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
09:30 311.21 311.21 309.76 309.76 500.1K
09:31 309.48 309.68 309.48 309.68 1,270.2K
09:32 309.90 310.03 309.90 309.90 73.3K
09:33 310.09 310.25 310.09 310.25 38.5K
09:34 310.02 310.04 309.96 309.96 36.5K
09:35 309.98 310.14 309.97 310.14 62.9K
09:36 310.16 310.17 310.06 310.17 21.4K
09:37 310.16 310.28 310.16 310.28 21.3K
09:38 310.32 310.32 310.18 310.18 43.6K
09:39 310.23 310.52 310.23 310.52 22.4K
09:40 310.55 310.55 310.35 310.35 42.8K
09:41 310.33 310.38 310.33 310.33 41.5K
09:42 310.29 310.29 310.21 310.26 44.4K
09:43 310.23 310.23 310.07 310.07 35.5K
09:44 310.12 310.33 310.12 310.33 24.0K
09:45 310.37 310.42 310.31 310.31 26.6K
09:46 310.30 310.34 310.30 310.30 25.1K
09:47 310.29 310.29 310.20 310.20 14.7K
09:48 310.21 310.51 310.21 310.50 50.0K
09:49 310.50 310.50 310.44 310.44 31.9K
09:50 310.44 310.59 310.44 310.51 84.8K
09:51 310.50 310.62 310.50 310.61 13.8K
09:52 310.56 310.56 310.43 310.44 210.4K
09:53 310.44 310.49 310.39 310.49 22.1K
09:54 310.45 310.54 310.45 310.54 8.1K
09:55 310.53 310.59 310.35 310.35 52.6K
09:56 310.33 310.38 310.33 310.36 42.8K
09:57 310.41 310.46 310.36 310.36 56.9K
09:58 310.32 310.32 310.29 310.31 25.9K
09:59 310.46 310.49 310.40 310.40 24.5K
10:00 310.39 310.76 310.39 310.69 33.7K
10:01 310.75 310.83 310.75 310.83 15.0K
10:02 310.80 310.85 310.78 310.85 14.4K
10:03 310.73 310.73 310.67 310.67 45.9K
10:04 310.56 310.58 310.56 310.57 10.5K
10:05 310.55 310.55 310.42 310.44 27.8K
10:06 310.30 310.37 310.30 310.35 38.7K
10:07 310.34 310.51 310.34 310.43 14.0K
10:08 310.36 310.36 310.29 310.30 40.6K
10:09 310.27 310.36 310.27 310.27 52.7K
10:10 310.28 310.28 309.99 309.99 27.2K
10:11 310.03 310.25 310.03 310.25 10.1K
10:12 310.23 310.23 310.23 310.23 24.4K
10:13 310.23 310.23 309.84 309.94 34.0K
10:14 310.28 310.33 310.26 310.29 92.7K
10:15 310.30 310.53 310.30 310.46 21.4K
10:16 310.47 310.47 310.35 310.38 38.9K
10:17 310.40 310.40 310.29 310.29 14.1K
10:18 310.39 310.54 310.39 310.54 42.6K
10:19 310.47 310.51 310.47 310.50 16.0K
10:20 310.53 310.53 310.45 310.46 11.4K
10:21 310.46 310.46 310.41 310.41 8.5K
10:22 310.39 310.39 310.36 310.36 19.8K
10:23 310.33 310.39 310.33 310.39 9.8K
10:24 310.09 310.10 310.07 310.07 62.0K
10:25 310.05 310.10 310.05 310.10 14.0K
10:26 309.90 309.90 309.82 309.82 21.5K
10:27 309.67 309.67 309.63 309.64 28.5K
10:28 309.66 309.70 309.66 309.70 13.4K
10:29 309.80 309.88 309.80 309.88 12.6K
10:30 309.71 309.71 309.59 309.59 21.0K
10:31 309.56 309.56 309.46 309.53 19.5K
10:32 309.51 309.78 309.51 309.78 90.4K
10:33 309.79 309.81 309.79 309.81 12.3K
