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
09:30 308.18 308.18 307.43 307.43 377.5K
09:31 307.42 307.88 307.27 307.88 64.6K
09:32 307.94 308.20 307.94 308.20 48.1K
09:33 308.22 308.27 308.10 308.10 35.5K
09:34 308.02 308.17 308.02 308.17 7.3K
09:35 308.29 308.39 308.25 308.25 28.5K
09:36 308.22 308.30 308.22 308.25 28.8K
09:37 308.25 308.37 308.25 308.37 15.6K
09:38 308.38 308.42 308.38 308.40 9.3K
09:39 308.45 308.51 308.30 308.30 16.3K
09:40 308.25 308.31 308.20 308.20 16.8K
09:41 308.19 308.41 308.19 308.41 27.0K
09:42 308.52 308.61 308.52 308.61 46.2K
09:43 308.61 308.61 308.51 308.54 11.2K
09:44 308.63 308.73 308.63 308.71 76.2K
09:45 308.78 308.81 308.78 308.78 27.9K
09:46 308.80 308.83 308.78 308.81 40.2K
09:47 308.79 308.96 308.79 308.96 23.5K
09:48 309.00 309.00 308.98 308.98 7.3K
09:49 308.97 309.01 308.92 309.01 9.9K
09:50 309.12 309.12 309.10 309.11 24.9K
09:51 309.08 309.09 309.02 309.02 21.8K
09:52 309.02 309.04 308.96 308.96 7.3K
09:53 308.95 308.96 308.85 308.85 7.8K
09:54 308.82 308.84 308.75 308.75 10.4K
09:55 308.76 308.76 308.73 308.74 7.5K
09:56 308.78 309.06 308.78 309.06 18.3K
09:57 309.08 309.10 309.08 309.10 17.7K
09:58 309.09 309.10 309.02 309.10 11.9K
09:59 309.07 309.07 309.02 309.02 14.3K
10:00 309.11 309.11 308.95 308.95 14.3K
10:01 308.86 308.86 308.55 308.55 30.4K
10:02 308.46 308.60 308.44 308.60 11.9K
10:03 308.64 308.65 308.64 308.65 7.9K
10:04 308.69 308.69 308.64 308.64 16.6K
10:05 308.57 308.57 308.47 308.54 25.4K
10:06 308.47 308.53 308.47 308.52 18.9K
10:07 308.51 308.56 308.50 308.56 9.9K
10:08 308.54 308.59 308.54 308.58 11.2K
10:09 308.60 308.61 308.60 308.61 4.2K
10:10 308.66 308.68 308.61 308.61 10.2K
10:11 308.38 308.41 308.36 308.37 10.9K
10:12 308.37 308.37 308.23 308.26 44.3K
10:13 308.23 308.24 308.23 308.24 6.2K
10:14 308.24 308.26 308.24 308.24 6.2K
10:15 308.21 308.25 308.21 308.25 9.2K
10:16 308.27 308.30 308.27 308.30 16.9K
10:17 308.27 308.27 308.13 308.19 44.2K
10:18 308.20 308.23 308.18 308.19 9.4K
10:19 308.21 308.21 308.17 308.17 7.6K
10:20 308.10 308.10 308.03 308.03 21.3K
10:21 308.04 308.18 308.04 308.18 10.1K
10:22 308.22 308.24 308.22 308.24 5.3K
10:23 308.25 308.43 308.25 308.41 10.9K
10:24 308.41 308.41 308.37 308.37 6.2K
10:25 308.39 308.39 308.36 308.36 5.4K
10:26 308.36 308.36 308.35 308.35 3.9K
10:27 308.34 308.36 308.33 308.35 11.9K
10:28 308.40 308.40 308.39 308.39 7.3K
10:29 308.30 308.31 308.23 308.23 20.4K
10:30 308.17 308.17 308.15 308.15 25.9K
10:31 308.15 308.18 308.15 308.18 9.5K
10:32 308.16 308.21 308.16 308.19 16.6K
10:33 308.17 308.24 308.17 308.24 8.9K
