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
09:30 306.71 307.15 306.71 307.15 141.9K
09:31 307.44 307.67 307.28 307.57 24.2K
09:32 307.58 307.73 307.28 307.73 41.8K
09:33 307.71 307.95 307.71 307.95 33.1K
09:34 307.80 307.87 307.78 307.78 13.4K
09:35 307.74 307.74 307.55 307.55 15.0K
09:36 307.64 307.75 307.62 307.70 13.1K
09:37 307.69 307.69 307.63 307.69 11.2K
09:38 307.65 307.68 307.65 307.66 9.5K
09:39 307.75 307.77 307.60 307.62 80.5K
09:40 307.62 307.90 307.62 307.72 21.4K
09:41 307.66 307.77 307.65 307.74 20.4K
09:42 307.72 307.77 307.72 307.77 14.8K
09:43 307.77 307.91 307.77 307.86 6.4K
09:44 307.88 307.95 307.88 307.95 19.4K
09:45 308.14 308.14 308.06 308.10 26.0K
09:46 308.16 308.16 308.14 308.14 22.6K
09:47 308.07 308.13 308.05 308.13 18.5K
09:48 308.14 308.17 308.07 308.13 23.3K
09:49 308.26 308.26 308.21 308.21 16.9K
09:50 308.12 308.12 307.93 307.93 34.3K
09:51 307.93 307.98 307.93 307.96 40.3K
09:52 307.74 307.74 307.63 307.63 10.1K
09:53 307.58 307.82 307.58 307.82 9.5K
09:54 307.88 308.03 307.88 308.03 16.3K
09:55 308.07 308.31 308.07 308.31 23.5K
09:56 308.31 308.32 308.25 308.32 30.0K
09:57 308.36 308.36 308.14 308.14 32.2K
09:58 308.12 308.23 308.12 308.22 5.5K
09:59 308.17 308.18 308.13 308.13 7.9K
10:00 308.06 308.12 308.00 308.00 23.6K
10:01 307.99 308.09 307.90 308.09 10.5K
10:02 308.15 308.42 308.15 308.42 33.8K
10:03 308.49 308.56 308.49 308.56 25.8K
10:04 308.61 308.61 308.58 308.60 14.9K
10:05 308.61 308.62 308.54 308.54 10.8K
10:06 308.48 308.48 308.41 308.42 24.6K
10:07 308.44 308.49 308.42 308.45 24.6K
10:08 308.46 308.47 308.41 308.41 27.8K
10:09 308.44 308.62 308.44 308.62 49.6K
10:10 308.62 308.62 308.45 308.45 15.8K
10:11 308.48 308.48 308.40 308.40 15.7K
10:12 308.39 308.39 308.32 308.32 10.8K
10:13 308.30 308.30 308.15 308.15 25.6K
10:14 308.10 308.11 308.05 308.05 18.5K
10:15 308.00 308.00 307.87 307.87 22.8K
10:16 307.88 307.88 307.82 307.83 7.4K
10:17 307.77 307.77 307.65 307.65 20.1K
10:18 307.66 307.66 307.48 307.48 20.9K
10:19 307.53 307.57 307.53 307.57 12.3K
10:20 307.55 307.62 307.55 307.58 8.8K
10:21 307.52 307.54 307.52 307.53 27.3K
10:22 307.49 307.49 307.47 307.48 13.2K
10:23 307.50 307.59 307.50 307.59 25.9K
10:24 307.67 307.67 307.58 307.58 11.2K
10:25 307.59 307.67 307.59 307.66 10.4K
10:26 307.61 307.61 307.46 307.46 22.1K
10:27 307.46 307.49 307.46 307.47 13.9K
10:28 307.50 307.51 307.34 307.38 33.6K
10:29 307.36 307.36 307.26 307.30 28.9K
10:30 307.28 307.36 307.28 307.36 47.3K
10:31 307.37 307.56 307.35 307.56 31.8K
10:32 307.60 307.66 307.60 307.64 18.7K
10:33 307.54 307.65 307.54 307.65 13.9K