10:34 309.84 309.96 309.84 309.96 9.6K
10:35 309.95 309.97 309.93 309.97 32.3K
10:36 310.02 310.10 310.02 310.10 20.0K
10:37 310.10 310.10 310.07 310.08 20.9K
10:38 310.07 310.09 310.07 310.09 21.3K
10:39 310.07 310.09 310.03 310.09 11.3K
10:40 310.06 310.06 309.98 310.03 20.2K
10:41 310.00 310.00 309.95 309.96 13.9K
10:42 309.94 309.97 309.93 309.97 14.9K
10:43 309.98 309.98 309.85 309.85 19.5K
10:44 309.80 309.93 309.80 309.93 47.8K
10:45 310.05 310.08 309.98 309.98 14.9K
10:46 309.99 310.00 309.94 309.99 18.3K
10:47 309.97 309.98 309.96 309.96 5.3K
10:48 309.88 309.88 309.75 309.75 13.9K
10:49 309.77 309.77 309.73 309.76 39.0K
10:50 309.67 309.67 309.64 309.65 14.9K
10:51 309.65 309.74 309.65 309.71 15.5K
10:52 309.70 309.76 309.68 309.76 27.4K
10:53 309.85 309.97 309.85 309.97 22.0K
10:54 309.99 310.02 309.99 310.01 9.7K
10:55 310.05 310.06 310.04 310.05 21.1K
10:56 310.05 310.05 310.04 310.04 16.3K
10:57 310.05 310.11 310.05 310.11 22.9K
10:58 310.08 310.13 310.08 310.10 8.9K
10:59 310.22 310.25 310.22 310.24 35.7K
11:00 310.27 310.27 310.20 310.24 12.5K
11:01 310.18 310.20 310.16 310.20 17.6K
11:02 310.10 310.13 310.08 310.08 18.1K
11:03 310.08 310.08 310.03 310.05 10.3K
11:04 310.09 310.09 310.01 310.04 20.6K
11:05 310.04 310.04 310.00 310.01 10.0K
11:06 310.03 310.06 310.03 310.06 9.4K
11:07 310.06 310.08 310.06 310.06 11.1K
11:08 310.01 310.03 309.98 310.03 4.9K
11:09 310.05 310.13 310.02 310.13 16.6K
11:10 310.14 310.14 310.10 310.10 12.4K
11:11 310.07 310.07 309.98 309.98 10.2K
11:12 310.00 310.00 309.94 309.96 18.1K
11:13 309.94 309.94 309.89 309.89 12.5K
11:14 309.88 309.89 309.80 309.84 8.4K
11:15 309.85 309.86 309.83 309.83 9.7K
11:16 309.83 309.92 309.82 309.91 24.8K
11:17 309.92 310.02 309.92 309.92 11.5K
11:18 309.90 309.90 309.73 309.73 25.7K
11:19 309.77 309.78 309.76 309.76 5.2K
11:20 309.73 309.73 309.61 309.61 9.7K
11:21 309.62 309.62 309.56 309.56 7.4K
11:22 309.57 309.59 309.57 309.59 8.8K
11:23 309.58 309.61 309.58 309.61 8.9K
11:24 309.61 309.61 309.59 309.59 6.4K
11:25 309.65 309.67 309.65 309.67 11.3K
11:26 309.72 309.77 309.72 309.77 14.7K
11:27 309.70 309.71 309.69 309.69 14.1K
11:28 309.68 309.76 309.68 309.76 6.9K
11:29 309.76 309.82 309.76 309.82 26.2K
11:30 309.87 309.88 309.87 309.88 18.9K
11:31 309.89 310.10 309.88 310.10 30.7K
11:32 310.13 310.13 310.12 310.13 10.9K
11:33 310.14 310.22 310.14 310.22 10.5K
11:34 310.22 310.23 310.14 310.14 9.0K
11:35 310.12 310.12 310.07 310.07 4.6K
11:36 310.07 310.08 310.06 310.06 12.0K
11:37 310.06 310.06 310.03 310.03 15.4K
11:38 310.02 310.05 310.00 310.00 11.8K
11:39 309.98 309.98 309.93 309.94 8.7K