10:34 308.24 308.24 308.17 308.18 4.4K
10:35 308.19 308.24 308.15 308.15 5.9K
10:36 308.15 308.32 308.15 308.32 12.0K
10:37 308.33 308.39 308.33 308.37 8.0K
10:38 308.40 308.40 308.36 308.36 9.6K
10:39 308.35 308.35 308.28 308.28 11.4K
10:40 308.29 308.54 308.29 308.54 32.8K
10:41 308.53 308.69 308.53 308.69 15.4K
10:42 308.68 308.68 308.56 308.56 7.1K
10:43 308.55 308.63 308.55 308.62 27.0K
10:44 308.62 308.62 308.62 308.62 8.2K
10:45 308.63 308.69 308.63 308.67 11.9K
10:46 308.64 308.64 308.56 308.56 8.4K
10:47 308.52 308.53 308.52 308.53 7.2K
10:48 308.61 308.82 308.61 308.82 20.4K
10:49 308.86 309.00 308.86 308.99 23.8K
10:50 308.98 309.02 308.98 308.99 12.3K
10:51 308.98 309.00 308.95 309.00 25.8K
10:52 308.99 309.00 308.96 308.96 9.3K
10:53 308.93 308.93 308.85 308.85 9.8K
10:54 308.85 308.90 308.85 308.86 4.8K
10:55 308.85 308.85 308.78 308.78 6.4K
10:56 308.74 308.74 308.70 308.70 68.7K
10:57 308.74 308.78 308.74 308.77 8.1K
10:58 308.76 308.76 308.72 308.75 14.1K
10:59 308.76 308.76 308.74 308.74 3.4K
11:00 308.74 308.74 308.71 308.71 37.3K
11:01 308.71 308.73 308.70 308.73 16.4K
11:02 308.69 308.69 308.60 308.61 15.9K
11:03 308.66 308.68 308.63 308.63 9.8K
11:04 308.62 308.62 308.56 308.56 9.1K
11:05 308.51 308.58 308.51 308.58 8.3K
11:06 308.57 308.64 308.56 308.64 11.1K
11:07 308.63 308.66 308.63 308.66 17.7K
11:08 308.67 308.67 308.62 308.62 13.6K
11:09 308.59 308.59 308.59 308.59 38.4K
11:10 308.51 308.53 308.50 308.53 13.6K
11:11 308.56 308.60 308.52 308.52 5.2K
11:12 308.56 308.56 308.36 308.36 14.4K
11:13 308.39 308.39 308.37 308.37 9.7K
11:14 308.34 308.34 308.23 308.23 27.9K
11:15 308.19 308.19 308.06 308.06 9.2K
11:16 308.06 308.06 308.01 308.03 13.0K
11:17 308.03 308.03 307.92 307.94 42.1K
11:18 307.93 307.95 307.91 307.95 6.8K
11:19 307.95 307.97 307.95 307.97 16.0K
11:20 308.05 308.12 308.05 308.09 9.8K
11:21 308.10 308.13 308.10 308.13 8.4K
11:22 308.13 308.27 308.13 308.27 26.0K
11:23 308.36 308.38 308.36 308.38 6.6K
11:24 308.38 308.38 308.35 308.36 7.5K
11:25 308.36 308.36 308.35 308.36 17.1K
11:26 308.35 308.51 308.35 308.51 12.7K
11:27 308.51 308.52 308.51 308.52 16.2K
11:28 308.52 308.53 308.52 308.53 8.0K
11:29 308.53 308.54 308.51 308.54 10.0K
11:30 308.58 308.58 308.46 308.46 15.7K
11:31 308.42 308.45 308.42 308.45 23.0K
11:32 308.47 308.48 308.47 308.48 1.8K
11:33 308.50 308.50 308.48 308.50 20.2K
11:34 308.49 308.49 308.47 308.48 3.9K
11:35 308.49 308.50 308.49 308.50 12.1K
11:36 308.51 308.51 308.44 308.44 2.7K
11:37 308.47 308.47 308.45 308.45 0.9K
11:38 308.45 308.49 308.45 308.49 3.6K
11:39 308.47 308.47 308.45 308.45 4.9K