10:34 307.69 307.77 307.69 307.77 12.0K
10:35 307.78 307.85 307.77 307.85 9.1K
10:36 307.89 307.94 307.85 307.94 14.0K
10:37 307.94 307.94 307.67 307.68 16.2K
10:38 307.63 307.83 307.63 307.83 7.1K
10:39 307.92 307.94 307.92 307.93 9.8K
10:40 307.98 308.01 307.97 307.97 11.2K
10:41 307.98 308.04 307.98 308.04 7.6K
10:42 308.04 308.06 308.03 308.03 30.2K
10:43 308.11 308.11 308.09 308.09 11.5K
10:44 308.07 308.15 308.06 308.15 8.9K
10:45 308.17 308.27 308.17 308.25 22.6K
10:46 308.22 308.25 308.22 308.25 9.1K
10:47 308.21 308.21 308.10 308.13 32.2K
10:48 308.17 308.17 308.08 308.08 21.9K
10:49 308.07 308.21 308.07 308.21 7.8K
10:50 308.23 308.23 308.19 308.20 11.8K
10:51 308.20 308.23 308.18 308.23 27.8K
10:52 308.21 308.21 308.17 308.17 10.7K
10:53 308.11 308.12 308.09 308.09 15.9K
10:54 308.10 308.10 308.03 308.04 15.1K
10:55 308.04 308.12 308.04 308.12 5.8K
10:56 308.11 308.25 308.11 308.25 28.6K
10:57 308.25 308.25 308.15 308.15 13.2K
10:58 308.17 308.17 308.10 308.10 21.6K
10:59 308.04 308.04 307.96 307.96 26.4K
11:00 307.82 307.88 307.82 307.86 21.1K
11:01 307.87 308.01 307.87 308.01 9.2K
11:02 308.05 308.10 308.05 308.10 21.4K
11:03 308.12 308.12 308.03 308.03 36.4K
11:04 308.06 308.09 308.06 308.09 28.2K
11:05 308.11 308.17 308.11 308.17 15.7K
11:06 308.15 308.15 307.99 307.99 21.1K
11:07 307.98 307.98 307.95 307.98 15.6K
11:08 307.99 308.01 307.99 308.01 2.6K
11:09 308.02 308.05 308.02 308.05 4.8K
11:10 308.07 308.10 308.07 308.07 51.8K
11:11 308.04 308.04 307.99 307.99 9.9K
11:12 308.00 308.00 307.92 307.92 12.0K
11:13 307.90 307.90 307.81 307.81 15.3K
11:14 307.71 307.72 307.70 307.72 52.4K
11:15 307.71 307.84 307.71 307.84 10.5K
11:16 307.80 307.89 307.80 307.89 42.3K
11:17 307.82 307.82 307.68 307.69 34.0K
11:18 307.67 307.67 307.61 307.62 20.0K
11:19 307.65 307.65 307.57 307.57 16.8K
11:20 307.53 307.53 307.39 307.39 26.5K
11:21 307.40 307.40 307.25 307.25 25.8K
11:22 307.21 307.21 307.15 307.20 31.7K
11:23 307.19 307.24 307.19 307.24 10.0K
11:24 307.24 307.29 307.22 307.29 7.2K
11:25 307.28 307.34 307.28 307.34 6.5K
11:26 307.34 307.54 307.34 307.54 41.6K
11:27 307.61 307.84 307.61 307.84 22.4K
11:28 307.84 307.89 307.82 307.82 20.7K
11:29 307.80 307.90 307.80 307.90 61.1K
11:30 307.93 308.03 307.93 308.03 13.2K
11:31 308.02 308.05 308.02 308.04 28.1K
11:32 308.08 308.08 308.06 308.08 10.1K
11:33 308.09 308.10 308.07 308.10 3.6K
11:34 308.11 308.19 308.11 308.18 13.0K
11:35 308.18 308.22 308.18 308.22 19.3K
11:36 308.14 308.18 308.14 308.17 16.4K
11:37 308.16 308.17 308.15 308.15 10.5K
11:38 308.13 308.16 308.13 308.16 14.1K
11:39 308.18 308.24 308.18 308.19 55.9K
