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
09:30 308.55 308.55 308.32 308.32 172.7K
09:31 308.29 308.29 308.12 308.12 44.8K
09:32 308.09 308.19 308.07 308.19 29.0K
09:33 308.29 308.89 308.29 308.89 15.2K
09:34 308.90 308.90 308.78 308.87 11.3K
09:35 308.88 308.88 308.76 308.76 21.2K
09:36 308.75 308.75 308.63 308.72 18.3K
09:37 308.73 308.84 308.73 308.84 6.8K
09:38 308.89 309.06 308.89 309.06 14.0K
09:39 309.21 309.31 309.21 309.26 14.7K
09:40 309.30 309.30 309.19 309.19 11.6K
09:41 309.18 309.18 309.03 309.03 22.5K
09:42 309.02 309.07 308.98 308.98 33.8K
09:43 308.99 308.99 308.95 308.99 18.7K
09:44 308.98 309.00 308.88 308.88 10.4K
09:45 308.84 308.88 308.82 308.88 33.6K
09:46 308.94 309.16 308.94 309.16 15.6K
09:47 309.17 309.26 309.17 309.23 7.8K
09:48 309.22 309.22 309.16 309.16 10.2K
09:49 309.17 309.17 308.90 308.90 170.3K
09:50 308.80 308.80 308.79 308.79 27.6K
09:51 308.79 308.81 308.79 308.80 3.4K
09:52 308.78 308.78 308.76 308.78 22.9K
09:53 308.66 308.66 308.47 308.47 21.0K
09:54 308.40 308.40 308.15 308.15 23.0K
09:55 308.17 308.17 308.14 308.15 37.6K
09:56 308.14 308.14 308.07 308.07 10.0K
09:57 308.04 308.04 307.94 307.94 8.0K
09:58 307.93 308.01 307.93 308.01 29.3K
09:59 307.98 307.99 307.98 307.99 9.2K
10:00 307.98 307.98 307.93 307.94 22.3K
10:01 307.95 307.96 307.91 307.96 10.5K
10:02 307.96 308.07 307.96 308.07 12.1K
10:03 308.09 308.17 308.09 308.16 13.7K
10:04 308.15 308.18 308.15 308.16 3.1K
10:05 308.15 308.29 308.15 308.29 12.6K
10:06 308.32 308.64 308.32 308.64 15.9K
10:07 308.65 308.66 308.61 308.66 12.8K
10:08 308.68 308.68 308.62 308.62 7.2K
10:09 308.61 308.61 308.47 308.47 14.4K
10:10 308.48 308.48 308.41 308.41 6.1K
10:11 308.41 308.42 308.40 308.41 6.1K
10:12 308.42 308.45 308.42 308.45 22.0K
10:13 308.43 308.46 308.43 308.46 8.8K
10:14 308.50 308.50 308.42 308.42 8.1K
10:15 308.44 308.50 308.44 308.50 23.1K
10:16 308.51 308.67 308.51 308.67 22.7K
10:17 308.67 308.74 308.67 308.71 7.8K
10:18 308.71 308.71 308.70 308.70 3.9K
10:19 308.69 308.83 308.69 308.83 6.7K
10:20 308.82 308.86 308.82 308.85 14.5K
10:21 308.81 308.84 308.81 308.83 20.0K
10:22 308.92 308.94 308.92 308.94 11.9K
10:23 308.95 308.97 308.92 308.92 9.0K
10:24 308.88 308.88 308.81 308.81 21.2K
10:25 308.82 308.82 308.78 308.79 28.2K
10:26 308.82 308.87 308.79 308.79 6.5K
10:27 308.85 308.93 308.85 308.93 17.6K
10:28 308.92 308.92 308.89 308.90 8.0K
10:29 308.89 308.89 308.83 308.83 16.9K
10:30 308.87 308.95 308.87 308.95 62.0K
10:31 308.96 308.96 308.90 308.90 8.0K
10:32 308.89 309.00 308.89 309.00 5.1K
10:33 309.13 309.18 309.13 309.17 21.2K
