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
09:30 307.44 307.67 307.44 307.67 129.3K
09:31 307.40 307.57 307.40 307.57 11.8K
09:32 307.67 307.70 307.65 307.70 7.6K
09:33 307.74 307.96 307.73 307.96 10.9K
09:34 307.96 307.96 307.93 307.93 3.0K
09:35 308.00 308.24 308.00 308.23 12.5K
09:36 308.27 308.44 308.27 308.44 32.3K
09:37 308.54 308.54 308.49 308.49 9.4K
09:38 308.50 308.51 308.49 308.51 6.4K
09:39 308.52 308.55 308.52 308.52 5.2K
09:40 308.38 308.38 308.34 308.36 11.5K
09:41 308.33 308.34 308.31 308.34 13.1K
09:42 308.31 308.35 308.29 308.35 4.4K
09:43 308.40 308.42 308.40 308.42 23.9K
09:44 308.44 308.47 308.44 308.47 4.4K
09:45 308.50 308.68 308.50 308.66 15.5K
09:46 308.60 308.66 308.60 308.66 19.9K
09:47 308.60 308.60 308.52 308.52 10.3K
09:48 308.50 308.50 308.31 308.31 40.3K
09:49 308.30 308.30 308.23 308.23 16.1K
09:50 308.21 308.21 308.12 308.12 9.0K
09:51 308.12 308.12 308.04 308.04 10.7K
09:52 308.04 308.04 307.88 307.88 3.7K
09:53 307.85 307.85 307.75 307.75 8.0K
09:54 307.66 307.66 307.56 307.56 36.4K
09:55 307.55 307.55 307.50 307.50 21.8K
09:56 307.51 307.54 307.51 307.54 16.8K
09:57 307.67 307.79 307.67 307.79 9.8K
09:58 307.79 307.85 307.79 307.85 5.8K
09:59 307.86 307.86 307.83 307.83 12.4K
10:00 307.89 307.90 307.80 307.80 21.8K
10:01 307.83 307.84 307.80 307.80 18.9K
10:02 307.69 307.69 307.47 307.47 36.4K
10:03 307.47 307.49 307.45 307.49 27.5K
10:04 307.49 307.59 307.49 307.58 14.1K
10:05 307.58 307.60 307.58 307.59 2.8K
10:06 307.61 307.67 307.61 307.67 24.2K
10:07 307.69 307.85 307.69 307.85 8.1K
10:08 307.88 308.09 307.88 308.09 9.1K
10:09 308.08 308.09 308.07 308.09 6.2K
10:10 308.08 308.08 308.00 308.00 24.3K
10:11 307.96 307.96 307.85 307.85 13.8K
10:12 307.85 307.85 307.78 307.79 8.9K
10:13 307.82 307.91 307.82 307.91 13.1K
10:14 307.93 307.98 307.93 307.95 16.4K
10:15 307.96 307.96 307.84 307.84 7.0K
10:16 307.93 307.93 307.89 307.92 7.3K
10:17 307.80 307.80 307.75 307.75 22.6K
10:18 307.76 307.79 307.74 307.79 13.0K
10:19 307.84 307.84 307.72 307.72 21.8K
10:20 307.68 307.69 307.64 307.69 25.5K
10:21 307.70 307.71 307.66 307.66 37.1K
10:22 307.67 307.67 307.58 307.58 10.1K
10:23 307.56 307.65 307.56 307.65 22.6K
10:24 307.66 307.67 307.64 307.66 10.6K
10:25 307.69 307.84 307.69 307.84 44.3K
10:26 307.87 307.88 307.85 307.85 7.4K
10:27 307.86 307.87 307.84 307.87 12.6K
10:28 307.92 307.99 307.92 307.98 24.8K
10:29 308.00 308.01 307.98 307.98 12.0K
10:30 308.01 308.02 308.01 308.02 24.0K
10:31 308.04 308.04 307.95 307.95 10.3K
10:32 307.97 307.98 307.89 307.89 36.3K
10:33 307.90 307.91 307.90 307.90 9.4K