11:40 308.43 308.44 308.42 308.44 17.2K
11:41 308.42 308.42 308.26 308.26 13.5K
11:42 308.25 308.25 308.20 308.20 2.4K
11:43 308.20 308.20 308.07 308.07 20.0K
11:44 308.06 308.06 308.01 308.01 2.7K
11:45 308.00 308.00 307.86 307.95 16.0K
11:46 307.97 307.97 307.95 307.95 7.7K
11:47 307.92 307.92 307.82 307.82 15.5K
11:48 307.82 307.82 307.75 307.75 11.6K
11:49 307.72 307.72 307.68 307.72 17.9K
11:50 307.77 307.84 307.77 307.81 9.8K
11:51 307.71 307.71 307.54 307.54 45.4K
11:52 307.49 307.49 307.39 307.39 22.7K
11:53 307.39 307.39 307.33 307.33 3.2K
11:54 307.31 307.38 307.31 307.38 16.0K
11:55 307.38 307.43 307.38 307.41 11.9K
11:56 307.44 307.46 307.44 307.45 7.0K
11:57 307.46 307.51 307.46 307.51 7.2K
11:58 307.50 307.50 307.42 307.42 11.0K
11:59 307.42 307.42 307.40 307.41 1.8K
12:00 307.44 307.48 307.44 307.45 12.8K
12:01 307.46 307.52 307.46 307.48 19.4K
12:02 307.48 307.57 307.48 307.56 11.1K
12:03 307.59 307.66 307.59 307.61 12.0K
12:04 307.62 307.62 307.60 307.60 15.3K
12:05 307.61 307.62 307.55 307.55 9.2K
12:06 307.54 307.54 307.49 307.49 4.9K
12:07 307.49 307.49 307.26 307.26 31.1K
12:08 307.32 307.32 307.28 307.28 22.6K
12:09 307.38 307.51 307.38 307.51 18.5K
12:10 307.51 307.54 307.51 307.54 2.4K
12:11 307.49 307.49 307.37 307.37 62.6K
12:12 307.34 307.34 307.30 307.30 32.6K
12:13 307.35 307.36 307.35 307.36 3.6K
12:14 307.36 307.36 307.29 307.31 7.8K
12:15 307.31 307.31 307.28 307.29 10.8K
12:16 307.27 307.28 307.27 307.28 2.2K
12:17 307.27 307.33 307.27 307.32 20.2K
12:18 307.27 307.36 307.27 307.36 6.7K
12:19 307.38 307.41 307.38 307.39 7.0K
12:20 307.39 307.41 307.24 307.24 7.0K
12:21 307.27 307.28 307.25 307.25 4.2K
12:22 307.24 307.28 307.24 307.28 6.8K
12:23 307.28 307.28 307.28 307.28 3.9K
12:24 307.27 307.28 307.26 307.27 11.7K
12:25 307.21 307.31 307.21 307.31 25.5K
12:26 307.31 307.42 307.31 307.42 19.2K
12:27 307.44 307.44 307.40 307.42 10.8K
12:28 307.42 307.43 307.42 307.42 13.3K
12:29 307.42 307.42 307.41 307.41 6.6K
12:30 307.41 307.41 307.39 307.39 4.5K
12:31 307.38 307.51 307.37 307.51 10.7K
12:32 307.52 307.54 307.52 307.53 10.0K
12:33 307.54 307.56 307.54 307.56 7.0K
12:34 307.55 307.55 307.53 307.55 7.3K
12:35 307.55 307.55 307.50 307.50 4.7K
12:36 307.52 307.52 307.50 307.50 11.4K
12:37 307.47 307.47 307.42 307.42 5.7K
12:38 307.40 307.40 307.32 307.32 25.7K
12:39 307.32 307.32 307.30 307.30 8.8K
12:40 307.31 307.32 307.30 307.30 2.7K
12:41 307.34 307.37 307.34 307.37 9.8K
12:42 307.36 307.43 307.36 307.43 11.3K
12:43 307.43 307.45 307.43 307.45 14.1K
12:44 307.44 307.44 307.41 307.41 2.0K
12:45 307.41 307.41 307.37 307.37 3.7K
