1K
14:44 317.72 317.73 317.71 317.73 8.5K
14:45 317.74 317.74 317.65 317.65 11.1K
14:46 317.64 317.66 317.61 317.61 33.4K
14:47 317.59 317.62 317.59 317.62 48.5K
14:48 317.62 317.66 317.61 317.61 58.4K
14:49 317.60 317.60 317.41 317.41 40.4K
14:50 317.39 317.44 317.39 317.43 16.4K
14:51 317.37 317.40 317.37 317.40 7.8K
14:52 317.41 317.41 317.33 317.34 9.1K
14:53 317.38 317.40 317.38 317.40 5.9K
14:54 317.39 317.39 317.37 317.38 17.7K
14:55 317.38 317.41 317.36 317.36 12.2K
14:56 317.35 317.36 317.35 317.36 4.0K
14:57 317.35 317.36 317.32 317.34 14.2K
14:58 317.34 317.34 317.26 317.26 77.3K
14:59 317.27 317.40 317.27 317.40 11.3K
15:00 317.47 317.49 317.47 317.49 5.3K
15:01 317.44 317.45 317.32 317.32 16.0K
15:02 317.29 317.33 317.29 317.33 19.1K
15:03 317.37 317.38 317.37 317.38 33.6K
15:04 317.41 317.45 317.41 317.41 15.7K
15:05 317.39 317.40 317.39 317.39 12.6K
15:06 317.38 317.50 317.38 317.50 36.1K
15:07 317.49 317.49 317.47 317.47 17.2K
15:08 317.45 317.59 317.45 317.59 24.6K
15:09 317.61 317.62 317.60 317.60 15.6K
15:10 317.61 317.70 317.61 317.68 20.5K
15:11 317.71 317.81 317.71 317.81 14.6K
15:12 317.74 317.79 317.73 317.78 17.4K
15:13 317.75 317.79 317.74 317.74 36.4K
15:14 317.71 317.71 317.70 317.71 17.8K
15:15 317.71 317.75 317.71 317.75 15.0K
15:16 317.74 317.77 317.74 317.77 14.2K
15:17 317.78 317.84 317.78 317.84 14.1K
15:18 317.84 317.84 317.75 317.75 20.0K
15:19 317.83 317.83 317.82 317.83 36.8K
15:20 317.83 317.83 317.79 317.81 21.4K
15:21 317.80 317.83 317.80 317.83 8.3K
15:22 317.83 317.88 317.83 317.88 10.3K
15:23 317.87 317.89 317.87 317.88 54.5K
15:24 317.87 317.99 317.87 317.96 25.8K
15:25 317.93 317.93 317.91 317.92 17.7K
15:26 318.00 318.03 317.97 317.97 39.4K
15:27 317.96 318.04 317.96 318.02 18.6K
15:28 317.98 318.07 317.98 318.07 23.1K
15:29 318.10 318.10 318.08 318.08 18.5K
15:30 318.08 318.13 318.05 318.13 36.8K
15:31 318.27 318.40 318.27 318.40 43.0K
15:32 318.40 318.40 318.34 318.34 26.1K
15:33 318.37 318.37 318.35 318.35 21.1K
15:34 318.33 318.43 318.33 318.43 48.4K
15:35 318.46 318.46 318.39 318.43 32.3K
15:36 318.46 318.54 318.46 318.50 19.2K
15:37 318.49 318.49 318.40 318.40 25.3K
15:38 318.33 318.33 318.27 318.27 26.4K
15:39 318.26 318.28 318.23 318.28 29.8K
15:40 318.27 318.27 318.22 318.22 21.9K
15:41 318.23 318.24 318.19 318.21 24.8K
15:42 318.22 318.32 318.22 318.32 106.0K
15:43 318.40 318.43 318.40 318.43 45.3K
15:44 318.45 318.60 318.45 318.60 64.8K
15:45 318.63 318.63 318.56 318.56 34.1K
15:46 318.56 318.68 318.56 318.68 24.1K
15:47 318.69 318.75 318.69 318.75 41.6K
15:48 318.75 318.76 318.74 318.74 34.6K
15:49 318.71 318.77 318.71 318.77 39.2K
15:50 318.78 318.78 318.52 318.52 209.3K
15:51 318.52 318.69 318.49 318.69 129.4K
15:52 318.74 318.82 318.73 318.82 71.1K
15:53 318.76 318.81 318.76 318.78 86.4K
15:54 318.81 318.82 318.75 318.75 106.5K
15:55 318.68 318.70 318.66 318.66 123.9K
15:56 318.63 318.67 318.63 318.67 189.6K
15:57 318.63 318.63 318.58 318.58 162.0K
15:58 318.59 318.59 318.54 318.54 148.7K
15:59 318.53 318.53 318.48 318.48 233.0K
16:00 318.48 318.48 318.48 318.48 6,159.1K
16:01 318.48 318.48 318.48 318.48 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available