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
09:30 301.49 301.49 300.44 300.44 272.1K
09:31 300.45 300.45 299.92 299.95 60.2K
09:32 300.18 300.18 300.04 300.04 11.6K
09:33 299.95 300.01 299.89 299.89 12.1K
09:34 299.88 300.04 299.88 300.01 17.2K
09:35 300.24 300.28 300.24 300.25 38.7K
09:36 300.16 300.16 299.87 299.87 22.1K
09:37 299.85 299.85 299.34 299.40 48.3K
09:38 299.37 299.37 299.07 299.07 104.9K
09:39 299.06 299.09 298.95 298.95 25.4K
09:40 298.86 298.94 298.74 298.79 47.6K
09:41 298.93 299.02 298.90 299.02 13.7K
09:42 298.95 299.05 298.88 299.05 31.4K
09:43 299.05 299.14 299.05 299.14 40.0K
09:44 299.21 299.24 299.21 299.24 7.9K
09:45 299.26 299.26 299.18 299.18 9.2K
09:46 298.95 298.95 298.71 298.76 32.0K
09:47 298.90 299.10 298.90 299.10 15.2K
09:48 299.13 299.18 298.95 298.95 37.5K
09:49 298.93 298.97 298.93 298.94 14.3K
09:50 298.97 299.05 298.97 299.05 7.7K
09:51 299.10 299.12 298.76 298.76 38.2K
09:52 298.55 298.58 298.40 298.48 53.9K
09:53 298.37 298.46 298.24 298.24 15.1K
09:54 298.22 298.28 298.12 298.12 33.8K
09:55 297.99 297.99 297.81 297.81 23.8K
09:56 297.84 298.08 297.84 298.08 9.6K
09:57 298.20 298.22 298.20 298.21 18.8K
09:58 298.24 298.25 298.22 298.25 16.3K
09:59 298.39 298.39 298.18 298.26 34.5K
10:00 298.40 298.56 298.40 298.56 16.9K
10:01 298.60 298.60 298.41 298.42 27.7K
10:02 298.47 298.57 298.47 298.57 10.9K
10:03 298.55 298.59 298.55 298.59 6.5K
10:04 298.53 298.53 298.35 298.35 11.1K
10:05 298.34 298.40 298.25 298.40 28.1K
10:06 298.34 298.51 298.32 298.51 17.6K
10:07 298.53 298.64 298.53 298.64 13.0K
10:08 298.65 298.66 298.44 298.44 14.9K
10:09 298.39 298.39 298.37 298.37 19.3K
10:10 298.33 298.33 298.22 298.22 14.1K
10:11 298.23 298.23 298.15 298.18 14.9K
10:12 298.20 298.20 298.01 298.01 216.2K
10:13 297.99 297.99 297.94 297.94 17.9K
10:14 297.92 297.92 297.85 297.85 8.1K
10:15 297.89 298.00 297.86 297.86 29.7K
10:16 297.74 297.74 297.65 297.65 17.9K
10:17 297.66 297.73 297.66 297.70 20.0K
10:18 297.75 297.80 297.75 297.77 21.2K
10:19 298.07 298.07 297.99 297.99 37.6K
10:20 297.96 297.96 297.90 297.93 13.9K
10:21 298.12 298.31 298.12 298.31 12.7K
10:22 298.31 298.31 298.09 298.09 19.3K
10:23 298.03 298.03 297.94 297.94 31.7K
10:24 297.94 297.94 297.79 297.79 34.7K
10:25 297.82 297.91 297.81 297.91 10.9K
10:26 297.88 297.89 297.88 297.89 9.3K
10:27 297.83 297.90 297.83 297.87 17.7K
10:28 297.82 297.86 297.82 297.86 12.8K
10:29 297.84 297.84 297.82 297.84 4.7K
10:30 297.85 297.87 297.78 297.87 25.8K
10:31 297.85 297.96 297.85 297.95 14.0K
10:32 297.94 297.94 297.75 297.75 5.5K
10:33 297.73 297.87 297.73 297.87 8.1K