10:34 309.17 309.18 309.16 309.18 9.4K
10:35 309.15 309.18 309.15 309.18 7.6K
10:36 309.18 309.18 308.91 308.91 18.6K
10:37 308.92 308.99 308.92 308.98 14.7K
10:38 308.95 308.95 308.91 308.91 13.1K
10:39 308.90 308.92 308.89 308.92 17.5K
10:40 308.91 308.91 308.73 308.73 23.3K
10:41 308.74 308.76 308.71 308.76 42.2K
10:42 308.75 308.75 308.72 308.72 28.4K
10:43 308.64 308.68 308.64 308.68 31.2K
10:44 308.62 308.66 308.58 308.58 11.3K
10:45 308.49 308.54 308.42 308.54 28.0K
10:46 308.55 308.55 308.39 308.39 19.1K
10:47 308.40 308.47 308.40 308.46 7.3K
10:48 308.51 308.51 308.46 308.47 6.6K
10:49 308.47 308.59 308.47 308.59 8.3K
10:50 308.64 308.64 308.55 308.55 15.5K
10:51 308.55 308.55 308.53 308.53 5.3K
10:52 308.55 308.57 308.55 308.57 14.5K
10:53 308.61 308.63 308.51 308.51 9.4K
10:54 308.54 308.56 308.54 308.56 27.9K
10:55 308.55 308.56 308.55 308.55 5.8K
10:56 308.55 308.65 308.55 308.65 18.1K
10:57 308.62 308.62 308.54 308.54 14.7K
10:58 308.52 308.52 308.49 308.51 12.1K
10:59 308.53 308.61 308.51 308.61 21.4K
11:00 308.61 308.67 308.59 308.59 18.3K
11:01 308.60 308.60 308.55 308.55 12.6K
11:02 308.60 308.60 308.58 308.58 13.2K
11:03 308.56 308.56 308.35 308.35 18.5K
11:04 308.32 308.32 308.24 308.28 18.4K
11:05 308.31 308.38 308.31 308.38 9.6K
11:06 308.37 308.39 308.34 308.39 6.2K
11:07 308.37 308.44 308.37 308.44 13.7K
11:08 308.45 308.53 308.45 308.53 7.2K
11:09 308.53 308.53 308.47 308.47 24.0K
11:10 308.47 308.48 308.46 308.46 5.6K
11:11 308.48 308.48 308.45 308.47 4.9K
11:12 308.50 308.51 308.48 308.48 14.8K
11:13 308.45 308.58 308.45 308.58 16.0K
11:14 308.58 308.58 308.45 308.45 21.4K
11:15 308.42 308.43 308.42 308.42 66.9K
11:16 308.43 308.43 308.34 308.40 15.7K
11:17 308.42 308.42 308.40 308.40 18.9K
11:18 308.39 308.39 308.28 308.28 8.7K
11:19 308.21 308.21 308.10 308.10 23.7K
11:20 308.09 308.12 308.09 308.10 12.9K
11:21 308.13 308.15 308.13 308.13 5.2K
11:22 308.10 308.27 308.10 308.27 17.8K
11:23 308.28 308.41 308.28 308.41 15.0K
11:24 308.42 308.48 308.42 308.48 6.4K
11:25 308.50 308.51 308.50 308.50 11.3K
11:26 308.50 308.56 308.44 308.44 17.3K
11:27 308.42 308.43 308.41 308.41 8.9K
11:28 308.39 308.39 308.29 308.33 19.2K
11:29 308.34 308.36 308.34 308.36 2.2K
11:30 308.39 308.41 308.39 308.41 9.5K
11:31 308.47 308.63 308.47 308.62 41.6K
11:32 308.62 308.62 308.47 308.47 12.8K
11:33 308.47 308.56 308.47 308.56 16.1K
11:34 308.52 308.52 308.43 308.43 49.1K
11:35 308.40 308.40 308.37 308.37 57.5K
11:36 308.39 308.39 308.35 308.35 13.1K
11:37 308.33 308.33 308.29 308.29 39.3K
11:38 308.27 308.27 308.21 308.21 35.7K
11:39 308.22 308.22 308.16 308.16 20.5K
