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
09:30 307.22 308.25 307.22 308.25 215.6K
09:31 308.21 308.21 308.13 308.20 22.3K
09:32 308.13 308.15 308.11 308.11 13.3K
09:33 308.07 308.08 308.04 308.05 13.1K
09:34 307.94 308.12 307.94 308.12 15.7K
09:35 308.21 308.39 308.21 308.39 10.4K
09:36 308.41 308.49 308.41 308.49 9.5K
09:37 308.46 308.46 308.41 308.42 8.8K
09:38 308.41 308.52 308.41 308.52 19.8K
09:39 308.56 308.57 308.53 308.53 9.2K
09:40 308.50 308.52 308.50 308.52 24.6K
09:41 308.52 308.65 308.52 308.60 16.4K
09:42 308.63 308.63 308.55 308.57 23.0K
09:43 308.57 308.59 308.52 308.59 28.7K
09:44 308.61 308.62 308.60 308.62 26.5K
09:45 308.62 308.62 308.43 308.43 19.1K
09:46 308.46 308.46 308.39 308.42 26.6K
09:47 308.40 308.40 308.22 308.22 17.5K
09:48 308.21 308.26 308.19 308.25 23.4K
09:49 308.24 308.42 308.24 308.42 24.4K
09:50 308.47 308.47 308.41 308.43 9.5K
09:51 308.46 308.49 308.46 308.49 14.1K
09:52 308.52 308.62 308.52 308.62 43.0K
09:53 308.63 308.73 308.63 308.73 18.8K
09:54 308.73 308.73 308.72 308.73 8.5K
09:55 308.78 308.84 308.78 308.83 14.8K
09:56 308.84 308.84 308.79 308.79 51.6K
09:57 308.77 308.77 308.74 308.74 20.1K
09:58 308.76 308.77 308.75 308.77 10.0K
09:59 308.78 308.78 308.73 308.73 10.3K
10:00 308.73 308.73 308.68 308.68 19.2K
10:01 308.76 308.86 308.74 308.74 21.6K
10:02 308.61 308.71 308.61 308.71 14.3K
10:03 308.72 308.72 308.65 308.71 32.2K
10:04 308.76 308.77 308.71 308.77 33.1K
10:05 308.85 309.02 308.85 308.94 54.1K
10:06 308.96 309.14 308.96 309.10 26.5K
10:07 309.09 309.14 309.08 309.14 19.7K
10:08 309.14 309.22 309.11 309.12 26.8K
10:09 309.12 309.17 309.12 309.17 7.7K
10:10 309.18 309.23 309.18 309.22 11.7K
10:11 309.31 309.34 309.31 309.34 49.9K
10:12 309.18 309.18 309.00 309.01 28.2K
10:13 308.94 308.94 308.92 308.93 10.1K
10:14 308.93 308.93 308.87 308.87 5.1K
10:15 308.87 308.87 308.78 308.78 16.0K
10:16 308.77 308.80 308.71 308.71 4.3K
10:17 308.71 308.71 308.47 308.47 15.4K
10:18 308.47 308.47 308.46 308.46 11.9K
10:19 308.46 308.46 308.44 308.46 5.8K
10:20 308.48 308.51 308.44 308.44 17.4K
10:21 308.43 308.46 308.41 308.46 35.3K
10:22 308.47 308.54 308.47 308.54 10.8K
10:23 308.54 308.56 308.54 308.54 3.8K
10:24 308.55 308.58 308.48 308.54 27.4K
10:25 308.55 308.57 308.55 308.55 9.4K
10:26 308.56 308.59 308.55 308.59 19.7K
10:27 308.54 308.64 308.54 308.64 15.9K
10:28 308.61 308.61 308.59 308.59 15.9K
10:29 308.57 308.61 308.57 308.60 2.9K
10:30 308.60 308.60 308.51 308.51 9.3K
10:31 308.50 308.52 308.50 308.52 13.5K
10:32 308.55 308.62 308.55 308.62 25.6K
10:33 308.61 308.61 308.59 308.59 23.2K
