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
09:30 307.23 307.23 306.63 306.63 178.0K
09:31 306.42 306.50 306.04 306.04 47.4K
09:32 306.18 306.32 306.15 306.22 35.6K
09:33 306.20 306.43 306.20 306.41 9.5K
09:34 306.40 306.48 306.40 306.48 19.4K
09:35 306.59 306.59 306.34 306.40 49.9K
09:36 306.33 306.39 306.30 306.39 5.7K
09:37 306.59 306.66 306.59 306.66 12.1K
09:38 306.65 306.76 306.65 306.76 11.2K
09:39 306.72 306.78 306.72 306.78 18.2K
09:40 306.73 306.73 306.70 306.70 45.3K
09:41 306.69 306.71 306.64 306.71 11.6K
09:42 306.98 307.06 306.98 307.04 9.0K
09:43 307.02 307.02 306.94 306.94 19.1K
09:44 306.96 307.04 306.96 307.04 11.7K
09:45 307.06 307.09 307.05 307.09 27.2K
09:46 307.16 307.38 307.16 307.38 11.0K
09:47 307.34 307.35 307.31 307.35 5.4K
09:48 307.35 307.35 307.23 307.23 19.7K
09:49 307.28 307.44 307.28 307.40 42.4K
09:50 307.41 307.58 307.41 307.58 23.4K
09:51 307.58 307.58 307.40 307.40 53.1K
09:52 307.43 307.52 307.43 307.52 3.2K
09:53 307.52 307.52 307.41 307.41 14.0K
09:54 307.46 307.62 307.46 307.61 5.5K
09:55 307.63 307.67 307.63 307.65 6.0K
09:56 307.64 307.70 307.64 307.66 21.7K
09:57 307.66 307.71 307.66 307.69 5.0K
09:58 307.60 307.60 307.58 307.60 8.8K
09:59 307.57 307.62 307.55 307.62 3.4K
10:00 307.60 307.68 307.60 307.68 7.9K
10:01 307.66 307.66 307.54 307.55 8.5K
10:02 307.57 307.59 307.57 307.59 1.7K
10:03 307.63 307.66 307.62 307.62 4.4K
10:04 307.62 307.78 307.62 307.78 28.3K
10:05 307.80 307.98 307.80 307.98 58.5K
10:06 307.98 308.09 307.98 308.08 5.3K
10:07 308.11 308.13 308.11 308.12 10.0K
10:08 308.15 308.17 308.15 308.16 9.7K
10:09 308.11 308.16 308.10 308.12 35.1K
10:10 308.07 308.08 308.06 308.06 5.0K
10:11 308.05 308.15 308.05 308.12 10.9K
10:12 308.16 308.20 308.16 308.20 5.3K
10:13 308.19 308.19 308.07 308.08 8.5K
10:14 308.10 308.11 308.09 308.09 3.6K
10:15 308.20 308.20 308.16 308.18 12.4K
10:16 308.10 308.10 308.06 308.08 16.9K
10:17 308.08 308.09 308.08 308.08 6.2K
10:18 308.08 308.18 308.08 308.18 23.0K
10:19 308.22 308.27 308.22 308.27 30.0K
10:20 308.26 308.28 308.26 308.28 4.5K
10:21 308.27 308.46 308.27 308.46 6.0K
10:22 308.49 308.53 308.49 308.53 41.9K
10:23 308.52 308.52 308.50 308.51 26.7K
10:24 308.52 308.52 308.42 308.42 9.9K
10:25 308.43 308.43 308.40 308.41 10.3K
10:26 308.42 308.45 308.42 308.45 5.3K
10:27 308.47 308.48 308.46 308.48 15.5K
10:28 308.50 308.54 308.49 308.49 18.0K
10:29 308.54 308.54 308.51 308.51 5.9K
10:30 308.52 308.53 308.45 308.47 15.1K
10:31 308.43 308.44 308.43 308.44 19.7K
10:32 308.47 308.48 308.47 308.48 1.8K
10:33 308.52 308.62 308.52 308.62 124.8K
10:34 308.67 308.69 308.67 308.69 3.7K
10:35 308.69 308.69 308.67 308.67 10.8K
10:36 308.68 308.68 308.63 308.63 9.5K
10:37 308.52 308.52 308.40 308.44 51.4K
10:38 308.47 308.47 308.36 308.39 15.2K
10:39 308.38 308.46 308.38 308.45 19.4K
10:40 308.46 308.50 308.46 308.47 6.4K
10:41 308.47 308.48 308.46 308.46 4.4K
10:42 308.46 308.48 308.46 308.48 4.0K
10:43 308.49 308.53 308.49 308.53 11.3K
10:44 308.54 308.54 308.35 308.35 16.4K
10:45 308.38 308.40 308.34 308.35 15.3K