11:40 308.26 308.31 308.25 308.31 19.0K
11:41 308.31 308.35 308.31 308.35 5.5K
11:42 308.36 308.45 308.36 308.45 27.5K
11:43 308.45 308.48 308.45 308.48 20.2K
11:44 308.48 308.65 308.48 308.65 4.8K
11:45 308.63 308.69 308.63 308.69 31.7K
11:46 308.72 308.78 308.72 308.78 10.3K
11:47 308.82 308.88 308.73 308.73 23.8K
11:48 308.72 308.72 308.60 308.60 14.4K
11:49 308.60 308.60 308.57 308.59 12.8K
11:50 308.61 308.61 308.59 308.60 12.5K
11:51 308.60 308.74 308.60 308.74 16.1K
11:52 308.76 308.77 308.76 308.77 23.1K
11:53 308.75 308.77 308.75 308.77 7.6K
11:54 308.78 308.89 308.78 308.89 6.5K
11:55 308.89 308.89 308.86 308.86 1.3K
11:56 308.80 308.83 308.80 308.83 16.3K
11:57 308.91 308.95 308.91 308.95 23.1K
11:58 308.93 308.93 308.87 308.87 19.8K
11:59 308.88 308.88 308.87 308.87 3.2K
12:00 308.87 308.87 308.77 308.77 11.5K
12:01 308.75 308.77 308.75 308.77 36.0K
12:02 308.77 308.81 308.77 308.81 6.8K
12:03 308.80 308.82 308.80 308.82 8.5K
12:04 308.80 308.80 308.78 308.80 3.0K
12:05 308.78 308.78 308.73 308.73 21.9K
12:06 308.71 308.74 308.68 308.68 18.2K
12:07 308.68 308.68 308.58 308.58 10.5K
12:08 308.51 308.51 308.46 308.46 27.2K
12:09 308.43 308.43 308.36 308.36 10.4K
12:10 308.34 308.38 308.34 308.38 12.3K
12:11 308.36 308.36 308.33 308.33 8.7K
12:12 308.35 308.35 308.29 308.29 10.3K
12:13 308.25 308.25 308.10 308.10 24.9K
12:14 308.10 308.10 308.07 308.09 7.8K
12:15 308.09 308.11 308.09 308.11 12.4K
12:16 308.10 308.10 308.06 308.06 12.5K
12:17 307.99 307.99 307.94 307.94 7.5K
12:18 307.95 308.03 307.95 308.03 15.4K
12:19 308.05 308.06 308.04 308.06 18.2K
12:20 308.07 308.18 308.07 308.18 21.4K
12:21 308.18 308.18 308.17 308.17 5.0K
12:22 308.17 308.18 308.17 308.18 7.6K
12:23 308.17 308.20 308.17 308.20 20.6K
12:24 308.19 308.21 308.13 308.13 6.8K
12:25 308.16 308.16 308.13 308.16 6.7K
12:26 308.18 308.28 308.18 308.28 6.6K
12:27 308.28 308.29 308.26 308.29 4.6K
12:28 308.32 308.34 308.32 308.32 24.1K
12:29 308.32 308.36 308.32 308.36 4.8K
12:30 308.37 308.42 308.37 308.40 5.6K
12:31 308.36 308.38 308.36 308.36 11.3K
12:32 308.33 308.34 308.33 308.34 12.3K
12:33 308.35 308.37 308.35 308.36 17.0K
12:34 308.35 308.35 308.25 308.25 23.7K
12:35 308.26 308.26 308.21 308.21 40.1K
12:36 308.20 308.20 308.15 308.15 9.8K
12:37 308.14 308.14 308.12 308.13 3.8K
12:38 308.14 308.15 308.14 308.15 5.3K
12:39 308.14 308.18 308.14 308.18 10.5K
12:40 308.18 308.18 308.12 308.12 8.8K
12:41 308.13 308.15 308.12 308.15 14.3K
12:42 308.14 308.31 308.14 308.31 28.3K
12:43 308.34 308.36 308.34 308.36 21.5K
12:44 308.36 308.36 308.33 308.33 9.6K
12:45 308.33 308.33 308.22 308.22 16.0K