10:34 307.91 307.93 307.90 307.90 8.2K
10:35 307.92 307.92 307.89 307.90 10.4K
10:36 307.91 307.98 307.91 307.98 6.5K
10:37 307.99 307.99 307.94 307.94 20.7K
10:38 307.94 307.94 307.88 307.93 11.8K
10:39 307.94 308.01 307.94 308.01 11.8K
10:40 308.02 308.04 308.02 308.04 2.1K
10:41 308.06 308.11 308.06 308.11 23.8K
10:42 308.19 308.19 308.17 308.18 10.6K
10:43 308.17 308.25 308.17 308.25 7.1K
10:44 308.21 308.21 308.05 308.05 24.1K
10:45 308.07 308.07 308.05 308.06 9.4K
10:46 308.06 308.17 308.06 308.17 3.9K
10:47 308.16 308.16 308.13 308.13 8.0K
10:48 308.09 308.10 308.07 308.07 6.5K
10:49 308.07 308.12 308.07 308.12 8.0K
10:50 308.16 308.26 308.16 308.26 8.9K
10:51 308.26 308.31 308.26 308.31 7.6K
10:52 308.29 308.34 308.29 308.32 12.0K
10:53 308.32 308.32 308.30 308.30 15.8K
10:54 308.21 308.21 308.11 308.11 26.4K
10:55 308.04 308.04 308.00 308.04 19.2K
10:56 308.10 308.19 308.10 308.16 14.0K
10:57 308.14 308.14 308.13 308.14 21.5K
10:58 308.14 308.16 308.13 308.13 5.7K
10:59 308.14 308.25 308.14 308.25 11.6K
11:00 308.23 308.23 308.06 308.06 46.7K
11:01 308.06 308.06 307.99 307.99 17.4K
11:02 307.98 308.00 307.97 308.00 5.4K
11:03 308.02 308.02 308.01 308.01 5.6K
11:04 308.00 308.00 307.95 307.95 7.2K
11:05 307.95 308.04 307.95 308.04 10.6K
11:06 308.00 308.01 308.00 308.00 8.7K
11:07 308.07 308.09 308.07 308.08 10.7K
11:08 308.08 308.08 308.04 308.05 2.8K
11:09 308.13 308.13 308.10 308.10 7.9K
11:10 308.06 308.14 308.06 308.14 15.6K
11:11 308.14 308.16 308.14 308.16 2.2K
11:12 308.14 308.16 308.14 308.16 2.3K
11:13 308.01 308.01 308.01 308.01 15.8K
11:14 308.00 308.01 307.98 308.01 4.9K
11:15 307.98 308.03 307.98 308.03 7.2K
11:16 308.02 308.03 308.02 308.02 6.2K
11:17 307.99 307.99 307.92 307.92 13.3K
11:18 307.89 307.89 307.72 307.77 32.8K
11:19 307.79 307.80 307.79 307.80 2.9K
11:20 307.77 307.77 307.73 307.75 14.9K
11:21 307.78 307.82 307.78 307.79 10.9K
11:22 307.80 307.83 307.80 307.83 7.3K
11:23 307.81 307.81 307.77 307.77 5.1K
11:24 307.77 307.82 307.77 307.82 11.3K
11:25 307.80 307.93 307.80 307.93 16.1K
11:26 307.88 307.88 307.75 307.75 12.3K
11:27 307.80 307.83 307.80 307.83 13.8K
11:28 307.84 307.84 307.76 307.76 9.7K
11:29 307.76 307.76 307.73 307.73 3.9K
11:30 307.74 307.77 307.70 307.70 7.1K
11:31 307.66 307.66 307.63 307.63 5.5K
11:32 307.65 307.65 307.65 307.65 11.5K
11:33 307.66 307.66 307.60 307.60 6.0K
11:34 307.62 307.62 307.60 307.60 3.1K
11:35 307.59 307.74 307.59 307.74 10.7K
11:36 307.63 307.68 307.63 307.68 12.5K
11:37 307.70 307.79 307.70 307.79 7.1K
11:38 307.79 307.81 307.75 307.75 9.9K
11:39 307.75 307.76 307.75 307.76 7.1K