11:40 308.21 308.21 308.16 308.16 113.3K
11:41 308.15 308.15 308.02 308.04 20.0K
11:42 308.03 308.08 308.03 308.08 9.6K
11:43 308.08 308.10 308.08 308.10 4.7K
11:44 308.09 308.09 307.88 307.88 18.6K
11:45 307.83 307.83 307.69 307.73 17.0K
11:46 307.70 307.71 307.58 307.58 19.1K
11:47 307.57 307.58 307.55 307.55 5.2K
11:48 307.51 307.66 307.51 307.66 18.1K
11:49 307.71 307.81 307.71 307.81 17.7K
11:50 307.84 307.84 307.80 307.80 6.7K
11:51 307.82 307.89 307.82 307.89 7.9K
11:52 307.89 307.92 307.89 307.92 5.3K
11:53 307.93 307.93 307.90 307.92 23.9K
11:54 307.95 307.95 307.94 307.94 12.8K
11:55 307.95 307.98 307.95 307.96 22.1K
11:56 308.03 308.09 308.03 308.09 9.5K
11:57 308.08 308.08 308.05 308.06 12.5K
11:58 308.12 308.29 308.12 308.29 42.5K
11:59 308.37 308.41 308.37 308.40 15.6K
12:00 308.35 308.37 308.35 308.37 8.2K
12:01 308.36 308.37 308.35 308.37 4.7K
12:02 308.38 308.38 308.34 308.34 14.3K
12:03 308.26 308.26 308.24 308.25 10.1K
12:04 308.23 308.25 308.22 308.22 20.7K
12:05 308.22 308.23 308.20 308.20 17.6K
12:06 308.17 308.19 308.17 308.19 9.9K
12:07 308.20 308.26 308.20 308.21 7.9K
12:08 308.23 308.24 308.17 308.19 24.2K
12:09 308.20 308.20 308.18 308.19 4.0K
12:10 308.20 308.20 308.19 308.20 8.4K
12:11 308.21 308.31 308.21 308.25 10.8K
12:12 308.24 308.24 308.20 308.20 11.0K
12:13 308.16 308.18 308.14 308.18 10.9K
12:14 308.18 308.18 308.17 308.17 6.5K
12:15 308.17 308.18 308.15 308.15 7.7K
12:16 308.16 308.20 308.16 308.20 17.9K
12:17 308.24 308.28 308.24 308.27 9.7K
12:18 308.24 308.24 308.06 308.08 13.6K
12:19 308.08 308.09 308.08 308.09 2.0K
12:20 308.08 308.08 308.07 308.08 6.5K
12:21 308.05 308.05 307.95 307.95 18.6K
12:22 307.92 307.92 307.80 307.80 13.4K
12:23 307.75 307.82 307.75 307.80 8.5K
12:24 307.74 307.74 307.72 307.72 7.3K
12:25 307.74 307.85 307.74 307.85 13.3K
12:26 307.85 307.86 307.83 307.83 10.4K
12:27 307.84 307.84 307.74 307.74 16.3K
12:28 307.75 307.77 307.75 307.76 7.5K
12:29 307.74 307.79 307.74 307.79 19.0K
12:30 307.82 307.92 307.82 307.92 45.7K
12:31 307.86 307.86 307.75 307.77 10.6K
12:32 307.78 307.81 307.78 307.81 6.1K
12:33 307.83 307.98 307.83 307.98 11.2K
12:34 307.95 308.00 307.95 308.00 11.6K
12:35 307.97 307.98 307.96 307.98 10.1K
12:36 308.02 308.05 307.99 307.99 14.0K
12:37 307.99 307.99 307.89 307.89 101.8K
12:38 307.89 307.89 307.76 307.77 22.5K
12:39 307.78 307.78 307.76 307.76 9.8K
12:40 307.79 307.80 307.76 307.78 19.2K
12:41 307.77 307.85 307.77 307.85 15.9K
12:42 307.87 307.87 307.81 307.81 15.5K
12:43 307.78 307.78 307.57 307.62 28.2K
12:44 307.64 307.70 307.64 307.70 2.9K
12:45 307.70 307.70 307.53 307.53 8.5K