12:46 307.32 307.43 307.32 307.43 53.1K
12:47 307.43 307.43 307.32 307.32 9.2K
12:48 307.32 307.32 307.28 307.28 3.3K
12:49 307.30 307.31 307.30 307.30 4.2K
12:50 307.31 307.34 307.31 307.34 9.2K
12:51 307.35 307.39 307.32 307.39 30.6K
12:52 307.39 307.48 307.39 307.48 8.2K
12:53 307.51 307.52 307.51 307.52 11.0K
12:54 307.51 307.59 307.51 307.59 2.7K
12:55 307.63 307.64 307.63 307.64 10.0K
12:56 307.65 307.65 307.62 307.62 6.3K
12:57 307.62 307.62 307.60 307.60 7.8K
12:58 307.61 307.66 307.61 307.66 4.6K
12:59 307.68 307.73 307.68 307.72 10.0K
13:00 307.73 307.75 307.73 307.75 9.3K
13:01 307.80 307.82 307.80 307.82 17.3K
13:02 307.81 307.89 307.81 307.89 7.4K
13:03 307.88 307.89 307.88 307.89 7.7K
13:04 307.89 307.96 307.86 307.96 18.0K
13:05 307.97 307.99 307.96 307.96 43.5K
13:06 307.95 307.95 307.93 307.95 4.6K
13:07 307.95 307.95 307.80 307.80 31.5K
13:08 307.80 307.80 307.79 307.79 2.3K
13:09 307.80 307.81 307.78 307.81 5.8K
13:10 307.81 307.86 307.81 307.86 6.8K
13:11 307.86 307.88 307.84 307.88 4.1K
13:12 307.89 307.99 307.89 307.99 4.3K
13:13 307.99 307.99 307.96 307.96 4.2K
13:14 307.96 307.97 307.90 307.90 9.5K
13:15 307.94 307.94 307.87 307.87 6.9K
13:16 307.88 308.00 307.88 308.00 12.4K
13:17 307.97 307.99 307.97 307.98 4.8K
13:18 307.97 307.99 307.97 307.98 7.4K
13:19 307.95 307.95 307.86 307.86 20.7K
13:20 307.79 307.84 307.79 307.83 7.0K
13:21 307.83 307.83 307.81 307.81 4.9K
13:22 307.80 307.80 307.79 307.80 6.9K
13:23 307.79 307.79 307.76 307.76 13.0K
13:24 307.79 307.79 307.74 307.74 11.2K
13:25 307.78 307.79 307.78 307.79 25.3K
13:26 307.81 307.82 307.77 307.77 3.5K
13:27 307.70 307.70 307.65 307.66 11.8K
13:28 307.65 307.66 307.65 307.65 11.8K
13:29 307.63 307.70 307.63 307.70 17.5K
13:30 307.69 307.71 307.69 307.71 8.9K
13:31 307.64 307.66 307.64 307.66 9.6K
13:32 307.72 307.79 307.70 307.79 10.2K
13:33 307.78 307.78 307.77 307.78 7.3K
13:34 307.78 307.81 307.78 307.81 17.8K
13:35 307.81 307.82 307.81 307.82 27.4K
13:36 307.82 307.85 307.82 307.84 9.2K
13:37 307.86 307.91 307.86 307.91 18.4K
13:38 307.91 307.93 307.91 307.91 3.5K
13:39 307.90 307.90 307.90 307.90 1.3K
13:40 307.91 307.95 307.91 307.95 13.7K
13:41 307.95 307.95 307.95 307.95 7.8K
13:42 307.96 307.97 307.96 307.97 1.2K
13:43 307.96 307.97 307.89 307.89 11.0K
13:44 307.90 307.91 307.90 307.91 7.6K
13:45 307.91 307.92 307.88 307.88 8.6K
13:46 307.89 307.92 307.89 307.91 34.3K
13:47 307.90 307.90 307.79 307.79 8.6K
13:48 307.79 307.81 307.79 307.79 11.2K
13:49 307.79 307.80 307.78 307.80 4.7K
13:50 307.80 307.80 307.77 307.77 7.7K
13:51 307.77 307.79 307.76 307.78 5.7K