10:34 297.89 297.89 297.68 297.68 21.3K
10:35 297.71 297.75 297.67 297.67 14.2K
10:36 297.62 297.62 297.56 297.59 7.7K
10:37 297.56 297.73 297.56 297.73 13.7K
10:38 297.77 297.80 297.75 297.80 28.3K
10:39 297.87 298.03 297.87 298.03 17.7K
10:40 298.03 298.04 297.95 297.96 18.6K
10:41 297.96 297.96 297.86 297.87 3.8K
10:42 297.88 297.97 297.88 297.97 8.0K
10:43 298.01 298.20 298.01 298.19 38.0K
10:44 298.20 298.25 298.20 298.24 9.5K
10:45 298.24 298.26 298.24 298.24 9.6K
10:46 298.24 298.28 298.24 298.26 12.6K
10:47 298.25 298.53 298.25 298.52 19.5K
10:48 298.44 298.44 298.32 298.34 34.4K
10:49 298.31 298.31 298.25 298.26 42.5K
10:50 298.31 298.53 298.31 298.52 41.7K
10:51 298.55 298.55 298.51 298.53 15.8K
10:52 298.51 298.51 298.40 298.44 26.7K
10:53 298.42 298.42 298.40 298.40 13.5K
10:54 298.41 298.44 298.39 298.44 21.3K
10:55 298.47 298.47 298.27 298.27 20.0K
10:56 298.26 298.26 298.10 298.10 35.9K
10:57 298.08 298.15 298.02 298.02 34.1K
10:58 298.00 298.03 297.98 298.03 13.2K
10:59 298.03 298.04 297.90 297.90 32.9K
11:00 297.87 297.87 297.62 297.62 38.7K
11:01 297.53 297.61 297.53 297.58 12.9K
11:02 297.54 297.54 297.36 297.36 24.6K
11:03 297.32 297.43 297.32 297.39 22.2K
11:04 297.39 297.39 297.28 297.31 4.1K
11:05 297.34 297.39 297.33 297.39 44.9K
11:06 297.43 297.52 297.43 297.47 17.2K
11:07 297.41 297.54 297.41 297.54 15.9K
11:08 297.59 297.69 297.59 297.62 20.9K
11:09 297.55 297.55 297.48 297.52 7.3K
11:10 297.53 297.53 297.46 297.50 10.5K
11:11 297.49 297.65 297.49 297.61 14.5K
11:12 297.55 297.57 297.40 297.41 31.5K
11:13 297.42 297.42 297.33 297.33 12.4K
11:14 297.33 297.33 297.22 297.23 12.5K
11:15 297.21 297.22 297.16 297.16 22.7K
11:16 297.10 297.10 296.86 296.86 41.8K
11:17 296.82 297.03 296.82 296.97 35.5K
11:18 296.97 296.99 296.93 296.99 10.5K
11:19 297.02 297.02 296.80 296.80 25.2K
11:20 296.73 296.81 296.73 296.79 20.8K
11:21 296.79 296.79 296.77 296.77 9.6K
11:22 296.76 296.88 296.76 296.88 21.8K
11:23 296.89 296.96 296.89 296.96 17.6K
11:24 296.95 297.04 296.95 296.95 13.4K
11:25 296.99 296.99 296.97 296.97 18.7K
11:26 297.01 297.04 296.98 296.98 18.4K
11:27 296.98 297.04 296.95 297.00 21.5K
11:28 297.01 297.01 297.00 297.00 22.3K
11:29 297.00 297.00 296.96 296.96 16.5K
11:30 296.95 297.04 296.91 297.04 23.0K
11:31 297.04 297.04 296.93 296.93 19.7K
11:32 296.87 296.87 296.81 296.81 23.7K
11:33 296.91 296.97 296.90 296.97 34.9K
11:34 297.03 297.14 297.03 297.14 20.1K
11:35 297.28 297.39 297.28 297.37 28.3K
11:36 297.31 297.31 297.26 297.31 8.7K
11:37 297.27 297.27 297.08 297.08 29.5K
11:38 297.09 297.09 297.06 297.07 24.4K
11:39 297.08 297.08 296.78 296.78 18.9K