10:34 308.74 308.74 308.73 308.74 3.8K
10:35 308.74 308.74 308.68 308.71 16.5K
10:36 308.81 308.90 308.81 308.90 35.6K
10:37 308.91 308.94 308.87 308.94 12.4K
10:38 308.94 308.97 308.94 308.96 2.8K
10:39 308.94 308.97 308.94 308.97 6.3K
10:40 308.98 308.98 308.93 308.94 10.4K
10:41 308.94 308.94 308.93 308.94 3.6K
10:42 308.94 308.99 308.94 308.99 4.5K
10:43 309.00 309.00 308.91 308.91 14.9K
10:44 308.92 308.98 308.92 308.98 12.3K
10:45 308.99 309.12 308.97 309.12 27.0K
10:46 309.14 309.14 308.96 308.96 15.8K
10:47 309.01 309.01 308.94 308.97 26.4K
10:48 308.98 308.98 308.91 308.94 15.3K
10:49 308.98 309.07 308.98 309.07 10.0K
10:50 309.08 309.12 309.06 309.06 13.8K
10:51 309.07 309.16 309.07 309.16 14.7K
10:52 309.17 309.24 309.17 309.24 14.0K
10:53 309.24 309.24 309.16 309.16 9.3K
10:54 309.12 309.14 309.08 309.14 10.7K
10:55 309.15 309.15 309.09 309.09 7.8K
10:56 309.09 309.15 309.09 309.15 7.5K
10:57 309.15 309.16 309.13 309.16 10.8K
10:58 309.12 309.12 309.07 309.11 7.0K
10:59 309.12 309.12 309.11 309.11 5.0K
11:00 309.09 309.19 309.09 309.19 12.4K
11:01 309.15 309.33 309.15 309.33 31.9K
11:02 309.33 309.41 309.33 309.41 10.9K
11:03 309.42 309.47 309.42 309.47 8.1K
11:04 309.39 309.39 309.35 309.35 14.8K
11:05 309.33 309.34 309.26 309.26 7.2K
11:06 309.25 309.27 309.23 309.26 23.1K
11:07 309.21 309.21 309.13 309.13 16.5K
11:08 309.11 309.11 309.04 309.04 13.6K
11:09 309.04 309.07 309.03 309.07 12.2K
11:10 309.07 309.10 309.07 309.10 8.0K
11:11 309.09 309.09 308.90 308.90 13.8K
11:12 308.87 308.94 308.87 308.94 11.4K
11:13 308.94 308.96 308.94 308.96 14.6K
11:14 308.93 308.95 308.93 308.95 12.0K
11:15 308.95 308.97 308.95 308.97 3.7K
11:16 308.90 308.93 308.90 308.92 14.5K
11:17 308.93 308.93 308.87 308.91 17.6K
11:18 308.91 309.02 308.90 309.02 12.4K
11:19 309.00 309.00 309.00 309.00 5.2K
11:20 309.03 309.03 308.96 308.96 9.6K
11:21 308.94 308.95 308.85 308.85 20.6K
11:22 309.00 309.09 309.00 309.09 20.3K
11:23 309.09 309.09 309.06 309.06 4.8K
11:24 309.06 309.10 309.06 309.08 2.4K
11:25 309.04 309.06 309.04 309.06 11.4K
11:26 309.11 309.13 309.10 309.12 24.0K
11:27 309.11 309.13 309.10 309.10 24.0K
11:28 309.08 309.08 309.06 309.06 8.3K
11:29 309.06 309.06 309.06 309.06 17.8K
11:30 309.12 309.17 309.12 309.15 21.6K
11:31 309.11 309.15 309.08 309.15 11.0K
11:32 309.16 309.16 309.03 309.03 9.9K
11:33 309.05 309.05 308.94 308.96 18.7K
11:34 308.92 308.96 308.92 308.94 13.3K
11:35 308.90 308.90 308.86 308.86 11.8K
11:36 308.87 308.89 308.84 308.84 6.8K
11:37 308.84 308.92 308.84 308.92 4.9K
11:38 308.91 308.96 308.91 308.96 15.2K
11:39 308.97 308.99 308.96 308.99 9.7K
