S&P/TSX Capped Utilities

GSPTTUT
🏛️ canada →
355.52
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 307.04 307.04 306.72 306.72 295.7K
09:31 306.50 306.71 306.33 306.33 64.8K
09:32 306.07 306.31 306.07 306.25 29.2K
09:33 306.22 306.22 305.67 305.67 18.1K
09:34 306.06 306.07 305.92 305.92 28.6K
09:35 305.78 305.78 305.60 305.60 23.0K
09:36 305.58 305.58 305.42 305.42 35.3K
09:37 305.50 305.66 305.50 305.66 10.6K
09:38 305.50 305.52 305.41 305.52 55.7K
09:39 305.66 305.77 305.66 305.77 57.1K
09:40 305.69 305.69 305.66 305.68 55.6K
09:41 305.62 305.62 305.51 305.52 40.2K
09:42 305.52 305.54 305.52 305.53 4.6K
09:43 305.50 305.50 305.45 305.45 19.3K
09:44 305.46 305.56 305.46 305.56 3.5K
09:45 305.59 305.70 305.59 305.70 19.5K
09:46 305.73 305.73 305.73 305.73 9.6K
09:47 305.74 305.77 305.73 305.73 7.5K
09:48 305.65 305.65 305.54 305.55 34.3K
09:49 305.54 305.54 305.39 305.39 30.8K
09:50 305.38 305.38 305.13 305.24 48.3K
09:51 305.16 305.31 305.16 305.31 22.8K
09:52 305.29 305.29 305.26 305.26 10.0K
09:53 305.19 305.40 305.19 305.40 15.9K
09:54 305.30 305.38 305.30 305.38 21.2K
09:55 305.38 305.38 305.38 305.38 9.4K
09:56 305.38 305.43 305.38 305.43 17.7K
09:57 305.44 305.44 305.21 305.21 25.9K
09:58 305.29 305.29 305.28 305.29 16.0K
09:59 305.32 305.36 305.32 305.36 6.8K
10:00 305.41 305.41 305.34 305.34 11.3K
10:01 305.37 305.59 305.37 305.59 16.2K
10:02 305.76 305.91 305.73 305.73 91.6K
10:03 305.74 305.74 305.63 305.63 38.3K
10:04 305.64 305.64 305.60 305.61 30.3K
10:05 305.48 305.53 305.48 305.48 19.4K
10:06 305.50 305.67 305.50 305.67 23.3K
10:07 305.72 305.85 305.72 305.85 24.4K
10:08 305.86 305.89 305.86 305.89 22.7K
10:09 305.89 305.91 305.89 305.90 29.1K
10:10 305.95 305.95 305.74 305.74 19.4K
10:11 305.76 305.79 305.75 305.75 4.2K
10:12 305.75 305.76 305.73 305.73 14.8K
10:13 305.72 305.72 305.61 305.61 13.1K
10:14 305.61 305.68 305.61 305.68 9.7K
10:15 305.70 305.70 305.62 305.63 13.2K
10:16 305.71 305.83 305.71 305.83 9.3K
10:17 305.80 305.80 305.77 305.77 12.2K
10:18 305.78 305.82 305.78 305.79 9.9K
10:19 305.79 305.79 305.76 305.76 19.5K
10:20 305.77 305.83 305.75 305.83 24.1K
10:21 305.83 305.84 305.79 305.84 9.7K
10:22 305.92 306.03 305.92 306.03 14.1K
10:23 306.05 306.05 305.98 305.98 6.4K
10:24 305.85 305.85 305.60 305.60 16.6K
10:25 305.60 305.72 305.60 305.72 10.4K
10:26 305.73 305.73 305.69 305.69 8.5K
10:27 305.69 305.69 305.60 305.62 8.7K
10:28 305.59 305.69 305.59 305.67 2.7K
10:29 305.65 305.68 305.63 305.68 7.5K
10:30 305.73 305.76 305.73 305.76 10.0K
10:31 305.74 305.76 305.74 305.75 9.8K
10:32 305.76 305.79 305.76 305.78 21.6K