12:46 307.56 307.57 307.55 307.55 11.8K
12:47 307.55 307.57 307.55 307.55 7.5K
12:48 307.51 307.51 307.44 307.46 13.5K
12:49 307.44 307.51 307.44 307.46 16.3K
12:50 307.43 307.43 307.26 307.26 23.4K
12:51 307.34 307.43 307.31 307.43 32.0K
12:52 307.42 307.44 307.42 307.44 6.6K
12:53 307.47 307.55 307.47 307.55 8.5K
12:54 307.54 307.54 307.53 307.53 11.3K
12:55 307.56 307.56 307.53 307.54 14.8K
12:56 307.54 307.55 307.54 307.54 5.3K
12:57 307.49 307.49 307.49 307.49 26.4K
12:58 307.48 307.49 307.47 307.47 23.5K
12:59 307.46 307.46 307.43 307.43 8.0K
13:00 307.40 307.40 307.39 307.39 8.4K
13:01 307.41 307.43 307.40 307.40 5.9K
13:02 307.48 307.48 307.44 307.44 18.1K
13:03 307.45 307.45 307.24 307.24 21.5K
13:04 307.22 307.22 307.16 307.16 11.2K
13:05 307.16 307.17 307.15 307.17 9.3K
13:06 307.18 307.22 307.18 307.22 9.3K
13:07 307.22 307.26 307.22 307.26 3.7K
13:08 307.26 307.31 307.26 307.29 6.6K
13:09 307.30 307.30 307.28 307.28 13.4K
13:10 307.28 307.40 307.28 307.40 17.9K
13:11 307.48 307.49 307.47 307.49 30.6K
13:12 307.51 307.56 307.34 307.34 24.5K
13:13 307.34 307.34 307.28 307.28 3.3K
13:14 307.25 307.25 307.19 307.19 26.9K
13:15 307.19 307.19 307.14 307.14 11.3K
13:16 307.13 307.14 307.07 307.07 9.1K
13:17 307.06 307.06 306.94 306.94 53.7K
13:18 306.96 306.99 306.96 306.96 3.1K
13:19 306.97 306.97 306.93 306.93 12.5K
13:20 306.92 306.94 306.92 306.94 9.2K
13:21 306.95 306.98 306.95 306.97 7.9K
13:22 306.96 306.96 306.94 306.94 4.6K
13:23 306.94 307.05 306.94 307.05 17.0K
13:24 307.13 307.14 307.12 307.13 23.2K
13:25 307.11 307.15 307.11 307.15 2.5K
13:26 307.04 307.05 307.03 307.03 12.7K
13:27 306.99 307.09 306.99 307.09 10.7K
13:28 307.15 307.27 307.15 307.27 16.2K
13:29 307.27 307.30 307.27 307.30 6.9K
13:30 307.27 307.31 307.27 307.31 10.2K
13:31 307.34 307.37 307.34 307.37 9.1K
13:32 307.35 307.35 307.23 307.24 20.3K
13:33 307.21 307.24 307.21 307.24 12.3K
13:34 307.24 307.24 307.23 307.23 8.1K
13:35 307.22 307.31 307.22 307.31 13.0K
13:36 307.30 307.35 307.30 307.34 13.8K
13:37 307.32 307.34 307.29 307.34 11.5K
13:38 307.33 307.40 307.33 307.40 12.8K
13:39 307.45 307.48 307.45 307.48 20.3K
13:40 307.49 307.50 307.49 307.50 9.9K
13:41 307.52 307.60 307.52 307.60 182.2K
13:42 307.60 307.60 307.57 307.57 12.3K
13:43 307.60 307.60 307.56 307.56 43.5K
13:44 307.49 307.54 307.49 307.54 15.5K
13:45 307.52 307.53 307.51 307.51 9.1K
13:46 307.48 307.48 307.42 307.42 13.8K
13:47 307.37 307.41 307.36 307.41 14.7K
13:48 307.42 307.43 307.39 307.43 17.9K
13:49 307.42 307.50 307.42 307.49 9.4K
13:50 307.52 307.52 307.48 307.48 6.1K
13:51 307.48 307.54 307.48 307.54 6.7K