11:40 296.71 296.87 296.71 296.84 19.0K
11:41 296.82 296.95 296.81 296.95 22.5K
11:42 296.96 296.96 296.90 296.90 6.3K
11:43 296.90 296.98 296.90 296.95 23.7K
11:44 296.91 296.91 296.85 296.86 17.2K
11:45 296.91 296.91 296.68 296.68 17.4K
11:46 296.72 296.73 296.69 296.71 11.2K
11:47 296.67 296.67 296.54 296.54 26.4K
11:48 296.52 296.52 296.43 296.43 9.9K
11:49 296.36 296.46 296.34 296.46 25.4K
11:50 296.50 296.53 296.50 296.53 10.0K
11:51 296.50 296.51 296.46 296.51 7.0K
11:52 296.52 296.52 296.38 296.38 11.7K
11:53 296.42 296.42 296.39 296.42 29.6K
11:54 296.42 296.55 296.42 296.55 19.3K
11:55 296.57 296.64 296.57 296.64 14.2K
11:56 296.68 296.70 296.62 296.62 20.0K
11:57 296.60 296.60 296.57 296.59 12.5K
11:58 296.60 296.74 296.60 296.72 13.9K
11:59 296.73 296.73 296.66 296.66 40.0K
12:00 296.62 296.72 296.62 296.72 16.2K
12:01 296.73 296.83 296.73 296.83 21.2K
12:02 296.85 296.94 296.85 296.92 27.1K
12:03 296.92 296.97 296.92 296.97 5.8K
12:04 297.01 297.08 297.01 297.03 31.5K
12:05 297.04 297.04 296.91 296.91 13.7K
12:06 296.97 297.01 296.97 297.00 9.0K
12:07 297.05 297.32 297.05 297.32 69.4K
12:08 297.33 297.33 297.30 297.30 25.8K
12:09 297.30 297.31 297.28 297.28 19.2K
12:10 297.32 297.32 297.26 297.32 14.1K
12:11 297.32 297.32 297.26 297.26 10.7K
12:12 297.28 297.28 297.22 297.22 32.7K
12:13 297.26 297.32 297.22 297.22 18.5K
12:14 297.21 297.27 297.21 297.24 31.5K
12:15 297.40 297.64 297.40 297.64 51.0K
12:16 297.69 297.83 297.69 297.83 12.8K
12:17 297.84 297.85 297.78 297.81 6.3K
12:18 297.86 298.00 297.86 298.00 16.2K
12:19 298.01 298.07 298.01 298.06 20.7K
12:20 298.07 298.11 298.05 298.11 20.3K
12:21 298.11 298.18 298.11 298.18 26.4K
12:22 298.19 298.22 298.19 298.22 13.0K
12:23 298.17 298.19 297.94 297.94 17.5K
12:24 297.89 298.12 297.89 298.11 9.0K
12:25 298.12 298.19 298.12 298.19 11.2K
12:26 298.22 298.31 298.22 298.30 13.2K
12:27 298.27 298.27 298.25 298.25 12.4K
12:28 298.25 298.25 298.18 298.18 10.1K
12:29 298.11 298.11 297.84 297.84 17.4K
12:30 297.76 297.76 297.65 297.67 10.6K
12:31 297.69 297.84 297.69 297.84 9.6K
12:32 297.83 297.83 297.82 297.83 4.0K
12:33 297.83 297.83 297.81 297.83 6.6K
12:34 297.79 297.79 297.75 297.75 32.6K
12:35 297.74 297.74 297.69 297.69 9.7K
12:36 297.70 297.71 297.70 297.70 4.7K
12:37 297.68 297.69 297.66 297.66 10.0K
12:38 297.64 297.64 297.51 297.51 20.3K
12:39 297.45 297.45 297.39 297.39 18.9K
12:40 297.40 297.40 297.30 297.30 18.3K
12:41 297.31 297.31 297.29 297.30 8.8K
12:42 297.29 297.30 297.27 297.28 17.2K
12:43 297.29 297.29 297.26 297.26 7.9K
12:44 297.26 297.26 297.24 297.26 3.6K
12:45 297.23 297.25 297.23 297.25 8.7K