10:33 305.80 305.80 305.71 305.71 5.4K
10:34 305.68 305.68 305.57 305.58 17.9K
10:35 305.58 305.58 305.54 305.54 6.9K
10:36 305.53 305.54 305.45 305.45 12.1K
10:37 305.54 305.56 305.52 305.56 21.9K
10:38 305.68 305.71 305.67 305.71 10.4K
10:39 305.65 305.73 305.63 305.73 6.3K
10:40 305.76 305.78 305.76 305.77 23.4K
10:41 305.78 305.78 305.73 305.73 4.6K
10:42 305.72 305.72 305.61 305.61 7.8K
10:43 305.58 305.58 305.52 305.52 8.3K
10:44 305.45 305.46 305.45 305.46 8.9K
10:45 305.49 305.59 305.49 305.59 11.6K
10:46 305.73 305.73 305.56 305.56 27.6K
10:47 305.58 305.58 305.47 305.47 16.5K
10:48 305.42 305.42 305.37 305.37 8.2K
10:49 305.31 305.31 305.21 305.22 20.5K
10:50 305.21 305.34 305.21 305.34 16.3K
10:51 305.34 305.34 305.31 305.31 2.8K
10:52 305.37 305.45 305.37 305.45 10.9K
10:53 305.46 305.53 305.46 305.53 13.2K
10:54 305.48 305.49 305.44 305.49 12.0K
10:55 305.45 305.45 305.39 305.39 7.7K
10:56 305.33 305.53 305.33 305.53 10.9K
10:57 305.54 305.54 305.46 305.46 35.6K
10:58 305.45 305.45 305.44 305.44 8.5K
10:59 305.44 305.44 305.38 305.38 23.1K
11:00 305.35 305.36 305.34 305.36 5.0K
11:01 305.36 305.36 305.35 305.35 3.5K
11:02 305.31 305.34 305.31 305.34 15.7K
11:03 305.34 305.36 305.32 305.36 3.7K
11:04 305.37 305.52 305.37 305.52 23.9K
11:05 305.53 305.53 305.48 305.48 6.5K
11:06 305.67 305.73 305.66 305.73 20.1K
11:07 305.72 305.89 305.72 305.89 13.5K
11:08 305.93 305.98 305.93 305.98 10.6K
11:09 306.06 306.13 306.03 306.13 7.9K
11:10 306.11 306.14 306.11 306.14 10.4K
11:11 306.11 306.11 306.10 306.10 3.9K
11:12 306.09 306.11 306.09 306.11 5.1K
11:13 306.09 306.10 306.08 306.10 5.1K
11:14 306.14 306.15 306.14 306.14 3.7K
11:15 306.07 306.12 306.06 306.12 16.6K
11:16 306.22 306.22 306.14 306.14 11.5K
11:17 306.14 306.14 306.08 306.08 5.2K
11:18 306.04 306.09 306.04 306.09 11.0K
11:19 306.11 306.11 306.06 306.06 9.9K
11:20 306.03 306.07 306.03 306.07 3.8K
11:21 306.03 306.03 305.99 305.99 8.0K
11:22 305.99 306.00 305.98 305.98 10.8K
11:23 305.98 306.04 305.97 306.03 16.4K
11:24 306.03 306.03 306.00 306.00 8.7K
11:25 306.02 306.06 306.02 306.06 12.7K
11:26 306.05 306.14 305.99 306.14 9.5K
11:27 306.17 306.26 306.17 306.26 7.1K
11:28 306.30 306.30 306.27 306.27 3.8K
11:29 306.27 306.32 306.27 306.32 5.7K
11:30 306.31 306.33 306.28 306.33 4.5K
11:31 306.36 306.43 306.35 306.43 19.4K
11:32 306.45 306.45 306.44 306.44 4.8K
11:33 306.44 306.45 306.42 306.45 7.9K
11:34 306.45 306.46 306.40 306.40 13.3K
11:35 306.40 306.46 306.40 306.46 10.4K
11:36 306.43 306.45 306.42 306.45 4.9K
11:37 306.60 306.60 306.50 306.51 22.6K
11:38 306.47 306.51 306.45 306.51 4.0K