11:40 307.76 307.81 307.76 307.81 9.0K
11:41 307.81 307.82 307.81 307.82 6.1K
11:42 307.83 307.84 307.83 307.84 5.3K
11:43 307.84 307.86 307.82 307.86 8.7K
11:44 307.84 307.84 307.83 307.83 4.5K
11:45 307.83 307.83 307.71 307.71 18.1K
11:46 307.72 307.72 307.71 307.72 8.6K
11:47 307.69 307.69 307.61 307.61 13.7K
11:48 307.60 307.60 307.58 307.60 7.0K
11:49 307.58 307.63 307.58 307.63 9.0K
11:50 307.75 307.77 307.73 307.77 4.1K
11:51 307.78 307.79 307.78 307.79 3.7K
11:52 307.79 307.80 307.79 307.79 5.4K
11:53 307.76 307.81 307.76 307.81 9.2K
11:54 307.82 308.02 307.82 308.02 58.9K
11:55 308.02 308.04 308.02 308.04 0.8K
11:56 308.06 308.09 308.04 308.09 17.4K
11:57 308.09 308.09 308.04 308.04 17.7K
11:58 308.03 308.03 307.99 307.99 7.9K
11:59 307.96 307.96 307.89 307.89 7.2K
12:00 307.89 307.90 307.86 307.86 7.4K
12:01 307.85 307.86 307.78 307.78 6.6K
12:02 307.79 307.79 307.77 307.78 2.9K
12:03 307.85 307.85 307.84 307.84 7.6K
12:04 307.85 307.85 307.79 307.79 8.2K
12:05 307.79 307.83 307.78 307.83 2.8K
12:06 307.83 307.84 307.79 307.79 5.2K
12:07 307.82 307.82 307.80 307.81 9.0K
12:08 307.81 307.81 307.79 307.79 2.4K
12:09 307.77 307.81 307.76 307.81 16.3K
12:10 307.79 307.87 307.79 307.87 3.2K
12:11 307.88 307.88 307.86 307.87 6.7K
12:12 307.89 307.89 307.78 307.78 27.7K
12:13 307.60 307.67 307.60 307.67 25.3K
12:14 307.67 307.71 307.67 307.71 3.9K
12:15 307.73 307.74 307.68 307.68 10.8K
12:16 307.68 307.69 307.62 307.62 11.1K
12:17 307.62 307.66 307.62 307.66 7.6K
12:18 307.66 307.66 307.62 307.63 3.9K
12:19 307.63 307.64 307.63 307.64 4.5K
12:20 307.64 307.70 307.64 307.69 7.9K
12:21 307.70 307.77 307.69 307.77 55.7K
12:22 307.77 307.88 307.75 307.88 4.2K
12:23 307.83 307.84 307.83 307.84 9.3K
12:24 307.84 307.90 307.84 307.90 8.3K
12:25 307.87 307.90 307.87 307.89 17.5K
12:26 307.89 307.89 307.82 307.82 10.1K
12:27 307.80 307.84 307.80 307.82 5.4K
12:28 307.83 307.84 307.81 307.84 4.5K
12:29 307.85 307.86 307.83 307.83 4.9K
12:30 307.85 307.85 307.68 307.68 17.2K
12:31 307.69 307.78 307.69 307.78 4.3K
12:32 307.77 307.83 307.77 307.83 7.7K
12:33 307.84 307.84 307.84 307.84 5.5K
12:34 307.83 307.83 307.82 307.82 4.3K
12:35 307.84 307.88 307.82 307.88 10.4K
12:36 307.88 307.93 307.88 307.91 6.4K
12:37 308.02 308.06 308.02 308.06 11.7K
12:38 308.08 308.08 308.05 308.07 4.0K
12:39 308.07 308.13 308.07 308.13 9.8K
12:40 308.12 308.14 308.12 308.13 1.7K
12:41 308.13 308.14 308.11 308.11 4.3K
12:42 308.14 308.14 308.14 308.14 9.2K
12:43 308.17 308.17 308.03 308.03 19.2K
12:44 308.09 308.09 308.03 308.03 8.1K
12:45 307.98 307.99 307.97 307.97 10.5K
12:46 307.88 307.88 307.76 307.76 38.7K