12:46 297.24 297.41 297.24 297.41 12.1K
12:47 297.45 297.48 297.44 297.48 17.5K
12:48 297.51 297.55 297.51 297.53 10.9K
12:49 297.54 297.63 297.54 297.63 9.4K
12:50 297.65 297.66 297.65 297.66 7.4K
12:51 297.68 297.88 297.68 297.88 41.3K
12:52 297.89 297.89 297.86 297.89 8.8K
12:53 297.95 297.95 297.88 297.88 20.5K
12:54 297.86 297.87 297.84 297.87 5.3K
12:55 297.92 297.94 297.83 297.83 11.6K
12:56 297.81 297.89 297.81 297.89 5.9K
12:57 297.89 298.00 297.89 298.00 33.8K
12:58 298.06 298.13 298.06 298.13 20.0K
12:59 298.14 298.16 298.14 298.14 11.5K
13:00 298.17 298.19 298.16 298.19 7.3K
13:01 298.20 298.34 298.20 298.32 22.9K
13:02 298.33 298.43 298.33 298.43 15.3K
13:03 298.37 298.43 298.37 298.43 16.1K
13:04 298.48 298.55 298.48 298.55 7.0K
13:05 298.59 298.69 298.59 298.69 20.9K
13:06 298.62 298.67 298.62 298.67 11.3K
13:07 298.68 298.71 298.68 298.70 35.3K
13:08 298.71 298.71 298.45 298.45 34.2K
13:09 298.43 298.45 298.43 298.44 23.8K
13:10 298.45 298.51 298.45 298.51 6.8K
13:11 298.52 298.58 298.52 298.54 22.4K
13:12 298.58 298.63 298.57 298.63 16.9K
13:13 298.68 298.68 298.64 298.64 4.6K
13:14 298.57 298.57 298.55 298.56 14.5K
13:15 298.59 298.66 298.59 298.64 16.2K
13:16 298.62 298.67 298.62 298.67 14.5K
13:17 298.65 298.65 298.64 298.65 4.7K
13:18 298.64 298.66 298.64 298.65 4.1K
13:19 298.60 298.60 298.59 298.60 14.3K
13:20 298.61 298.61 298.59 298.60 13.9K
13:21 298.72 298.72 298.62 298.62 6.2K
13:22 298.54 298.54 298.44 298.44 31.6K
13:23 298.45 298.46 298.44 298.46 3.1K
13:24 298.50 298.54 298.50 298.54 13.9K
13:25 298.55 298.61 298.55 298.61 6.2K
13:26 298.61 298.77 298.61 298.77 28.6K
13:27 298.76 298.76 298.75 298.75 9.4K
13:28 298.73 298.73 298.73 298.73 5.4K
13:29 298.73 298.73 298.71 298.72 13.8K
13:30 298.72 298.73 298.72 298.73 4.7K
13:31 298.75 298.79 298.75 298.77 13.3K
13:32 298.77 298.78 298.74 298.78 3.9K
13:33 298.80 298.87 298.80 298.87 11.3K
13:34 298.88 298.93 298.88 298.93 12.3K
13:35 299.02 299.02 298.97 298.97 7.3K
13:36 298.98 299.10 298.98 299.06 21.5K
13:37 299.07 299.07 299.05 299.05 6.9K
13:38 299.02 299.02 298.92 298.92 16.9K
13:39 298.93 299.07 298.93 299.07 38.0K
13:40 299.08 299.08 298.99 298.99 15.4K
13:41 298.95 298.95 298.73 298.79 26.7K
13:42 298.79 298.79 298.76 298.76 4.4K
13:43 298.75 298.75 298.65 298.71 10.2K
13:44 298.69 298.69 298.66 298.66 6.2K
13:45 298.69 298.70 298.67 298.68 10.3K
13:46 298.67 298.71 298.67 298.71 6.4K
13:47 298.73 298.76 298.69 298.76 6.9K
13:48 298.76 298.76 298.73 298.73 6.9K
13:49 298.68 298.68 298.58 298.58 19.8K
13:50 298.57 298.71 298.57 298.71 8.3K
13:51 298.77 298.77 298.72 298.72 7.6K