11:40 308.99 309.00 308.98 308.98 16.9K
11:41 308.98 308.98 308.91 308.91 12.6K
11:42 308.90 308.91 308.85 308.85 7.0K
11:43 308.85 308.91 308.85 308.91 7.6K
11:44 308.92 308.96 308.92 308.96 13.5K
11:45 308.97 308.98 308.96 308.98 5.3K
11:46 308.91 308.92 308.89 308.89 16.2K
11:47 308.83 308.86 308.81 308.86 21.1K
11:48 308.88 308.97 308.88 308.95 12.8K
11:49 308.95 308.95 308.88 308.88 7.8K
11:50 308.86 308.88 308.86 308.87 3.9K
11:51 309.00 309.03 309.00 309.02 13.9K
11:52 309.02 309.02 309.02 309.02 4.3K
11:53 309.01 309.05 309.01 309.03 14.2K
11:54 308.88 308.96 308.88 308.96 18.5K
11:55 308.98 308.98 308.96 308.96 9.0K
11:56 308.95 308.95 308.91 308.91 5.3K
11:57 308.89 308.89 308.84 308.84 8.4K
11:58 308.86 308.86 308.82 308.82 5.8K
11:59 308.81 308.87 308.81 308.87 6.2K
12:00 308.86 308.91 308.86 308.90 7.0K
12:01 308.89 308.89 308.88 308.88 7.2K
12:02 308.87 308.91 308.87 308.91 3.4K
12:03 308.92 309.15 308.92 309.15 33.9K
12:04 309.19 309.21 309.19 309.20 35.4K
12:05 309.23 309.25 309.23 309.25 34.7K
12:06 309.25 309.27 309.25 309.26 11.6K
12:07 309.26 309.38 309.25 309.38 10.4K
12:08 309.36 309.36 309.22 309.31 21.2K
12:09 309.31 309.32 309.28 309.32 7.9K
12:10 309.29 309.30 309.29 309.30 5.1K
12:11 309.31 309.31 309.27 309.27 4.4K
12:12 309.28 309.28 309.23 309.23 5.0K
12:13 309.20 309.20 309.12 309.12 23.5K
12:14 309.12 309.12 309.04 309.04 9.7K
12:15 309.05 309.05 308.98 309.00 7.5K
12:16 309.03 309.04 309.03 309.04 3.9K
12:17 309.04 309.06 309.04 309.05 2.3K
12:18 309.10 309.16 309.10 309.16 5.9K
12:19 309.17 309.20 309.12 309.12 18.9K
12:20 309.11 309.16 309.11 309.16 4.0K
12:21 309.16 309.16 309.11 309.11 9.0K
12:22 309.11 309.11 309.11 309.11 0.9K
12:23 309.14 309.19 309.14 309.16 9.1K
12:24 309.16 309.16 309.12 309.12 4.8K
12:25 309.13 309.16 309.13 309.16 5.3K
12:26 309.18 309.18 309.11 309.12 3.8K
12:27 309.14 309.16 309.12 309.12 9.5K
12:28 309.10 309.10 308.99 308.99 10.6K
12:29 308.98 309.00 308.96 308.96 5.9K
12:30 308.95 308.98 308.95 308.98 4.2K
12:31 308.98 309.02 308.98 309.01 10.8K
12:32 308.99 308.99 308.97 308.97 5.7K
12:33 308.94 308.94 308.92 308.93 19.0K
12:34 308.97 308.97 308.92 308.92 5.9K
12:35 308.92 308.92 308.91 308.92 10.2K
12:36 308.91 308.91 308.85 308.85 18.4K
12:37 308.84 308.87 308.84 308.86 4.9K
12:38 308.87 308.88 308.87 308.88 13.8K
12:39 308.84 308.87 308.84 308.87 11.1K
12:40 308.86 308.86 308.81 308.81 9.8K
12:41 308.83 308.86 308.83 308.86 3.8K
12:42 308.85 308.87 308.85 308.86 23.2K
12:43 308.85 308.85 308.82 308.83 9.7K
12:44 308.79 308.80 308.79 308.80 5.4K
12:45 308.80 308.80 308.78 308.78 27.3K