12:46 308.21 308.22 308.15 308.15 5.0K
12:47 308.15 308.15 308.13 308.13 0.8K
12:48 308.12 308.13 308.10 308.11 2.7K
12:49 308.11 308.19 308.11 308.19 18.7K
12:50 308.21 308.21 308.17 308.17 16.6K
12:51 308.15 308.18 308.15 308.18 3.8K
12:52 308.16 308.19 308.16 308.19 6.3K
12:53 308.19 308.20 308.17 308.17 12.4K
12:54 308.19 308.19 308.19 308.19 9.9K
12:55 308.20 308.20 308.19 308.19 5.2K
12:56 308.19 308.19 308.15 308.15 4.1K
12:57 308.15 308.19 308.14 308.19 4.4K
12:58 308.19 308.20 308.17 308.17 5.0K
12:59 308.15 308.16 308.15 308.16 6.5K
13:00 308.15 308.17 308.15 308.17 6.1K
13:01 308.18 308.19 308.16 308.16 4.4K
13:02 308.19 308.32 308.19 308.32 15.5K
13:03 308.31 308.48 308.31 308.48 10.2K
13:04 308.47 308.49 308.47 308.49 35.2K
13:05 308.47 308.49 308.47 308.49 16.0K
13:06 308.47 308.47 308.35 308.35 16.3K
13:07 308.35 308.35 308.30 308.30 7.3K
13:08 308.30 308.30 308.26 308.26 13.3K
13:09 308.22 308.23 308.22 308.23 7.1K
13:10 308.24 308.36 308.24 308.36 7.2K
13:11 308.38 308.38 308.33 308.34 7.3K
13:12 308.33 308.33 308.32 308.32 7.0K
13:13 308.32 308.32 308.27 308.27 8.5K
13:14 308.27 308.27 308.23 308.23 5.6K
13:15 308.24 308.41 308.24 308.41 23.9K
13:16 308.43 308.44 308.42 308.44 8.7K
13:17 308.49 308.58 308.49 308.58 7.1K
13:18 308.60 308.60 308.57 308.57 10.7K
13:19 308.57 308.59 308.54 308.59 14.2K
13:20 308.66 308.66 308.58 308.58 4.2K
13:21 308.59 308.59 308.51 308.51 8.1K
13:22 308.53 308.53 308.52 308.53 8.1K
13:23 308.53 308.55 308.52 308.53 14.8K
13:24 308.52 308.53 308.52 308.53 8.1K
13:25 308.57 308.59 308.53 308.56 11.0K
13:26 308.55 308.55 308.52 308.52 16.8K
13:27 308.52 308.53 308.52 308.53 2.9K
13:28 308.54 308.60 308.54 308.60 39.5K
13:29 308.60 308.60 308.53 308.53 11.6K
13:30 308.51 308.51 308.43 308.50 18.4K
13:31 308.50 308.50 308.46 308.48 7.2K
13:32 308.48 308.48 308.32 308.38 45.3K
13:33 308.41 308.45 308.41 308.45 7.9K
13:34 308.46 308.59 308.46 308.58 4.2K
13:35 308.58 308.58 308.56 308.57 0.7K
13:36 308.59 308.61 308.59 308.61 7.8K
13:37 308.63 308.64 308.63 308.64 16.5K
13:38 308.65 308.65 308.61 308.63 7.8K
13:39 308.63 308.63 308.55 308.55 23.8K
13:40 308.54 308.60 308.53 308.60 32.2K
13:41 308.60 308.62 308.60 308.61 9.0K
13:42 308.59 308.59 308.52 308.52 11.1K
13:43 308.52 308.55 308.51 308.55 18.3K
13:44 308.56 308.57 308.55 308.55 10.5K
13:45 308.55 308.60 308.55 308.60 5.0K
13:46 308.59 308.63 308.59 308.63 5.0K
13:47 308.63 308.63 308.58 308.58 17.9K
13:48 308.57 308.57 308.55 308.56 46.7K
13:49 308.54 308.54 308.53 308.53 7.0K
13:50 308.56 308.56 308.54 308.54 5.1K
13:51 308.54 308.54 308.37 308.37 20.2K