10:46 308.34 308.39 308.24 308.24 16.8K
10:47 308.23 308.27 308.23 308.24 5.4K
10:48 308.26 308.32 308.26 308.31 2.1K
10:49 308.30 308.31 308.28 308.29 30.0K
10:50 308.29 308.31 308.29 308.30 8.0K
10:51 308.28 308.28 308.19 308.19 11.5K
10:52 308.20 308.21 308.20 308.20 8.7K
10:53 308.21 308.24 308.21 308.24 5.1K
10:54 308.24 308.28 308.24 308.27 3.4K
10:55 308.23 308.32 308.23 308.32 12.5K
10:56 308.35 308.35 308.25 308.25 26.4K
10:57 308.27 308.30 308.25 308.30 6.5K
10:58 308.29 308.31 308.28 308.31 3.9K
10:59 308.31 308.35 308.31 308.35 3.0K
11:00 308.39 308.42 308.33 308.37 25.3K
11:01 308.37 308.37 308.25 308.25 11.2K
11:02 308.18 308.18 308.14 308.16 22.1K
11:03 308.15 308.16 308.10 308.10 2.9K
11:04 308.10 308.18 308.10 308.15 18.0K
11:05 308.23 308.23 308.19 308.20 9.7K
11:06 308.18 308.18 308.13 308.15 5.9K
11:07 308.15 308.29 308.15 308.29 2.7K
11:08 308.30 308.30 308.26 308.26 6.4K
11:09 308.26 308.26 308.25 308.25 3.7K
11:10 308.25 308.25 308.21 308.21 3.0K
11:11 308.12 308.12 308.09 308.09 8.7K
11:12 308.06 308.06 307.98 307.98 50.2K
11:13 307.98 308.05 307.98 308.05 6.4K
11:14 308.06 308.07 308.06 308.07 5.4K
11:15 308.05 308.05 307.92 307.95 7.8K
11:16 307.95 307.95 307.90 307.90 13.3K
11:17 307.86 307.92 307.86 307.89 15.9K
11:18 307.83 307.83 307.69 307.69 29.1K
11:19 307.66 307.73 307.65 307.73 7.2K
11:20 307.73 307.73 307.72 307.72 8.8K
11:21 307.67 307.69 307.67 307.69 2.0K
11:22 307.73 307.74 307.72 307.74 7.5K
11:23 307.73 307.74 307.73 307.73 3.3K
11:24 307.72 307.83 307.72 307.83 10.0K
11:25 307.89 307.95 307.89 307.95 22.7K
11:26 307.94 307.98 307.94 307.98 4.2K
11:27 308.00 308.01 308.00 308.01 7.2K
11:28 308.01 308.05 307.98 307.98 2.8K
11:29 308.01 308.02 308.01 308.02 12.0K
11:30 308.02 308.02 307.97 308.02 7.3K
11:31 308.02 308.02 307.87 307.88 2.7K
11:32 307.90 307.90 307.88 307.88 13.7K
11:33 307.84 307.84 307.83 307.84 4.5K
11:34 307.84 307.85 307.82 307.85 5.0K
11:35 307.93 307.93 307.87 307.87 16.7K
11:36 307.93 307.98 307.93 307.97 4.5K
11:37 307.97 308.06 307.97 308.06 6.8K
11:38 308.08 308.10 308.06 308.10 6.0K
11:39 308.09 308.17 308.09 308.17 8.1K
11:40 308.18 308.21 308.18 308.18 7.1K
11:41 308.19 308.19 308.17 308.17 4.9K
11:42 308.14 308.14 308.12 308.12 8.7K
11:43 308.13 308.20 308.13 308.20 8.9K
11:44 308.19 308.22 308.19 308.22 8.0K
11:45 308.22 308.22 308.20 308.20 2.9K
11:46 308.18 308.18 308.05 308.05 19.6K
11:47 308.05 308.05 308.00 308.00 18.5K
11:48 307.98 307.98 307.92 307.93 6.4K
11:49 307.93 308.02 307.93 307.99 3.4K
11:50 307.98 307.98 307.85 307.85 10.6K
11:51 307.90 307.90 307.85 307.88 36.0K
11:52 307.89 307.89 307.84 307.84 16.8K
11:53 307.78 307.78 307.64 307.64 9.0K
11:54 307.63 307.63 307.58 307.59 30.4K
11:55 307.63 307.79 307.63 307.79 11.2K
11:56 307.81 307.97 307.81 307.97 22.6K
11:57 308.03 308.06 307.96 307.96 12.1K
11:58 307.97 307.98 307.96 307.97 4.1K
11:59 307.97 307.99 307.95 307.96 15.3K
12:00 307.88 307.88 307.85 307.86 7.2K
12:01 307.82 307.84 307.81 307.84 9.3K
12:02 307.86 307.91 307.86 307.91 10.8K
12:03 307.91 307.91 307.89 307.89 6.2K
12:04 307.92 308.00 307.92 308.00 3.4K