11:40 309.93 309.94 309.93 309.93 7.9K
11:41 309.97 309.99 309.97 309.99 15.9K
11:42 310.00 310.01 309.99 310.01 9.8K
11:43 309.98 310.00 309.97 310.00 16.2K
11:44 310.04 310.04 310.01 310.01 21.9K
11:45 310.03 310.05 310.03 310.05 6.3K
11:46 310.08 310.08 309.99 309.99 17.4K
11:47 309.96 309.96 309.82 309.82 43.0K
11:48 309.81 309.81 309.79 309.79 6.2K
11:49 309.78 309.79 309.78 309.78 4.7K
11:50 309.76 309.78 309.76 309.78 8.7K
11:51 309.81 309.81 309.77 309.77 7.8K
11:52 309.71 309.71 309.65 309.65 12.6K
11:53 309.65 309.70 309.65 309.70 20.8K
11:54 309.68 309.72 309.68 309.72 24.9K
11:55 309.74 309.75 309.74 309.74 9.2K
11:56 309.74 309.75 309.71 309.75 21.5K
11:57 309.77 309.77 309.72 309.72 9.6K
11:58 309.72 309.72 309.70 309.70 7.5K
11:59 309.71 309.71 309.63 309.63 36.7K
12:00 309.64 309.67 309.63 309.67 22.8K
12:01 309.68 309.73 309.68 309.73 14.5K
12:02 309.73 309.73 309.68 309.68 6.0K
12:03 309.69 309.70 309.66 309.66 9.4K
12:04 309.65 309.65 309.56 309.56 30.8K
12:05 309.56 309.61 309.56 309.61 11.2K
12:06 309.60 309.60 309.51 309.51 14.0K
12:07 309.53 309.53 309.48 309.48 23.5K
12:08 309.44 309.44 309.41 309.42 8.5K
12:09 309.46 309.46 309.38 309.38 33.4K
12:10 309.38 309.48 309.38 309.48 13.8K
12:11 309.52 309.52 309.48 309.48 4.0K
12:12 309.48 309.48 309.41 309.43 11.6K
12:13 309.43 309.43 309.39 309.41 14.5K
12:14 309.43 309.60 309.43 309.60 37.8K
12:15 309.65 309.76 309.65 309.76 7.6K
12:16 309.77 309.77 309.70 309.70 10.8K
12:17 309.66 309.66 309.62 309.62 9.8K
12:18 309.63 309.68 309.63 309.67 8.8K
12:19 309.72 309.77 309.71 309.77 8.8K
12:20 309.82 309.82 309.73 309.73 17.1K
12:21 309.70 309.70 309.66 309.66 9.4K
12:22 309.66 309.66 309.64 309.64 5.6K
12:23 309.60 309.60 309.53 309.53 4.5K
12:24 309.53 309.53 309.44 309.44 14.1K
12:25 309.43 309.45 309.43 309.45 12.8K
12:26 309.43 309.44 309.41 309.44 10.8K
12:27 309.44 309.44 309.42 309.43 7.9K
12:28 309.41 309.41 309.40 309.40 2.4K
12:29 309.35 309.36 309.33 309.36 13.0K
12:30 309.38 309.46 309.38 309.46 10.7K
12:31 309.47 309.47 309.40 309.40 16.6K
12:32 309.41 309.50 309.41 309.50 10.4K
12:33 309.59 309.67 309.59 309.67 18.0K
12:34 309.69 309.72 309.69 309.71 10.6K
12:35 309.71 309.73 309.71 309.71 14.4K
12:36 309.71 309.71 309.67 309.67 8.6K
12:37 309.69 309.70 309.68 309.70 7.1K
12:38 309.72 309.75 309.72 309.75 25.2K
12:39 309.75 309.77 309.75 309.75 11.4K
12:40 309.74 309.74 309.49 309.49 12.2K
12:41 309.46 309.46 309.39 309.39 47.6K
12:42 309.39 309.40 309.39 309.39 3.9K
12:43 309.37 309.37 309.34 309.35 5.1K
12:44 309.29 309.31 309.29 309.29 10.3K
12:45 309.29 309.29 309.24 309.24 32.9K