13:52 308.36 308.40 308.36 308.40 13.7K
13:53 308.44 308.52 308.44 308.52 43.3K
13:54 308.51 308.51 308.43 308.43 5.8K
13:55 308.42 308.45 308.42 308.45 4.7K
13:56 308.45 308.45 308.39 308.42 16.9K
13:57 308.41 308.41 308.39 308.41 4.2K
13:58 308.46 308.46 308.44 308.44 5.1K
13:59 308.52 308.58 308.50 308.58 26.7K
14:00 308.60 308.66 308.57 308.66 50.7K
14:01 308.69 308.76 308.69 308.75 27.1K
14:02 308.76 308.76 308.75 308.76 9.8K
14:03 308.79 308.90 308.79 308.90 12.3K
14:04 308.92 308.92 308.87 308.87 24.1K
14:05 308.88 308.88 308.86 308.88 10.8K
14:06 308.92 308.94 308.92 308.93 15.2K
14:07 308.96 309.06 308.96 309.06 20.7K
14:08 309.09 309.16 309.09 309.16 13.8K
14:09 309.16 309.16 309.14 309.16 17.3K
14:10 309.13 309.13 309.05 309.06 12.9K
14:11 309.01 309.02 308.99 308.99 22.0K
14:12 308.99 309.01 308.96 308.96 8.5K
14:13 308.97 308.97 308.93 308.93 8.8K
14:14 308.91 308.93 308.90 308.90 8.1K
14:15 308.88 308.88 308.88 308.88 11.2K
14:16 308.88 308.88 308.80 308.80 5.2K
14:17 308.80 308.89 308.79 308.89 33.4K
14:18 308.94 308.98 308.94 308.95 28.0K
14:19 308.93 308.93 308.88 308.88 8.4K
14:20 308.79 308.83 308.79 308.83 34.5K
14:21 308.83 308.86 308.83 308.85 5.2K
14:22 308.85 308.85 308.76 308.76 16.1K
14:23 308.76 308.76 308.72 308.72 14.9K
14:24 308.75 308.77 308.74 308.74 12.1K
14:25 308.74 308.74 308.69 308.69 7.2K
14:26 308.68 308.68 308.59 308.59 11.5K
14:27 308.58 308.58 308.51 308.51 11.4K
14:28 308.52 308.52 308.47 308.49 10.0K
14:29 308.51 308.52 308.51 308.52 2.1K
14:30 308.53 308.54 308.53 308.54 18.0K
14:31 308.47 308.51 308.45 308.51 14.0K
14:32 308.52 308.55 308.52 308.53 4.3K
14:33 308.54 308.54 308.49 308.49 6.1K
14:34 308.50 308.57 308.49 308.57 25.8K
14:35 308.58 308.58 308.41 308.41 9.5K
14:36 308.40 308.42 308.40 308.41 16.0K
14:37 308.38 308.38 308.34 308.35 10.6K
14:38 308.36 308.37 308.35 308.37 28.8K
14:39 308.40 308.43 308.40 308.42 17.4K
14:40 308.40 308.45 308.40 308.45 7.5K
14:41 308.44 308.46 308.44 308.46 5.6K
14:42 308.55 308.64 308.55 308.63 33.4K
14:43 308.70 308.76 308.70 308.76 23.1K
14:44 308.74 308.80 308.73 308.80 6.7K
14:45 308.83 308.83 308.81 308.83 7.3K
14:46 308.78 308.78 308.72 308.72 14.2K
14:47 308.64 308.64 308.62 308.64 21.5K
14:48 308.62 308.62 308.56 308.58 8.4K
14:49 308.61 308.62 308.60 308.60 8.6K
14:50 308.62 308.65 308.62 308.63 10.9K
14:51 308.66 308.68 308.66 308.68 8.2K
14:52 308.75 308.75 308.73 308.73 15.5K
14:53 308.74 308.76 308.74 308.74 12.7K
14:54 308.73 308.73 308.67 308.67 13.2K
14:55 308.65 308.69 308.65 308.68 6.8K
14:56 308.69 308.76 308.69 308.76 27.6K
14:57 308.75 308.75 308.71 308.71 15.6K