12:46 308.78 308.78 308.76 308.77 6.3K
12:47 308.77 308.77 308.73 308.74 15.2K
12:48 308.75 308.83 308.75 308.83 25.5K
12:49 308.84 308.92 308.83 308.92 16.1K
12:50 308.93 309.02 308.91 309.02 12.7K
12:51 309.03 309.03 309.01 309.01 7.8K
12:52 309.00 309.00 308.94 308.94 5.9K
12:53 308.94 308.98 308.94 308.98 9.2K
12:54 308.99 309.01 308.99 309.00 10.8K
12:55 309.00 309.02 308.99 309.02 18.4K
12:56 309.06 309.06 309.05 309.06 12.3K
12:57 309.06 309.10 309.06 309.10 9.8K
12:58 309.09 309.09 309.04 309.05 9.7K
12:59 309.06 309.10 309.04 309.10 6.7K
13:00 309.10 309.10 309.09 309.09 3.1K
13:01 309.08 309.08 309.04 309.04 10.3K
13:02 309.05 309.08 309.05 309.08 5.7K
13:03 309.05 309.05 309.04 309.04 4.6K
13:04 309.04 309.05 309.03 309.03 4.6K
13:05 309.05 309.08 309.05 309.08 1.6K
13:06 309.08 309.09 309.08 309.08 5.5K
13:07 309.08 309.11 309.08 309.10 13.5K
13:08 309.08 309.08 308.95 308.95 14.6K
13:09 308.96 308.97 308.94 308.94 31.1K
13:10 308.99 309.01 308.93 308.93 9.3K
13:11 308.93 308.93 308.93 308.93 4.4K
13:12 308.84 308.90 308.84 308.90 7.8K
13:13 308.88 308.90 308.88 308.89 5.9K
13:14 308.88 308.89 308.87 308.87 2.4K
13:15 308.87 308.88 308.86 308.86 4.6K
13:16 308.79 308.82 308.78 308.82 10.5K
13:17 308.79 308.79 308.71 308.71 9.6K
13:18 308.70 308.72 308.70 308.71 10.4K
13:19 308.73 308.74 308.72 308.74 2.1K
13:20 308.78 308.78 308.77 308.78 4.0K
13:21 308.78 308.78 308.72 308.72 10.5K
13:22 308.71 308.72 308.59 308.59 9.8K
13:23 308.59 308.61 308.59 308.59 2.6K
13:24 308.58 308.58 308.51 308.51 13.7K
13:25 308.53 308.54 308.53 308.54 2.1K
13:26 308.54 308.59 308.54 308.59 27.5K
13:27 308.63 308.71 308.63 308.71 7.3K
13:28 308.71 308.80 308.71 308.80 7.8K
13:29 308.99 309.04 308.99 309.04 11.5K
13:30 309.03 309.11 309.03 309.11 7.1K
13:31 309.07 309.12 309.07 309.12 12.9K
13:32 309.11 309.12 309.10 309.10 6.9K
13:33 309.11 309.11 309.04 309.05 9.5K
13:34 309.04 309.04 309.02 309.04 3.1K
13:35 309.13 309.17 309.13 309.17 8.5K
13:36 309.23 309.31 309.23 309.31 6.2K
13:37 309.31 309.32 309.31 309.31 25.7K
13:38 309.31 309.35 309.31 309.35 4.0K
13:39 309.37 309.37 309.35 309.37 14.4K
13:40 309.36 309.37 309.34 309.37 13.1K
13:41 309.25 309.25 309.25 309.25 10.0K
13:42 309.25 309.25 309.21 309.21 3.3K
13:43 309.15 309.17 309.15 309.17 6.2K
13:44 309.29 309.31 309.26 309.26 14.0K
13:45 309.21 309.21 309.14 309.14 15.8K
13:46 309.16 309.19 309.16 309.19 9.7K
13:47 309.19 309.21 309.19 309.20 7.2K
13:48 309.19 309.28 309.19 309.25 4.1K
13:49 309.27 309.33 309.25 309.28 5.9K
13:50 309.29 309.31 309.29 309.31 4.9K
13:51 309.26 309.26 309.22 309.22 9.9K