12:46 309.19 309.22 309.16 309.22 37.3K
12:47 309.22 309.29 309.22 309.27 10.1K
12:48 309.28 309.29 309.26 309.26 19.4K
12:49 309.24 309.24 309.18 309.21 12.5K
12:50 309.22 309.22 309.19 309.20 14.2K
12:51 309.17 309.24 309.17 309.24 8.3K
12:52 309.18 309.18 309.13 309.13 7.7K
12:53 309.14 309.14 309.11 309.11 10.8K
12:54 309.10 309.10 309.04 309.04 4.8K
12:55 309.09 309.11 309.07 309.11 17.7K
12:56 309.09 309.12 309.09 309.12 13.1K
12:57 309.12 309.12 309.05 309.05 33.8K
12:58 309.05 309.05 309.03 309.03 24.8K
12:59 309.11 309.16 309.11 309.16 14.2K
13:00 309.17 309.18 309.15 309.17 12.0K
13:01 309.17 309.24 309.17 309.24 5.7K
13:02 309.24 309.26 309.22 309.25 6.8K
13:03 309.21 309.21 309.20 309.21 12.5K
13:04 309.23 309.24 309.23 309.24 16.7K
13:05 309.22 309.22 309.18 309.19 32.5K
13:06 309.19 309.21 309.18 309.21 28.3K
13:07 309.20 309.24 309.20 309.24 14.3K
13:08 309.22 309.28 309.22 309.28 7.6K
13:09 309.28 309.32 309.28 309.32 11.1K
13:10 309.30 309.30 309.21 309.21 17.6K
13:11 309.20 309.20 309.16 309.16 18.3K
13:12 309.17 309.17 309.05 309.05 12.2K
13:13 309.06 309.07 309.06 309.07 4.9K
13:14 309.07 309.07 309.01 309.01 28.6K
13:15 308.98 309.00 308.97 308.97 25.7K
13:16 308.98 308.98 308.96 308.96 13.7K
13:17 308.96 309.02 308.96 309.02 30.2K
13:18 309.02 309.10 309.02 309.10 12.6K
13:19 309.10 309.15 309.10 309.15 10.5K
13:20 309.17 309.25 309.17 309.25 16.5K
13:21 309.22 309.22 309.16 309.17 15.2K
13:22 309.14 309.18 309.13 309.18 26.0K
13:23 309.21 309.31 309.21 309.31 31.4K
13:24 309.33 309.34 309.33 309.33 27.3K
13:25 309.33 309.37 309.33 309.34 28.6K
13:26 309.33 309.33 309.30 309.32 6.7K
13:27 309.34 309.37 309.34 309.36 10.7K
13:28 309.35 309.36 309.34 309.34 9.3K
13:29 309.32 309.32 309.24 309.24 32.8K
13:30 309.22 309.22 309.15 309.15 13.1K
13:31 309.13 309.17 309.13 309.15 8.1K
13:32 309.21 309.27 309.21 309.27 109.3K
13:33 309.24 309.25 309.22 309.22 15.7K
13:34 309.22 309.22 309.12 309.12 9.6K
13:35 309.05 309.05 309.01 309.01 30.5K
13:36 308.98 308.99 308.96 308.99 9.6K
13:37 309.01 309.01 308.94 308.95 13.7K
13:38 308.94 309.04 308.94 309.04 19.4K
13:39 309.04 309.11 309.03 309.11 14.1K
13:40 309.11 309.19 309.10 309.19 12.5K
13:41 309.18 309.18 309.17 309.17 4.4K
13:42 309.13 309.13 309.05 309.05 16.0K
13:43 309.02 309.04 309.00 309.00 20.5K
13:44 308.94 308.96 308.94 308.95 22.7K
13:45 308.93 308.95 308.89 308.89 6.6K
13:46 308.88 308.94 308.88 308.94 23.0K
13:47 308.95 309.00 308.95 309.00 3.0K
13:48 309.01 309.02 309.01 309.02 11.2K
13:49 309.03 309.03 309.02 309.02 13.8K
13:50 309.01 309.02 309.00 309.02 12.4K
13:51 309.03 309.04 309.02 309.02 8.9K