14:58 308.71 308.71 308.69 308.69 4.9K
14:59 308.68 308.68 308.64 308.64 14.2K
15:00 308.65 308.65 308.64 308.64 15.0K
15:01 308.64 308.64 308.57 308.57 7.7K
15:02 308.59 308.61 308.57 308.57 15.6K
15:03 308.60 308.74 308.60 308.74 18.3K
15:04 308.72 308.72 308.71 308.71 16.7K
15:05 308.73 308.75 308.73 308.74 15.2K
15:06 308.70 308.74 308.70 308.74 13.3K
15:07 308.74 308.75 308.73 308.75 16.1K
15:08 308.75 308.76 308.75 308.76 15.7K
15:09 308.79 308.83 308.78 308.83 5.8K
15:10 308.85 308.87 308.85 308.87 13.3K
15:11 308.88 308.92 308.88 308.92 19.6K
15:12 308.95 308.95 308.91 308.92 39.7K
15:13 308.92 308.95 308.92 308.95 42.9K
15:14 308.96 308.97 308.95 308.97 30.3K
15:15 308.97 308.97 308.96 308.96 6.7K
15:16 308.95 308.95 308.93 308.93 7.1K
15:17 308.95 309.06 308.95 309.06 20.8K
15:18 309.04 309.06 309.01 309.01 11.9K
15:19 309.00 309.00 308.97 308.97 8.7K
15:20 308.94 308.94 308.88 308.88 23.0K
15:21 308.89 308.91 308.86 308.86 15.3K
15:22 308.86 308.86 308.81 308.81 7.8K
15:23 308.80 308.80 308.69 308.69 21.0K
15:24 308.81 308.85 308.81 308.85 19.5K
15:25 308.83 308.83 308.81 308.82 17.1K
15:26 308.81 308.82 308.79 308.79 8.3K
15:27 308.73 308.73 308.70 308.70 26.0K
15:28 308.72 308.72 308.72 308.72 29.9K
15:29 308.74 308.74 308.67 308.67 10.5K
15:30 308.71 308.71 308.66 308.66 11.7K
15:31 308.66 308.66 308.58 308.58 22.6K
15:32 308.61 308.64 308.59 308.64 19.2K
15:33 308.67 308.68 308.63 308.63 12.3K
15:34 308.65 308.79 308.65 308.74 19.5K
15:35 308.74 308.81 308.74 308.81 23.5K
15:36 308.77 308.77 308.70 308.73 29.4K
15:37 308.75 308.76 308.74 308.74 17.9K
15:38 308.75 308.75 308.67 308.67 22.6K
15:39 308.66 308.66 308.61 308.63 20.2K
15:40 308.59 308.59 308.54 308.54 33.5K
15:41 308.55 308.60 308.53 308.60 21.6K
15:42 308.58 308.58 308.50 308.50 28.8K
15:43 308.47 308.54 308.47 308.54 18.6K
15:44 308.56 308.59 308.55 308.59 18.8K
15:45 308.60 308.61 308.60 308.61 17.1K
15:46 308.61 308.70 308.61 308.70 37.6K
15:47 308.75 308.75 308.66 308.67 25.7K
15:48 308.65 308.65 308.58 308.62 22.4K
15:49 308.61 308.66 308.60 308.66 66.0K
15:50 308.75 308.77 308.74 308.74 175.2K
15:51 308.74 308.78 308.71 308.71 23.2K
15:52 308.72 308.72 308.67 308.68 59.7K
15:53 308.62 308.63 308.62 308.63 79.1K
15:54 308.60 308.67 308.60 308.67 52.8K
15:55 308.71 308.87 308.69 308.87 109.7K
15:56 308.87 308.87 308.72 308.72 150.7K
15:57 308.71 308.71 308.65 308.65 121.8K
15:58 308.70 308.75 308.69 308.74 208.8K
15:59 308.73 308.73 308.60 308.64 229.0K
16:00 308.69 308.69 308.69 308.69 7,086.1K
16:01 308.69 308.69 308.69 308.69 22.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available