13:52 309.20 309.23 309.20 309.22 6.6K
13:53 309.23 309.26 309.22 309.26 3.1K
13:54 309.24 309.24 309.20 309.22 17.7K
13:55 309.25 309.31 309.25 309.30 18.6K
13:56 309.28 309.38 309.28 309.38 8.7K
13:57 309.39 309.39 309.38 309.39 6.4K
13:58 309.37 309.37 309.34 309.34 5.7K
13:59 309.34 309.35 309.32 309.32 11.1K
14:00 309.32 309.37 309.32 309.37 6.2K
14:01 309.41 309.43 309.41 309.41 5.2K
14:02 309.33 309.33 309.27 309.27 8.7K
14:03 309.26 309.26 309.24 309.26 3.8K
14:04 309.25 309.33 309.25 309.33 9.0K
14:05 309.35 309.39 309.35 309.36 10.5K
14:06 309.36 309.42 309.36 309.42 6.6K
14:07 309.42 309.44 309.42 309.44 14.9K
14:08 309.41 309.49 309.41 309.49 24.5K
14:09 309.49 309.49 309.48 309.48 7.6K
14:10 309.49 309.61 309.49 309.59 21.3K
14:11 309.61 309.61 309.61 309.61 2.4K
14:12 309.61 309.61 309.50 309.51 11.4K
14:13 309.49 309.49 309.46 309.46 14.9K
14:14 309.46 309.46 309.38 309.42 17.5K
14:15 309.42 309.45 309.42 309.45 3.9K
14:16 309.42 309.47 309.42 309.46 3.4K
14:17 309.46 309.48 309.44 309.48 3.0K
14:18 309.48 309.54 309.48 309.54 10.8K
14:19 309.55 309.61 309.55 309.61 10.4K
14:20 309.60 309.61 309.59 309.59 7.6K
14:21 309.58 309.58 309.52 309.52 10.5K
14:22 309.49 309.50 309.49 309.50 7.2K
14:23 309.50 309.50 309.48 309.49 9.8K
14:24 309.40 309.41 309.40 309.40 12.8K
14:25 309.36 309.36 309.32 309.32 12.0K
14:26 309.32 309.33 309.28 309.28 9.8K
14:27 309.29 309.33 309.29 309.33 20.0K
14:28 309.33 309.40 309.33 309.39 7.4K
14:29 309.38 309.43 309.38 309.43 8.6K
14:30 309.43 309.50 309.43 309.48 22.2K
14:31 309.51 309.55 309.51 309.55 24.7K
14:32 309.55 309.56 309.50 309.50 21.1K
14:33 309.50 309.51 309.48 309.48 13.9K
14:34 309.50 309.52 309.50 309.50 2.4K
14:35 309.44 309.44 309.43 309.44 6.9K
14:36 309.42 309.42 309.40 309.42 3.4K
14:37 309.42 309.46 309.42 309.46 7.7K
14:38 309.47 309.50 309.47 309.49 3.0K
14:39 309.48 309.48 309.46 309.46 13.1K
14:40 309.45 309.47 309.45 309.47 16.9K
14:41 309.47 309.49 309.47 309.49 2.7K
14:42 309.43 309.44 309.42 309.44 5.7K
14:43 309.44 309.45 309.40 309.45 28.3K
14:44 309.45 309.45 309.43 309.44 15.6K
14:45 309.47 309.47 309.45 309.45 4.9K
14:46 309.46 309.46 309.45 309.45 9.9K
14:47 309.43 309.43 309.40 309.40 5.3K
14:48 309.40 309.40 309.36 309.36 6.9K
14:49 309.43 309.43 309.38 309.40 12.2K
14:50 309.42 309.43 309.42 309.43 5.3K
14:51 309.44 309.45 309.43 309.45 16.3K
14:52 309.45 309.46 309.45 309.46 3.6K
14:53 309.44 309.45 309.43 309.45 19.2K
14:54 309.43 309.52 309.43 309.52 25.5K
14:55 309.54 309.55 309.54 309.55 9.6K
14:56 309.57 309.62 309.57 309.62 9.7K
14:57 309.63 309.70 309.63 309.70 13.6K