11:39 306.58 306.59 306.58 306.59 12.2K
11:40 306.59 306.64 306.54 306.64 25.1K
11:41 306.62 306.64 306.62 306.64 3.8K
11:42 306.64 306.64 306.58 306.61 8.3K
11:43 306.63 306.78 306.63 306.78 19.8K
11:44 306.84 306.88 306.84 306.85 12.0K
11:45 306.82 306.82 306.78 306.82 4.5K
11:46 306.84 306.84 306.78 306.78 10.5K
11:47 306.76 306.76 306.52 306.52 11.8K
11:48 306.47 306.47 306.37 306.43 19.6K
11:49 306.43 306.43 306.38 306.38 6.4K
11:50 306.40 306.40 306.31 306.31 9.4K
11:51 306.29 306.29 306.23 306.23 11.4K
11:52 306.22 306.25 306.22 306.25 4.9K
11:53 306.24 306.24 306.24 306.24 1.3K
11:54 306.32 306.32 306.31 306.31 11.6K
11:55 306.32 306.32 306.31 306.31 2.7K
11:56 306.29 306.29 306.27 306.27 3.0K
11:57 306.26 306.26 306.13 306.13 7.2K
11:58 306.14 306.14 306.12 306.12 2.6K
11:59 306.12 306.16 306.11 306.15 32.2K
12:00 306.14 306.14 306.07 306.07 16.3K
12:01 306.09 306.20 306.07 306.20 13.1K
12:02 306.24 306.39 306.24 306.39 8.9K
12:03 306.41 306.42 306.41 306.41 2.9K
12:04 306.39 306.42 306.39 306.40 7.1K
12:05 306.38 306.40 306.38 306.40 7.1K
12:06 306.43 306.43 306.41 306.41 6.6K
12:07 306.44 306.44 306.43 306.43 11.8K
12:08 306.44 306.48 306.44 306.45 3.5K
12:09 306.44 306.44 306.41 306.41 37.3K
12:10 306.40 306.44 306.40 306.44 28.2K
12:11 306.47 306.53 306.47 306.53 4.1K
12:12 306.60 306.64 306.57 306.64 20.9K
12:13 306.69 306.70 306.69 306.70 21.7K
12:14 306.71 306.71 306.59 306.59 10.9K
12:15 306.54 306.59 306.53 306.59 9.8K
12:16 306.58 306.58 306.57 306.57 8.3K
12:17 306.49 306.53 306.49 306.52 15.5K
12:18 306.52 306.52 306.43 306.48 8.2K
12:19 306.46 306.53 306.45 306.53 4.5K
12:20 306.54 306.55 306.54 306.54 2.1K
12:21 306.58 306.63 306.58 306.63 3.8K
12:22 306.63 306.63 306.57 306.57 16.2K
12:23 306.62 306.62 306.56 306.56 14.0K
12:24 306.56 306.57 306.53 306.57 8.7K
12:25 306.59 306.60 306.59 306.60 5.3K
12:26 306.59 306.64 306.59 306.62 8.3K
12:27 306.62 306.65 306.62 306.65 5.9K
12:28 306.63 306.63 306.62 306.63 6.3K
12:29 306.67 306.69 306.67 306.67 3.7K
12:30 306.67 306.67 306.63 306.66 9.8K
12:31 306.66 306.73 306.66 306.72 6.3K
12:32 306.73 306.75 306.73 306.75 1.3K
12:33 306.78 306.78 306.74 306.76 6.9K
12:34 306.75 306.78 306.73 306.78 5.3K
12:35 306.78 306.79 306.78 306.78 5.4K
12:36 306.84 306.85 306.83 306.85 6.8K
12:37 306.85 306.85 306.85 306.85 5.2K
12:38 306.87 306.90 306.85 306.90 16.8K
12:39 306.93 306.93 306.90 306.90 4.0K
12:40 306.91 306.92 306.90 306.92 6.0K
12:41 306.96 307.00 306.96 306.97 8.1K
12:42 306.96 306.96 306.90 306.90 6.3K
12:43 306.92 307.04 306.92 307.04 7.3K
12:44 307.05 307.05 307.02 307.05 2.9K
12:45 307.07 307.16 307.06 307.16 8.5K