12:05 308.01 308.03 308.01 308.03 14.2K
12:06 308.10 308.14 308.10 308.14 21.8K
12:07 308.22 308.36 308.22 308.36 12.7K
12:08 308.38 308.38 308.36 308.37 4.3K
12:09 308.35 308.37 308.33 308.33 24.4K
12:10 308.33 308.33 308.29 308.29 23.4K
12:11 308.27 308.27 308.23 308.23 11.7K
12:12 308.23 308.26 308.17 308.17 15.4K
12:13 308.18 308.21 308.18 308.20 10.8K
12:14 308.24 308.24 308.21 308.22 15.5K
12:15 308.24 308.24 308.19 308.19 6.3K
12:16 308.17 308.18 308.12 308.12 21.0K
12:17 308.09 308.09 308.03 308.03 9.2K
12:18 308.04 308.04 308.01 308.03 7.1K
12:19 308.07 308.07 308.00 308.00 10.7K
12:20 307.99 308.04 307.99 308.04 17.6K
12:21 308.09 308.12 308.05 308.06 21.5K
12:22 308.06 308.06 308.05 308.05 4.9K
12:23 308.09 308.09 308.05 308.05 8.6K
12:24 308.03 308.07 308.03 308.05 12.8K
12:25 307.99 308.02 307.99 308.01 10.0K
12:26 308.08 308.08 308.03 308.03 21.0K
12:27 308.02 308.03 308.01 308.01 6.8K
12:28 308.01 308.01 307.94 307.94 34.7K
12:29 307.96 307.99 307.93 307.99 27.2K
12:30 308.00 308.00 307.92 307.92 14.4K
12:31 307.87 307.87 307.78 307.81 58.7K
12:32 307.84 307.86 307.84 307.85 5.3K
12:33 307.84 307.84 307.80 307.80 16.8K
12:34 307.83 307.83 307.79 307.79 29.7K
12:35 307.78 307.93 307.78 307.93 14.2K
12:36 307.95 308.09 307.95 308.08 17.0K
12:37 308.10 308.14 308.10 308.13 8.0K
12:38 308.12 308.18 308.12 308.18 11.1K
12:39 308.17 308.24 308.17 308.24 61.3K
12:40 308.24 308.32 308.24 308.32 15.7K
12:41 308.33 308.38 308.28 308.38 21.0K
12:42 308.37 308.42 308.37 308.42 22.0K
12:43 308.46 308.47 308.46 308.47 28.9K
12:44 308.58 308.78 308.58 308.78 21.0K
12:45 308.82 308.96 308.82 308.96 12.6K
12:46 308.98 309.03 308.98 309.03 26.2K
12:47 308.97 308.98 308.96 308.98 21.3K
12:48 308.94 308.97 308.86 308.86 15.1K
12:49 308.84 308.84 308.74 308.74 24.2K
12:50 308.73 308.81 308.73 308.78 40.0K
12:51 308.77 308.81 308.77 308.81 16.2K
12:52 308.73 308.82 308.71 308.80 62.1K
12:53 308.77 308.77 308.71 308.77 22.4K
12:54 308.74 308.74 308.61 308.61 22.9K
12:55 308.58 308.69 308.58 308.62 49.8K
12:56 308.60 308.61 308.54 308.54 50.6K
12:57 308.53 308.66 308.38 308.63 57.3K
12:58 308.54 308.54 308.45 308.46 84.7K
12:59 308.46 308.55 308.46 308.55 121.5K
13:00 308.52 308.52 308.52 308.52 1,387.6K
13:01 308.52 308.52 308.52 308.52 0.0K
13:02 308.52 308.52 308.52 308.52 0.0K
13:03 308.52 308.52 308.52 308.52 0.0K
13:04 308.52 308.52 308.52 308.52 0.0K
13:05 308.52 308.52 308.52 308.52 0.0K
13:06 308.52 308.52 308.52 308.52 0.0K
13:07 308.52 308.52 308.52 308.52 0.0K
13:08 308.52 308.52 308.52 308.52 0.0K
13:09 308.52 308.52 308.52 308.52 0.0K
13:10 308.52 308.52 308.52 308.52 0.0K
13:11 308.52 308.52 308.52 308.52 0.0K
13:12 308.52 308.52 308.52 308.52 0.0K
13:13 308.52 308.52 308.52 308.52 0.0K
13:14 308.52 308.52 308.52 308.52 0.0K
13:15 308.52 308.52 308.52 308.52 0.0K
13:16 308.52 308.52 308.52 308.52 0.0K
13:17 308.52 308.52 308.52 308.52 0.0K
13:18 308.52 308.52 308.52 308.52 0.0K
13:19 308.52 308.52 308.52 308.52 0.0K
13:20 308.52 308.52 308.52 308.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available