14:58 309.67 309.74 309.67 309.74 18.3K
14:59 309.74 309.74 309.73 309.73 7.2K
15:00 309.71 309.71 309.56 309.56 14.5K
15:01 309.61 309.61 309.46 309.46 44.2K
15:02 309.45 309.52 309.45 309.52 7.4K
15:03 309.54 309.55 309.54 309.55 6.7K
15:04 309.59 309.63 309.59 309.63 13.4K
15:05 309.63 309.66 309.62 309.62 5.1K
15:06 309.62 309.67 309.62 309.64 12.0K
15:07 309.64 309.70 309.64 309.70 21.2K
15:08 309.73 309.73 309.66 309.66 41.0K
15:09 309.65 309.65 309.59 309.59 18.9K
15:10 309.62 309.63 309.61 309.62 13.1K
15:11 309.64 309.67 309.64 309.66 11.1K
15:12 309.66 309.67 309.62 309.62 8.1K
15:13 309.59 309.62 309.59 309.62 7.1K
15:14 309.64 309.64 309.56 309.56 10.6K
15:15 309.57 309.59 309.57 309.59 8.7K
15:16 309.59 309.60 309.59 309.59 6.5K
15:17 309.59 309.62 309.59 309.62 12.5K
15:18 309.63 309.63 309.57 309.57 9.8K
15:19 309.56 309.62 309.56 309.62 14.5K
15:20 309.59 309.59 309.50 309.50 29.1K
15:21 309.49 309.49 309.46 309.49 11.0K
15:22 309.58 309.68 309.58 309.68 16.5K
15:23 309.67 309.69 309.67 309.67 17.1K
15:24 309.71 309.72 309.69 309.72 33.7K
15:25 309.73 309.77 309.73 309.77 11.7K
15:26 309.79 309.79 309.73 309.76 13.8K
15:27 309.70 309.71 309.68 309.71 21.4K
15:28 309.69 309.69 309.68 309.68 12.7K
15:29 309.68 309.68 309.62 309.64 8.6K
15:30 309.65 309.68 309.65 309.65 12.4K
15:31 309.56 309.56 309.51 309.53 24.0K
15:32 309.52 309.52 309.46 309.52 31.3K
15:33 309.54 309.58 309.54 309.58 16.2K
15:34 309.57 309.59 309.57 309.57 15.4K
15:35 309.56 309.56 309.50 309.50 37.7K
15:36 309.50 309.50 309.47 309.47 25.5K
15:37 309.47 309.48 309.44 309.46 26.6K
15:38 309.47 309.50 309.47 309.49 13.2K
15:39 309.48 309.48 309.45 309.45 15.7K
15:40 309.43 309.43 309.40 309.42 19.5K
15:41 309.43 309.43 309.38 309.38 14.6K
15:42 309.45 309.50 309.45 309.50 17.7K
15:43 309.47 309.47 309.40 309.40 26.9K
15:44 309.40 309.41 309.32 309.32 23.3K
15:45 309.30 309.31 309.30 309.31 26.8K
15:46 309.38 309.38 309.33 309.36 28.9K
15:47 309.37 309.37 309.25 309.25 46.7K
15:48 309.27 309.27 309.18 309.18 33.1K
15:49 309.16 309.23 309.14 309.23 75.4K
15:50 309.24 309.24 309.16 309.16 126.5K
15:51 309.14 309.14 309.13 309.13 66.5K
15:52 309.13 309.15 309.12 309.12 68.0K
15:53 309.00 309.01 308.98 309.01 71.8K
15:54 309.01 309.01 308.80 308.84 69.2K
15:55 308.85 308.91 308.85 308.89 102.0K
15:56 308.95 308.98 308.95 308.97 160.6K
15:57 308.95 309.13 308.95 309.13 127.8K
15:58 309.12 309.12 309.04 309.06 171.1K
15:59 309.07 309.08 309.03 309.03 239.3K
16:00 309.00 309.00 309.00 309.00 5,316.3K
16:01 309.00 309.00 309.00 309.00 38.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available