13:52 307.55 307.61 307.55 307.61 3.1K
13:53 307.62 307.62 307.56 307.56 8.0K
13:54 307.57 307.57 307.53 307.55 14.2K
13:55 307.53 307.53 307.51 307.51 86.2K
13:56 307.50 307.52 307.49 307.52 8.6K
13:57 307.52 307.52 307.47 307.47 9.8K
13:58 307.46 307.48 307.45 307.48 8.4K
13:59 307.45 307.49 307.45 307.48 16.1K
14:00 307.46 307.48 307.46 307.48 10.4K
14:01 307.45 307.45 307.42 307.45 10.7K
14:02 307.49 307.50 307.49 307.50 18.7K
14:03 307.46 307.49 307.46 307.49 6.7K
14:04 307.47 307.47 307.41 307.45 15.9K
14:05 307.46 307.47 307.44 307.44 19.4K
14:06 307.43 307.47 307.43 307.47 14.8K
14:07 307.45 307.45 307.39 307.39 12.5K
14:08 307.39 307.39 307.37 307.37 5.8K
14:09 307.36 307.36 307.29 307.29 16.6K
14:10 307.25 307.25 307.21 307.21 16.1K
14:11 307.20 307.20 307.13 307.13 7.6K
14:12 307.11 307.11 307.07 307.07 24.8K
14:13 307.07 307.07 307.05 307.05 13.0K
14:14 307.08 307.10 307.03 307.03 15.6K
14:15 307.03 307.03 306.99 306.99 53.8K
14:16 306.98 306.98 306.96 306.97 10.9K
14:17 307.00 307.10 307.00 307.10 18.7K
14:18 307.12 307.15 307.08 307.15 14.5K
14:19 307.17 307.17 307.16 307.16 12.4K
14:20 307.16 307.16 307.02 307.03 14.1K
14:21 307.04 307.04 307.04 307.04 3.0K
14:22 307.04 307.07 307.04 307.07 13.6K
14:23 307.08 307.23 307.08 307.23 20.7K
14:24 307.22 307.27 307.22 307.27 17.5K
14:25 307.27 307.31 307.27 307.31 3.1K
14:26 307.31 307.32 307.24 307.24 17.0K
14:27 307.24 307.24 307.07 307.07 19.3K
14:28 307.04 307.06 307.04 307.06 8.4K
14:29 307.07 307.11 307.05 307.11 22.9K
14:30 307.10 307.10 307.08 307.10 14.5K
14:31 307.11 307.11 306.90 306.90 17.9K
14:32 306.92 306.92 306.83 306.84 14.7K
14:33 306.84 306.89 306.84 306.89 14.3K
14:34 306.91 306.91 306.85 306.85 28.8K
14:35 306.90 306.90 306.88 306.88 4.7K
14:36 306.89 306.90 306.89 306.89 7.0K
14:37 306.89 307.00 306.89 307.00 36.7K
14:38 307.00 307.04 307.00 307.04 10.9K
14:39 307.04 307.04 306.97 307.04 16.0K
14:40 307.04 307.05 307.01 307.01 17.8K
14:41 306.98 307.01 306.98 306.98 16.2K
14:42 306.97 306.98 306.96 306.96 7.5K
14:43 306.92 306.92 306.88 306.89 28.7K
14:44 306.90 306.91 306.76 306.76 16.1K
14:45 306.77 306.79 306.75 306.78 7.9K
14:46 306.77 306.78 306.77 306.77 21.0K
14:47 306.77 306.77 306.71 306.71 15.4K
14:48 306.71 306.71 306.64 306.64 8.8K
14:49 306.64 306.69 306.62 306.69 9.1K
14:50 306.70 306.70 306.66 306.66 9.1K
14:51 306.69 306.69 306.57 306.58 29.5K
14:52 306.59 306.59 306.53 306.53 4.4K
14:53 306.57 306.62 306.57 306.62 8.2K
14:54 306.60 306.64 306.60 306.64 13.1K
14:55 306.64 306.75 306.64 306.74 33.7K
14:56 306.63 306.63 306.56 306.56 11.8K
14:57 306.53 306.57 306.53 306.57 10.1K