12:47 307.78 307.86 307.78 307.84 12.7K
12:48 307.86 307.92 307.86 307.92 5.4K
12:49 307.95 308.00 307.95 308.00 3.5K
12:50 308.01 308.01 307.95 307.95 17.2K
12:51 307.95 307.95 307.91 307.91 2.8K
12:52 307.91 307.92 307.89 307.89 6.4K
12:53 307.91 307.95 307.91 307.95 10.7K
12:54 307.95 307.95 307.86 307.87 34.9K
12:55 307.88 307.88 307.79 307.79 6.4K
12:56 307.78 307.81 307.77 307.77 19.9K
12:57 307.65 307.65 307.54 307.54 15.6K
12:58 307.54 307.54 307.51 307.51 4.1K
12:59 307.50 307.50 307.47 307.47 3.5K
13:00 307.46 307.49 307.46 307.48 8.1K
13:01 307.48 307.48 307.41 307.41 5.7K
13:02 307.40 307.40 307.39 307.40 5.9K
13:03 307.40 307.44 307.39 307.44 11.3K
13:04 307.59 307.59 307.55 307.57 8.6K
13:05 307.58 307.61 307.58 307.61 23.6K
13:06 307.63 307.64 307.62 307.64 25.4K
13:07 307.63 307.64 307.58 307.58 4.9K
13:08 307.59 307.59 307.59 307.59 3.7K
13:09 307.55 307.57 307.55 307.57 22.6K
13:10 307.56 307.67 307.56 307.67 12.4K
13:11 307.67 307.67 307.65 307.65 2.4K
13:12 307.65 307.65 307.64 307.65 4.6K
13:13 307.65 307.67 307.65 307.67 7.7K
13:14 307.67 307.69 307.67 307.69 7.9K
13:15 307.69 307.70 307.69 307.69 11.6K
13:16 307.69 307.70 307.68 307.69 7.9K
13:17 307.69 307.69 307.66 307.68 11.8K
13:18 307.69 307.76 307.69 307.75 17.3K
13:19 307.77 307.77 307.77 307.77 13.5K
13:20 307.76 307.77 307.74 307.74 13.5K
13:21 307.74 307.74 307.72 307.72 13.8K
13:22 307.72 307.78 307.72 307.75 10.1K
13:23 307.75 307.75 307.73 307.73 2.5K
13:24 307.75 307.80 307.75 307.77 4.9K
13:25 307.77 307.79 307.76 307.79 6.5K
13:26 307.80 307.80 307.79 307.79 3.4K
13:27 307.77 307.77 307.76 307.77 4.7K
13:28 307.77 307.79 307.69 307.69 24.1K
13:29 307.69 307.69 307.66 307.69 6.7K
13:30 307.71 307.73 307.71 307.73 7.0K
13:31 307.73 307.75 307.73 307.75 5.2K
13:32 307.73 307.75 307.73 307.75 27.1K
13:33 307.73 307.73 307.67 307.67 4.2K
13:34 307.66 307.66 307.63 307.65 15.4K
13:35 307.67 307.68 307.66 307.68 6.8K
13:36 307.69 307.70 307.69 307.70 3.8K
13:37 307.66 307.72 307.66 307.72 13.9K
13:38 307.72 307.72 307.71 307.72 7.3K
13:39 307.70 307.73 307.70 307.73 14.0K
13:40 307.74 307.79 307.74 307.79 31.2K
13:41 307.83 307.83 307.79 307.79 11.7K
13:42 307.79 307.82 307.79 307.82 5.4K
13:43 307.83 307.83 307.78 307.78 3.5K
13:44 307.79 307.81 307.79 307.81 15.9K
13:45 307.84 307.86 307.84 307.85 5.8K
13:46 307.85 307.87 307.83 307.87 24.1K
13:47 307.90 307.90 307.86 307.86 11.7K
13:48 307.86 307.87 307.86 307.87 5.0K
13:49 307.87 307.87 307.79 307.79 2.8K
13:50 307.79 307.79 307.72 307.72 14.5K
13:51 307.74 307.74 307.72 307.74 9.0K
13:52 307.75 307.76 307.75 307.76 2.2K