13:52 298.74 298.74 298.72 298.73 4.3K
13:53 298.74 298.75 298.73 298.74 3.0K
13:54 298.76 298.76 298.61 298.61 16.2K
13:55 298.63 298.63 298.61 298.61 4.9K
13:56 298.58 298.65 298.58 298.65 8.0K
13:57 298.67 298.72 298.67 298.72 10.8K
13:58 298.81 298.81 298.79 298.80 1.6K
13:59 298.80 298.80 298.69 298.72 33.2K
14:00 298.69 298.70 298.68 298.68 3.8K
14:01 298.69 298.69 298.61 298.62 6.5K
14:02 298.55 298.55 298.28 298.28 20.1K
14:03 298.27 298.31 298.27 298.31 7.3K
14:04 298.31 298.33 298.31 298.33 10.4K
14:05 298.38 298.49 298.38 298.46 16.1K
14:06 298.51 298.52 298.50 298.50 10.2K
14:07 298.46 298.46 298.44 298.44 2.7K
14:08 298.46 298.48 298.46 298.48 4.0K
14:09 298.53 298.65 298.53 298.65 18.6K
14:10 298.69 298.94 298.69 298.94 19.7K
14:11 298.89 298.95 298.89 298.95 4.1K
14:12 298.96 298.99 298.94 298.99 3.1K
14:13 299.01 299.02 298.96 298.96 4.5K
14:14 298.93 298.93 298.78 298.82 14.0K
14:15 298.80 298.80 298.75 298.75 4.4K
14:16 298.75 298.83 298.75 298.81 11.9K
14:17 298.86 298.86 298.72 298.72 13.1K
14:18 298.71 298.71 298.66 298.69 5.5K
14:19 298.66 298.66 298.63 298.63 4.5K
14:20 298.62 298.62 298.58 298.58 12.1K
14:21 298.65 298.70 298.65 298.69 8.2K
14:22 298.70 298.72 298.69 298.72 8.1K
14:23 298.81 298.82 298.79 298.79 6.6K
14:24 298.79 298.79 298.76 298.77 3.8K
14:25 298.63 298.63 298.52 298.56 20.9K
14:26 298.57 298.68 298.57 298.68 17.3K
14:27 298.80 298.80 298.78 298.80 17.3K
14:28 298.89 298.89 298.78 298.78 11.0K
14:29 298.76 298.88 298.75 298.88 14.6K
14:30 298.89 298.89 298.85 298.85 6.8K
14:31 298.84 298.84 298.82 298.82 5.4K
14:32 298.80 298.80 298.78 298.78 5.7K
14:33 298.79 298.85 298.79 298.82 14.1K
14:34 298.80 298.80 298.77 298.77 4.9K
14:35 298.78 298.78 298.76 298.77 5.7K
14:36 298.74 298.75 298.73 298.73 13.2K
14:37 298.65 298.65 298.62 298.62 7.8K
14:38 298.62 298.72 298.62 298.72 10.2K
14:39 298.73 298.73 298.70 298.73 5.2K
14:40 298.74 298.74 298.71 298.71 6.9K
14:41 298.70 298.73 298.70 298.73 6.1K
14:42 298.75 298.76 298.75 298.75 11.3K
14:43 298.71 298.74 298.71 298.74 3.8K
14:44 298.73 298.73 298.66 298.66 4.8K
14:45 298.63 298.63 298.55 298.55 8.6K
14:46 298.59 298.59 298.52 298.52 9.2K
14:47 298.53 298.53 298.48 298.48 6.6K
14:48 298.48 298.58 298.48 298.58 11.3K
14:49 298.58 298.63 298.58 298.59 15.3K
14:50 298.55 298.55 298.51 298.51 6.5K
14:51 298.53 298.53 298.50 298.50 6.7K
14:52 298.47 298.47 298.45 298.46 10.2K
14:53 298.43 298.61 298.43 298.58 29.3K
14:54 298.57 298.72 298.57 298.72 10.6K
14:55 298.76 298.78 298.75 298.78 11.8K
14:56 298.77 298.77 298.75 298.77 13.0K
14:57 298.78 298.78 298.75 298.78 11.4K