12:46 307.16 307.16 307.15 307.16 1.1K
12:47 307.20 307.24 307.20 307.24 15.9K
12:48 307.26 307.32 307.26 307.32 7.6K
12:49 307.35 307.38 307.35 307.37 8.9K
12:50 307.39 307.40 307.38 307.38 8.4K
12:51 307.39 307.39 307.36 307.36 10.5K
12:52 307.34 307.42 307.34 307.37 5.0K
12:53 307.37 307.39 307.37 307.39 1.5K
12:54 307.40 307.40 307.34 307.36 12.6K
12:55 307.35 307.35 307.25 307.27 5.2K
12:56 307.27 307.28 307.23 307.23 2.5K
12:57 307.22 307.22 307.16 307.16 28.2K
12:58 307.16 307.16 307.12 307.12 6.8K
12:59 307.14 307.32 307.14 307.32 16.6K
13:00 307.31 307.32 307.31 307.32 3.4K
13:01 307.26 307.26 307.22 307.22 5.4K
13:02 307.22 307.25 307.22 307.25 5.7K
13:03 307.28 307.33 307.27 307.33 40.4K
13:04 307.33 307.37 307.33 307.37 5.9K
13:05 307.37 307.37 307.37 307.37 2.9K
13:06 307.36 307.37 307.33 307.37 14.0K
13:07 307.37 307.47 307.37 307.47 22.0K
13:08 307.47 307.50 307.47 307.50 18.9K
13:09 307.52 307.55 307.51 307.55 3.4K
13:10 307.55 307.56 307.55 307.56 3.8K
13:11 307.57 307.57 307.55 307.55 1.0K
13:12 307.56 307.73 307.56 307.73 11.7K
13:13 307.71 307.75 307.71 307.73 11.3K
13:14 307.61 307.66 307.61 307.65 7.0K
13:15 307.66 307.66 307.58 307.59 4.6K
13:16 307.60 307.68 307.60 307.68 18.4K
13:17 307.64 307.64 307.64 307.64 11.7K
13:18 307.63 307.64 307.63 307.64 5.1K
13:19 307.67 307.67 307.54 307.54 9.3K
13:20 307.59 307.59 307.57 307.57 1.6K
13:21 307.56 307.61 307.55 307.61 8.6K
13:22 307.62 307.63 307.62 307.63 5.5K
13:23 307.68 307.68 307.62 307.62 9.8K
13:24 307.62 307.62 307.59 307.59 9.5K
13:25 307.58 307.58 307.55 307.57 13.5K
13:26 307.58 307.58 307.47 307.48 23.6K
13:27 307.48 307.48 307.46 307.47 2.7K
13:28 307.48 307.52 307.48 307.52 2.9K
13:29 307.52 307.53 307.52 307.52 1.1K
13:30 307.52 307.52 307.47 307.47 8.1K
13:31 307.47 307.47 307.43 307.44 7.4K
13:32 307.53 307.61 307.53 307.61 15.9K
13:33 307.60 307.60 307.59 307.60 28.9K
13:34 307.60 307.61 307.60 307.61 7.8K
13:35 307.64 307.74 307.64 307.74 6.3K
13:36 307.74 307.74 307.70 307.70 10.6K
13:37 307.69 307.69 307.68 307.68 3.1K
13:38 307.68 307.68 307.66 307.68 7.7K
13:39 307.68 307.69 307.67 307.67 14.6K
13:40 307.66 307.68 307.53 307.53 15.3K
13:41 307.46 307.46 307.41 307.41 12.0K
13:42 307.41 307.42 307.32 307.32 6.5K
13:43 307.30 307.36 307.30 307.36 4.2K
13:44 307.39 307.42 307.35 307.35 4.4K
13:45 307.28 307.28 307.21 307.21 6.7K
13:46 307.21 307.21 307.18 307.18 3.2K
13:47 307.13 307.18 307.12 307.18 12.1K
13:48 307.16 307.16 307.07 307.11 12.3K
13:49 307.12 307.18 307.12 307.17 3.5K
13:50 307.17 307.18 307.17 307.17 2.5K
13:51 307.18 307.22 307.18 307.22 27.9K