13:53 307.76 307.76 307.72 307.72 13.8K
13:54 307.72 307.74 307.72 307.73 4.6K
13:55 307.74 307.74 307.70 307.72 13.9K
13:56 307.73 307.73 307.63 307.63 22.2K
13:57 307.61 307.61 307.54 307.54 24.2K
13:58 307.56 307.56 307.45 307.45 20.7K
13:59 307.45 307.54 307.45 307.54 10.2K
14:00 307.55 307.55 307.52 307.52 12.0K
14:01 307.53 307.54 307.52 307.53 4.7K
14:02 307.53 307.65 307.53 307.65 34.5K
14:03 307.66 307.66 307.66 307.66 10.5K
14:04 307.66 307.72 307.66 307.71 12.3K
14:05 307.74 307.76 307.74 307.75 15.0K
14:06 307.82 307.83 307.82 307.83 11.1K
14:07 307.87 308.02 307.87 308.02 28.2K
14:08 308.10 308.19 308.10 308.19 84.5K
14:09 308.19 308.22 308.19 308.22 12.0K
14:10 308.23 308.25 308.23 308.25 30.1K
14:11 308.23 308.26 308.23 308.24 24.0K
14:12 308.24 308.43 308.24 308.43 28.9K
14:13 308.48 308.54 308.48 308.54 14.6K
14:14 308.57 308.57 308.52 308.52 20.5K
14:15 308.46 308.49 308.46 308.48 31.0K
14:16 308.42 308.42 308.35 308.35 14.2K
14:17 308.33 308.34 308.33 308.34 13.6K
14:18 308.33 308.35 308.33 308.34 13.9K
14:19 308.37 308.37 308.32 308.34 18.5K
14:20 308.35 308.35 308.19 308.19 28.6K
14:21 308.13 308.15 308.12 308.14 10.2K
14:22 308.14 308.14 308.12 308.12 7.5K
14:23 308.11 308.11 308.08 308.11 21.3K
14:24 308.10 308.10 308.06 308.06 7.3K
14:25 308.10 308.10 308.02 308.02 32.0K
14:26 308.01 308.02 307.96 307.96 3.3K
14:27 307.96 307.97 307.94 307.94 8.7K
14:28 307.94 307.95 307.93 307.93 7.5K
14:29 307.91 307.91 307.80 307.80 50.5K
14:30 307.80 307.83 307.79 307.79 12.8K
14:31 307.75 307.75 307.74 307.74 3.9K
14:32 307.72 307.72 307.55 307.55 24.4K
14:33 307.55 307.60 307.54 307.60 13.6K
14:34 307.61 307.64 307.61 307.64 7.3K
14:35 307.61 307.61 307.59 307.59 25.3K
14:36 307.65 307.67 307.65 307.67 18.9K
14:37 307.68 307.74 307.68 307.74 3.5K
14:38 307.74 307.80 307.70 307.80 18.0K
14:39 307.78 307.79 307.77 307.79 26.1K
14:40 307.78 307.81 307.78 307.81 14.7K
14:41 307.86 307.94 307.86 307.94 29.1K
14:42 307.94 308.05 307.94 308.05 18.8K
14:43 308.09 308.20 308.09 308.20 50.0K
14:44 308.22 308.24 308.22 308.23 10.3K
14:45 308.24 308.26 308.24 308.24 6.4K
14:46 308.28 308.28 308.27 308.28 10.8K
14:47 308.28 308.28 308.18 308.18 20.7K
14:48 308.18 308.18 308.15 308.17 13.5K
14:49 308.15 308.15 308.11 308.11 12.4K
14:50 308.12 308.12 308.09 308.09 9.7K
14:51 308.10 308.10 308.05 308.05 12.8K
14:52 308.04 308.08 308.04 308.05 35.7K
14:53 308.08 308.11 308.07 308.11 9.8K
14:54 308.11 308.16 308.10 308.15 12.3K
14:55 308.08 308.08 307.95 307.95 10.6K
14:56 307.92 307.98 307.92 307.97 41.8K
14:57 307.93 307.93 307.91 307.93 105.5K