13:52 309.02 309.03 309.02 309.03 4.0K
13:53 309.07 309.12 309.07 309.12 8.2K
13:54 309.10 309.10 309.08 309.08 21.9K
13:55 309.04 309.05 309.02 309.05 18.2K
13:56 309.03 309.03 309.00 309.00 10.4K
13:57 309.00 309.03 308.99 308.99 16.6K
13:58 309.00 309.00 308.86 308.86 31.9K
13:59 308.81 308.81 308.75 308.75 9.5K
14:00 308.74 308.74 308.73 308.74 8.1K
14:01 308.72 308.72 308.72 308.72 4.3K
14:02 308.83 308.93 308.83 308.93 40.8K
14:03 308.92 308.92 308.90 308.90 6.6K
14:04 308.91 308.95 308.91 308.95 14.1K
14:05 308.95 309.05 308.95 309.05 36.4K
14:06 309.12 309.12 309.09 309.10 13.0K
14:07 309.12 309.16 309.12 309.12 14.2K
14:08 309.14 309.15 309.14 309.14 4.2K
14:09 309.13 309.14 309.05 309.14 14.5K
14:10 309.14 309.14 309.08 309.08 8.5K
14:11 309.04 309.05 309.02 309.05 34.9K
14:12 309.05 309.05 309.02 309.02 10.5K
14:13 309.00 309.02 308.98 309.00 22.0K
14:14 309.00 309.00 308.93 308.93 15.9K
14:15 308.96 308.97 308.94 308.95 6.2K
14:16 308.98 308.98 308.91 308.93 18.0K
14:17 308.94 308.94 308.92 308.92 9.7K
14:18 308.94 308.96 308.90 308.90 12.6K
14:19 308.93 308.95 308.93 308.95 11.1K
14:20 308.94 308.94 308.94 308.94 38.4K
14:21 308.94 308.96 308.93 308.96 9.0K
14:22 308.97 308.97 308.89 308.89 11.9K
14:23 308.91 308.95 308.89 308.95 35.1K
14:24 308.92 308.92 308.88 308.88 14.6K
14:25 308.83 308.83 308.77 308.79 25.5K
14:26 308.80 308.84 308.80 308.84 18.2K
14:27 308.86 308.88 308.85 308.85 11.9K
14:28 308.86 308.87 308.85 308.85 21.3K
14:29 308.84 308.84 308.78 308.80 24.5K
14:30 308.77 308.77 308.72 308.74 65.4K
14:31 308.71 308.71 308.50 308.52 33.3K
14:32 308.52 308.57 308.52 308.56 12.6K
14:33 308.62 308.64 308.61 308.61 15.5K
14:34 308.62 308.63 308.62 308.62 5.4K
14:35 308.65 308.65 308.63 308.63 39.4K
14:36 308.63 308.63 308.55 308.55 7.7K
14:37 308.62 308.62 308.54 308.54 32.2K
14:38 308.53 308.54 308.53 308.54 20.1K
14:39 308.55 308.55 308.50 308.50 8.5K
14:40 308.50 308.52 308.47 308.48 12.6K
14:41 308.51 308.51 308.47 308.50 12.7K
14:42 308.49 308.50 308.47 308.50 26.6K
14:43 308.48 308.62 308.48 308.62 39.4K
14:44 308.62 308.75 308.62 308.75 19.6K
14:45 308.77 308.81 308.77 308.81 11.9K
14:46 308.82 308.84 308.82 308.84 5.2K
14:47 308.84 308.86 308.70 308.70 31.2K
14:48 308.67 308.70 308.67 308.70 8.8K
14:49 308.68 308.68 308.61 308.61 10.6K
14:50 308.59 308.63 308.59 308.61 11.6K
14:51 308.58 308.58 308.46 308.46 17.1K
14:52 308.52 308.52 308.48 308.48 12.5K
14:53 308.47 308.47 308.44 308.44 8.0K
14:54 308.43 308.43 308.43 308.43 5.6K
14:55 308.43 308.48 308.43 308.48 10.3K
14:56 308.29 308.29 308.28 308.28 74.9K
14:57 308.26 308.28 308.23 308.23 10.2K