13:52 307.30 307.42 307.28 307.35 37.0K
13:53 307.34 307.35 307.30 307.30 8.0K
13:54 307.30 307.46 307.30 307.46 10.0K
13:55 307.53 307.62 307.53 307.62 13.0K
13:56 307.61 307.63 307.61 307.63 2.5K
13:57 307.65 307.67 307.62 307.67 3.7K
13:58 307.68 307.94 307.68 307.94 13.8K
13:59 307.96 307.97 307.94 307.94 19.6K
14:00 307.94 308.06 307.94 308.06 15.9K
14:01 308.04 308.08 308.03 308.08 6.4K
14:02 308.07 308.11 308.06 308.11 5.3K
14:03 308.11 308.20 308.11 308.20 15.0K
14:04 308.20 308.20 308.17 308.17 9.9K
14:05 308.16 308.18 308.16 308.18 16.8K
14:06 308.12 308.15 308.12 308.15 8.7K
14:07 308.18 308.18 308.08 308.08 32.8K
14:08 307.93 307.93 307.91 307.92 25.6K
14:09 307.91 308.09 307.90 308.09 5.9K
14:10 308.15 308.28 308.15 308.27 24.4K
14:11 308.26 308.29 308.04 308.04 19.6K
14:12 308.08 308.25 308.08 308.25 11.3K
14:13 308.24 308.24 308.22 308.22 4.0K
14:14 308.21 308.21 308.16 308.17 8.2K
14:15 308.13 308.16 308.13 308.15 5.1K
14:16 308.14 308.20 308.14 308.20 4.8K
14:17 308.18 308.18 308.14 308.15 3.9K
14:18 308.12 308.12 308.10 308.10 12.8K
14:19 308.11 308.12 308.02 308.02 10.2K
14:20 308.03 308.03 307.87 307.87 24.7K
14:21 307.86 307.86 307.81 307.81 17.9K
14:22 307.74 307.74 307.68 307.68 14.4K
14:23 307.67 307.71 307.67 307.71 11.4K
14:24 307.78 307.82 307.78 307.82 7.9K
14:25 307.82 307.83 307.79 307.83 12.0K
14:26 307.85 307.92 307.85 307.92 20.7K
14:27 307.92 307.92 307.87 307.87 12.6K
14:28 307.86 307.86 307.82 307.84 2.1K
14:29 307.85 307.85 307.84 307.84 4.3K
14:30 307.85 307.85 307.81 307.81 8.5K
14:31 307.82 307.89 307.82 307.89 5.7K
14:32 307.91 307.94 307.91 307.93 10.6K
14:33 307.90 307.90 307.79 307.79 5.3K
14:34 307.79 307.80 307.78 307.78 4.1K
14:35 307.75 307.76 307.75 307.76 30.3K
14:36 307.80 307.80 307.77 307.77 10.1K
14:37 307.76 307.76 307.67 307.68 8.4K
14:38 307.68 307.68 307.60 307.62 8.8K
14:39 307.62 307.64 307.62 307.62 11.6K
14:40 307.58 307.61 307.55 307.61 12.3K
14:41 307.59 307.59 307.57 307.57 6.4K
14:42 307.51 307.55 307.51 307.55 21.9K
14:43 307.50 307.52 307.48 307.52 25.7K
14:44 307.52 307.52 307.47 307.47 12.3K
14:45 307.46 307.46 307.42 307.42 6.0K
14:46 307.43 307.45 307.41 307.45 8.3K
14:47 307.46 307.53 307.46 307.53 19.3K
14:48 307.57 307.57 307.56 307.57 5.5K
14:49 307.59 307.64 307.59 307.64 6.9K
14:50 307.62 307.65 307.62 307.65 7.2K
14:51 307.64 307.64 307.52 307.52 6.4K
14:52 307.52 307.52 307.51 307.52 5.6K
14:53 307.50 307.62 307.49 307.62 16.0K
14:54 307.65 307.66 307.65 307.66 6.1K
14:55 307.61 307.61 307.51 307.51 6.7K
14:56 307.51 307.51 307.47 307.48 11.8K
14:57 307.48 307.54 307.48 307.54 9.3K