14:58 307.85 307.85 307.60 307.60 39.3K
14:59 307.66 307.79 307.66 307.79 39.1K
15:00 307.76 307.76 307.71 307.71 23.3K
15:01 307.68 307.68 307.58 307.58 28.2K
15:02 307.57 307.58 307.53 307.53 12.8K
15:03 307.51 307.77 307.51 307.77 9.1K
15:04 307.93 307.93 307.82 307.82 25.4K
15:05 307.82 307.82 307.58 307.58 74.6K
15:06 307.60 307.60 307.58 307.60 8.0K
15:07 307.60 307.61 307.59 307.59 10.8K
15:08 307.60 307.70 307.60 307.70 23.4K
15:09 307.71 307.80 307.71 307.80 16.0K
15:10 307.85 307.89 307.85 307.89 7.3K
15:11 307.88 307.88 307.85 307.85 8.4K
15:12 307.85 307.94 307.85 307.94 21.2K
15:13 307.93 307.94 307.90 307.90 29.1K
15:14 307.86 307.88 307.85 307.88 8.0K
15:15 307.88 307.89 307.86 307.88 30.9K
15:16 307.88 308.01 307.88 308.01 22.3K
15:17 308.03 308.05 308.02 308.04 21.6K
15:18 308.00 308.04 308.00 308.04 10.6K
15:19 308.03 308.03 307.96 307.96 26.5K
15:20 307.94 307.94 307.93 307.93 7.4K
15:21 307.91 307.93 307.87 307.93 13.1K
15:22 307.92 307.92 307.87 307.87 5.1K
15:23 307.88 307.98 307.88 307.98 9.9K
15:24 307.97 308.00 307.95 307.95 10.2K
15:25 307.94 307.94 307.89 307.90 13.8K
15:26 307.91 307.96 307.91 307.96 22.7K
15:27 307.97 308.00 307.96 307.96 40.0K
15:28 307.96 307.96 307.92 307.94 27.0K
15:29 307.93 307.94 307.93 307.93 15.9K
15:30 307.93 307.93 307.86 307.86 46.6K
15:31 307.87 307.87 307.76 307.76 20.8K
15:32 307.73 307.73 307.68 307.68 22.6K
15:33 307.69 307.69 307.68 307.68 11.4K
15:34 307.65 307.65 307.52 307.52 39.1K
15:35 307.44 307.51 307.44 307.51 39.7K
15:36 307.52 307.52 307.48 307.48 17.4K
15:37 307.47 307.50 307.47 307.50 10.6K
15:38 307.52 307.54 307.52 307.54 17.5K
15:39 307.55 307.55 307.51 307.52 16.1K
15:40 307.53 307.53 307.42 307.42 23.4K
15:41 307.44 307.45 307.42 307.42 15.0K
15:42 307.43 307.44 307.40 307.44 20.6K
15:43 307.46 307.47 307.45 307.47 39.6K
15:44 307.50 307.54 307.50 307.54 46.6K
15:45 307.57 307.58 307.56 307.56 19.4K
15:46 307.56 307.56 307.50 307.53 22.2K
15:47 307.52 307.54 307.52 307.54 17.0K
15:48 307.54 307.54 307.47 307.47 47.9K
15:49 307.50 307.55 307.50 307.52 38.3K
15:50 307.50 307.54 307.49 307.54 174.7K
15:51 307.55 307.61 307.55 307.57 52.7K
15:52 307.52 307.64 307.50 307.64 61.4K
15:53 307.61 307.61 307.58 307.61 58.9K
15:54 307.60 307.68 307.60 307.62 72.2K
15:55 307.62 307.63 307.52 307.52 154.7K
15:56 307.62 307.64 307.57 307.59 123.6K
15:57 307.60 307.67 307.59 307.67 49.5K
15:58 307.69 307.74 307.68 307.74 91.4K
15:59 307.70 307.72 307.69 307.71 160.5K
16:00 307.68 307.68 307.68 307.68 4,410.3K
16:01 307.68 307.68 307.68 307.68 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available