13:52 307.82 307.88 307.82 307.87 12.6K
13:53 307.78 307.79 307.78 307.78 2.2K
13:54 307.77 307.80 307.77 307.78 4.5K
13:55 307.79 307.96 307.79 307.96 33.4K
13:56 307.96 307.98 307.96 307.97 34.1K
13:57 307.97 307.97 307.91 307.91 14.1K
13:58 307.91 307.94 307.91 307.92 27.3K
13:59 307.88 307.88 307.87 307.87 3.6K
14:00 307.82 307.85 307.80 307.85 12.0K
14:01 307.84 307.87 307.84 307.87 4.4K
14:02 307.86 307.86 307.84 307.86 12.6K
14:03 307.89 307.89 307.85 307.85 13.9K
14:04 307.86 307.86 307.77 307.77 5.0K
14:05 307.75 307.82 307.73 307.82 12.8K
14:06 307.86 307.89 307.86 307.88 23.5K
14:07 307.92 307.92 307.88 307.89 6.4K
14:08 307.89 307.97 307.89 307.97 11.8K
14:09 308.05 308.05 307.99 308.02 20.9K
14:10 308.05 308.06 307.98 308.02 14.3K
14:11 308.02 308.02 308.02 308.02 12.9K
14:12 308.06 308.06 308.00 308.00 8.0K
14:13 308.00 308.00 307.97 307.97 9.4K
14:14 307.97 307.97 307.96 307.97 7.9K
14:15 307.95 307.98 307.95 307.95 10.0K
14:16 307.98 307.98 307.95 307.96 23.4K
14:17 307.96 307.96 307.95 307.96 8.1K
14:18 307.97 308.06 307.97 308.05 18.4K
14:19 308.05 308.12 308.05 308.12 16.4K
14:20 308.12 308.12 308.03 308.04 8.5K
14:21 308.04 308.06 308.04 308.05 2.0K
14:22 308.06 308.06 308.03 308.03 17.5K
14:23 308.00 308.03 308.00 308.03 26.1K
14:24 308.02 308.03 308.02 308.03 5.4K
14:25 308.03 308.04 308.02 308.04 5.3K
14:26 308.00 308.00 307.98 307.98 13.3K
14:27 307.95 308.01 307.95 308.01 11.4K
14:28 307.99 308.00 307.99 308.00 5.6K
14:29 307.97 307.97 307.79 307.79 12.5K
14:30 307.80 307.81 307.77 307.77 16.0K
14:31 307.74 307.77 307.74 307.77 5.1K
14:32 307.78 307.84 307.78 307.84 12.1K
14:33 307.81 307.85 307.81 307.85 7.0K
14:34 307.85 307.86 307.85 307.86 12.4K
14:35 307.89 307.93 307.89 307.93 13.3K
14:36 307.93 307.96 307.92 307.95 8.1K
14:37 307.92 307.95 307.90 307.95 24.3K
14:38 307.98 308.00 307.98 308.00 10.0K
14:39 308.00 308.00 307.98 307.99 4.9K
14:40 307.99 307.99 307.94 307.94 10.8K
14:41 307.94 307.94 307.91 307.91 9.8K
14:42 307.91 307.95 307.91 307.95 3.5K
14:43 307.96 307.96 307.94 307.94 4.0K
14:44 307.91 307.94 307.89 307.94 10.7K
14:45 307.97 308.13 307.97 308.13 38.9K
14:46 308.13 308.13 308.09 308.09 5.1K
14:47 308.09 308.09 308.09 308.09 26.3K
14:48 308.06 308.16 308.06 308.07 18.2K
14:49 308.07 308.10 308.07 308.09 3.8K
14:50 308.08 308.08 308.02 308.02 7.0K
14:51 307.98 308.01 307.96 308.01 12.9K
14:52 307.98 307.99 307.95 307.99 16.0K
14:53 308.00 308.01 308.00 308.01 19.0K
14:54 308.01 308.01 307.99 307.99 7.8K
14:55 307.99 307.99 307.94 307.97 3.7K
14:56 307.96 308.01 307.95 308.01 12.8K
14:57 308.01 308.03 308.01 308.02 14.0K