14:58 307.54 307.56 307.49 307.49 7.5K
14:59 307.49 307.55 307.49 307.55 3.4K
15:00 307.53 307.53 307.50 307.51 5.8K
15:01 307.58 307.60 307.57 307.57 10.4K
15:02 307.46 307.50 307.46 307.50 14.5K
15:03 307.50 307.55 307.50 307.54 7.3K
15:04 307.54 307.54 307.47 307.47 13.9K
15:05 307.45 307.45 307.27 307.27 22.1K
15:06 307.27 307.35 307.27 307.33 20.3K
15:07 307.33 307.37 307.33 307.36 1.5K
15:08 307.37 307.55 307.37 307.55 16.5K
15:09 307.56 307.60 307.56 307.60 8.0K
15:10 307.59 307.67 307.59 307.67 14.8K
15:11 307.67 307.67 307.62 307.62 26.0K
15:12 307.60 307.64 307.60 307.64 6.1K
15:13 307.63 307.68 307.63 307.68 13.7K
15:14 307.70 307.71 307.69 307.70 11.7K
15:15 307.71 307.71 307.67 307.67 22.6K
15:16 307.67 307.70 307.67 307.69 24.6K
15:17 307.71 307.81 307.71 307.81 18.4K
15:18 307.83 307.88 307.83 307.88 13.4K
15:19 307.91 307.98 307.91 307.98 10.1K
15:20 307.98 307.98 307.92 307.92 6.9K
15:21 307.91 307.91 307.88 307.90 23.0K
15:22 307.90 307.99 307.90 307.99 9.7K
15:23 307.99 308.06 307.99 308.06 3.7K
15:24 308.05 308.05 307.96 307.96 23.9K
15:25 307.91 307.91 307.83 307.83 19.3K
15:26 307.81 307.81 307.79 307.79 11.8K
15:27 307.76 307.76 307.67 307.67 25.0K
15:28 307.67 307.68 307.59 307.60 9.5K
15:29 307.54 307.56 307.52 307.56 18.0K
15:30 307.56 307.62 307.56 307.61 16.3K
15:31 307.62 307.65 307.62 307.63 31.2K
15:32 307.64 307.69 307.64 307.69 21.2K
15:33 307.59 307.59 307.57 307.59 20.7K
15:34 307.60 307.60 307.49 307.49 32.3K
15:35 307.48 307.49 307.47 307.47 5.9K
15:36 307.47 307.55 307.47 307.48 34.6K
15:37 307.47 307.49 307.44 307.44 54.2K
15:38 307.44 307.50 307.44 307.44 17.0K
15:39 307.45 307.46 307.41 307.44 8.4K
15:40 307.50 307.63 307.50 307.63 27.5K
15:41 307.66 307.72 307.66 307.71 14.5K
15:42 307.62 307.64 307.62 307.62 21.2K
15:43 307.68 307.69 307.67 307.69 8.7K
15:44 307.65 307.70 307.65 307.70 17.7K
15:45 307.68 307.70 307.68 307.70 31.8K
15:46 307.68 307.70 307.68 307.68 30.9K
15:47 307.71 307.71 307.68 307.68 17.5K
15:48 307.67 307.68 307.64 307.64 39.9K
15:49 307.67 307.70 307.67 307.69 71.3K
15:50 307.59 307.59 307.47 307.52 90.2K
15:51 307.62 307.62 307.56 307.56 47.1K
15:52 307.57 307.60 307.57 307.60 27.7K
15:53 307.59 307.59 307.51 307.51 59.0K
15:54 307.51 307.55 307.51 307.54 44.0K
15:55 307.46 307.53 307.46 307.53 94.5K
15:56 307.46 307.46 307.40 307.45 132.2K
15:57 307.42 307.42 307.39 307.39 64.2K
15:58 307.40 307.40 307.36 307.36 100.0K
15:59 307.32 307.33 307.29 307.29 121.0K
16:00 307.23 307.23 307.23 307.23 3,011.8K
16:01 307.23 307.23 307.23 307.23 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available