14:58 298.74 298.76 298.74 298.75 10.1K
14:59 298.73 298.78 298.73 298.78 27.6K
15:00 298.77 298.78 298.71 298.71 11.8K
15:01 298.72 298.72 298.67 298.67 8.5K
15:02 298.67 298.70 298.65 298.70 7.9K
15:03 298.68 298.70 298.67 298.67 21.3K
15:04 298.71 298.73 298.71 298.72 14.3K
15:05 298.73 298.89 298.73 298.89 33.2K
15:06 298.90 298.90 298.88 298.89 8.8K
15:07 298.88 298.90 298.81 298.90 11.4K
15:08 298.99 298.99 298.94 298.96 27.2K
15:09 298.95 298.95 298.87 298.87 13.8K
15:10 298.85 298.85 298.73 298.73 23.3K
15:11 298.75 298.75 298.69 298.72 9.3K
15:12 298.79 298.80 298.78 298.80 11.1K
15:13 298.78 298.82 298.78 298.81 14.3K
15:14 298.78 298.78 298.66 298.66 14.7K
15:15 298.63 298.63 298.61 298.61 12.6K
15:16 298.58 298.58 298.55 298.55 9.4K
15:17 298.56 298.58 298.56 298.58 4.9K
15:18 298.60 298.80 298.60 298.80 34.3K
15:19 298.79 298.82 298.79 298.82 19.9K
15:20 298.81 298.81 298.75 298.75 9.9K
15:21 298.62 298.62 298.56 298.56 19.9K
15:22 298.52 298.56 298.52 298.56 6.5K
15:23 298.54 298.54 298.42 298.45 21.6K
15:24 298.40 298.40 298.26 298.26 28.1K
15:25 298.25 298.37 298.25 298.37 19.2K
15:26 298.37 298.40 298.34 298.34 23.7K
15:27 298.34 298.34 298.27 298.27 20.7K
15:28 298.32 298.32 298.30 298.32 26.8K
15:29 298.35 298.42 298.35 298.42 12.9K
15:30 298.34 298.52 298.34 298.52 18.6K
15:31 298.50 298.51 298.45 298.45 30.4K
15:32 298.36 298.36 298.32 298.32 19.6K
15:33 298.37 298.37 298.33 298.35 20.5K
15:34 298.35 298.35 298.28 298.28 13.9K
15:35 298.22 298.25 298.22 298.25 31.3K
15:36 298.22 298.22 298.00 298.00 68.5K
15:37 298.01 298.07 298.01 298.07 43.6K
15:38 298.07 298.13 298.06 298.13 21.5K
15:39 298.12 298.13 298.12 298.13 10.3K
15:40 298.11 298.11 298.04 298.07 38.0K
15:41 298.07 298.07 297.92 297.92 41.0K
15:42 297.93 297.94 297.88 297.94 42.0K
15:43 297.93 297.93 297.81 297.81 33.8K
15:44 297.79 297.83 297.77 297.83 40.1K
15:45 297.85 297.94 297.85 297.94 32.1K
15:46 298.02 298.08 298.02 298.04 70.3K
15:47 298.07 298.12 298.07 298.12 43.7K
15:48 298.16 298.16 298.09 298.09 31.3K
15:49 298.09 298.11 298.08 298.08 32.1K
15:50 297.88 297.88 297.69 297.84 201.5K
15:51 297.92 297.92 297.85 297.88 90.5K
15:52 297.92 298.12 297.92 298.12 69.1K
15:53 298.14 298.25 298.14 298.25 87.6K
15:54 298.22 298.62 298.22 298.62 130.5K
15:55 298.65 298.66 298.49 298.49 237.2K
15:56 298.45 298.53 298.39 298.44 156.7K
15:57 298.48 298.54 298.48 298.54 114.3K
15:58 298.50 298.56 298.50 298.56 149.8K
15:59 298.61 298.61 298.47 298.47 453.5K
16:00 298.49 298.49 298.49 298.49 8,446.5K
16:01 298.49 298.49 298.49 298.49 29.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available