14:58 308.22 308.24 308.22 308.24 10.0K
14:59 308.25 308.25 308.21 308.24 30.8K
15:00 308.33 308.33 308.30 308.30 38.0K
15:01 308.37 308.37 308.32 308.32 19.7K
15:02 308.33 308.33 308.31 308.32 3.6K
15:03 308.30 308.35 308.30 308.35 10.2K
15:04 308.37 308.37 308.29 308.29 18.8K
15:05 308.28 308.28 308.22 308.24 24.0K
15:06 308.35 308.37 308.35 308.37 8.6K
15:07 308.39 308.48 308.39 308.48 31.4K
15:08 308.52 308.58 308.52 308.58 12.6K
15:09 308.74 308.87 308.74 308.87 45.5K
15:10 308.87 308.87 308.81 308.81 15.5K
15:11 308.77 308.78 308.77 308.78 5.8K
15:12 308.78 308.80 308.78 308.78 10.2K
15:13 308.80 308.80 308.77 308.77 12.6K
15:14 308.76 308.77 308.74 308.75 15.0K
15:15 308.73 308.73 308.67 308.68 24.2K
15:16 308.54 308.59 308.54 308.56 43.4K
15:17 308.55 308.60 308.54 308.60 16.5K
15:18 308.58 308.70 308.58 308.70 20.5K
15:19 308.69 308.69 308.67 308.67 13.2K
15:20 308.65 308.66 308.65 308.66 6.2K
15:21 308.74 308.75 308.70 308.70 9.7K
15:22 308.76 308.79 308.76 308.79 23.5K
15:23 308.86 308.94 308.86 308.94 12.4K
15:24 308.97 309.01 308.97 309.01 8.8K
15:25 309.00 309.00 308.88 308.88 28.4K
15:26 308.83 308.85 308.81 308.81 22.8K
15:27 308.74 308.74 308.66 308.67 14.9K
15:28 308.68 308.83 308.68 308.83 24.8K
15:29 308.86 308.96 308.86 308.96 24.2K
15:30 308.98 309.00 308.96 309.00 35.2K
15:31 308.99 309.01 308.99 309.01 18.0K
15:32 309.05 309.11 309.05 309.11 12.4K
15:33 309.08 309.08 309.06 309.08 24.9K
15:34 309.01 309.02 308.98 308.98 42.3K
15:35 308.95 308.95 308.76 308.76 31.8K
15:36 308.75 308.75 308.73 308.75 13.5K
15:37 308.76 308.83 308.73 308.83 25.9K
15:38 308.82 308.84 308.82 308.84 23.2K
15:39 308.86 308.86 308.82 308.82 32.2K
15:40 308.83 308.86 308.82 308.86 36.4K
15:41 308.85 308.86 308.83 308.83 26.7K
15:42 308.72 308.72 308.62 308.64 46.7K
15:43 308.64 308.64 308.57 308.57 36.3K
15:44 308.56 308.56 308.53 308.53 28.3K
15:45 308.55 308.59 308.55 308.59 110.4K
15:46 308.64 308.68 308.64 308.66 32.1K
15:47 308.63 308.65 308.63 308.64 61.8K
15:48 308.61 308.63 308.61 308.63 44.6K
15:49 308.63 308.72 308.63 308.72 71.8K
15:50 308.78 308.78 308.65 308.65 157.1K
15:51 308.71 308.77 308.71 308.77 173.4K
15:52 308.72 308.72 308.68 308.72 94.6K
15:53 308.78 308.78 308.74 308.74 137.4K
15:54 308.77 308.97 308.77 308.92 201.7K
15:55 309.02 309.08 308.89 309.08 142.5K
15:56 308.83 309.03 308.83 309.03 238.0K
15:57 309.04 309.08 309.02 309.06 159.9K
15:58 309.07 309.08 309.05 309.08 265.8K
15:59 309.13 309.25 309.13 309.13 304.3K
16:00 309.05 309.05 309.04 309.04 11,073.8K
16:01 309.04 309.04 309.04 309.04 31.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available