14:58 308.01 308.01 308.00 308.01 3.1K
14:59 308.00 308.00 307.96 308.00 12.0K
15:00 308.00 308.03 308.00 308.03 3.9K
15:01 307.97 307.97 307.92 307.92 13.4K
15:02 307.90 307.90 307.88 307.88 11.6K
15:03 307.87 307.87 307.72 307.72 11.3K
15:04 307.72 307.72 307.66 307.69 20.2K
15:05 307.67 307.71 307.67 307.71 10.7K
15:06 307.69 307.69 307.66 307.66 11.1K
15:07 307.63 307.63 307.57 307.63 10.1K
15:08 307.68 307.74 307.68 307.74 12.1K
15:09 307.74 307.77 307.74 307.77 3.3K
15:10 307.83 307.84 307.81 307.81 26.3K
15:11 307.82 307.82 307.75 307.75 6.2K
15:12 307.73 307.73 307.69 307.72 13.8K
15:13 307.74 307.74 307.73 307.73 31.6K
15:14 307.70 307.70 307.59 307.59 14.0K
15:15 307.60 307.61 307.60 307.60 11.3K
15:16 307.57 307.57 307.50 307.50 11.7K
15:17 307.51 307.60 307.51 307.60 10.5K
15:18 307.70 307.70 307.66 307.67 18.1K
15:19 307.68 307.73 307.68 307.73 13.5K
15:20 307.74 307.74 307.68 307.68 6.0K
15:21 307.63 307.63 307.57 307.57 10.6K
15:22 307.58 307.59 307.55 307.59 3.9K
15:23 307.58 307.66 307.58 307.66 8.2K
15:24 307.66 307.68 307.65 307.65 34.9K
15:25 307.65 307.68 307.61 307.68 17.6K
15:26 307.68 307.69 307.68 307.68 19.7K
15:27 307.69 307.75 307.69 307.72 4.7K
15:28 307.73 307.73 307.62 307.62 25.4K
15:29 307.62 307.66 307.62 307.66 25.0K
15:30 307.63 307.69 307.61 307.69 21.5K
15:31 307.69 307.69 307.59 307.59 16.5K
15:32 307.46 307.48 307.46 307.48 14.5K
15:33 307.57 307.57 307.53 307.53 14.5K
15:34 307.53 307.55 307.53 307.55 11.6K
15:35 307.53 307.54 307.53 307.54 10.9K
15:36 307.55 307.55 307.48 307.48 15.5K
15:37 307.45 307.46 307.39 307.39 34.9K
15:38 307.39 307.48 307.39 307.48 58.0K
15:39 307.54 307.60 307.54 307.60 28.7K
15:40 307.62 307.62 307.61 307.61 12.9K
15:41 307.63 307.67 307.63 307.67 11.3K
15:42 307.66 307.67 307.66 307.66 13.9K
15:43 307.66 307.68 307.64 307.64 10.2K
15:44 307.57 307.60 307.57 307.57 28.3K
15:45 307.59 307.59 307.57 307.59 25.5K
15:46 307.60 307.64 307.60 307.64 24.8K
15:47 307.65 307.65 307.64 307.65 10.6K
15:48 307.67 307.72 307.67 307.71 43.4K
15:49 307.72 307.78 307.72 307.78 24.8K
15:50 307.97 308.27 307.97 308.27 146.4K
15:51 308.36 308.36 308.33 308.36 34.9K
15:52 308.39 308.39 308.37 308.37 55.1K
15:53 308.38 308.38 308.36 308.37 42.3K
15:54 308.39 308.45 308.36 308.36 67.8K
15:55 308.37 308.37 308.31 308.31 32.5K
15:56 308.22 308.22 308.05 308.05 106.5K
15:57 308.17 308.22 308.16 308.22 79.5K
15:58 308.17 308.17 308.13 308.14 66.8K
15:59 308.22 308.24 308.20 308.20 101.8K
16:00 308.20 308.20 308.20 308.20 6,814.8K
16:01 308.20 308.20 308.20 308.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available