14:58 306.61 306.65 306.60 306.65 7.8K
14:59 306.64 306.67 306.64 306.66 6.1K
15:00 306.70 306.70 306.66 306.70 31.2K
15:01 306.71 306.76 306.71 306.73 12.5K
15:02 306.74 306.80 306.74 306.80 20.0K
15:03 306.85 306.92 306.85 306.91 23.2K
15:04 306.90 306.93 306.90 306.93 7.7K
15:05 306.94 306.94 306.86 306.86 19.6K
15:06 306.90 306.94 306.90 306.94 8.3K
15:07 306.94 306.95 306.85 306.86 16.7K
15:08 306.86 306.88 306.85 306.88 9.3K
15:09 306.88 306.90 306.88 306.88 23.5K
15:10 306.82 306.87 306.82 306.87 16.3K
15:11 306.88 306.88 306.84 306.84 7.7K
15:12 306.79 306.79 306.70 306.70 24.5K
15:13 306.70 306.70 306.67 306.67 8.5K
15:14 306.68 306.70 306.67 306.70 6.2K
15:15 306.72 306.86 306.72 306.86 24.9K
15:16 306.87 306.87 306.86 306.86 3.5K
15:17 306.88 306.95 306.88 306.95 32.8K
15:18 306.97 307.02 306.97 307.02 12.8K
15:19 307.00 307.00 306.93 306.93 27.9K
15:20 306.96 306.96 306.90 306.90 10.2K
15:21 306.91 306.93 306.91 306.93 14.3K
15:22 306.84 306.85 306.84 306.85 18.1K
15:23 306.87 306.89 306.84 306.89 19.4K
15:24 306.87 306.87 306.83 306.83 19.8K
15:25 306.82 306.82 306.77 306.77 24.7K
15:26 306.74 306.74 306.67 306.67 40.2K
15:27 306.67 306.68 306.63 306.63 9.2K
15:28 306.57 306.59 306.56 306.59 22.1K
15:29 306.60 306.63 306.60 306.62 15.4K
15:30 306.62 306.66 306.62 306.65 26.8K
15:31 306.66 306.70 306.65 306.70 13.7K
15:32 306.67 306.67 306.61 306.61 23.6K
15:33 306.55 306.55 306.49 306.49 14.9K
15:34 306.49 306.63 306.49 306.63 46.0K
15:35 306.67 306.74 306.67 306.72 39.3K
15:36 306.75 306.91 306.75 306.91 14.7K
15:37 306.95 306.98 306.90 306.90 20.3K
15:38 306.88 306.88 306.86 306.87 22.2K
15:39 306.92 306.97 306.91 306.97 25.0K
15:40 306.97 306.97 306.80 306.80 23.0K
15:41 306.79 306.79 306.69 306.69 40.0K
15:42 306.73 306.73 306.68 306.68 25.4K
15:43 306.67 306.67 306.56 306.56 30.7K
15:44 306.50 306.52 306.50 306.52 33.3K
15:45 306.56 306.61 306.54 306.61 30.1K
15:46 306.63 306.65 306.63 306.64 33.0K
15:47 306.71 306.77 306.71 306.75 20.4K
15:48 306.76 306.77 306.74 306.77 27.4K
15:49 306.73 306.81 306.73 306.81 40.2K
15:50 306.66 306.66 306.55 306.55 164.2K
15:51 306.56 306.71 306.56 306.71 69.4K
15:52 306.70 306.83 306.70 306.83 58.0K
15:53 306.79 306.87 306.76 306.76 97.7K
15:54 306.78 306.79 306.78 306.78 62.0K
15:55 306.70 306.80 306.70 306.71 152.5K
15:56 306.69 306.73 306.69 306.73 185.8K
15:57 306.66 306.66 306.50 306.53 167.2K
15:58 306.52 306.55 306.52 306.55 197.0K
15:59 306.52 306.68 306.52 306.68 244.4K
16:00 306.70 306.70 306.69 306.69 5,456.5K
16:01 306.69 306.69 306.69 306.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available