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
09:30 310.28 310.66 310.28 310.43 186.9K
09:31 310.29 310.29 310.20 310.22 31.8K
09:32 310.00 310.00 309.84 309.84 9.6K
09:33 310.01 310.01 309.92 309.92 15.2K
09:34 309.84 309.86 309.72 309.86 23.9K
09:35 309.86 309.86 309.53 309.53 50.7K
09:36 309.35 309.35 309.21 309.30 21.8K
09:37 309.39 309.39 309.24 309.24 54.6K
09:38 309.20 309.34 309.20 309.33 23.1K
09:39 309.04 309.04 308.97 309.00 18.2K
09:40 309.00 309.23 309.00 309.23 20.4K
09:41 309.26 309.29 309.25 309.25 28.3K
09:42 309.18 309.21 308.92 308.92 20.2K
09:43 308.86 308.86 308.74 308.80 16.5K
09:44 308.71 309.24 308.67 309.24 50.6K
09:45 309.12 309.43 309.12 309.32 16.4K
09:46 309.33 309.40 309.07 309.07 21.5K
09:47 309.06 309.20 309.06 309.20 12.6K
09:48 309.04 309.04 308.93 308.93 48.8K
09:49 308.93 308.93 308.80 308.81 12.6K
09:50 308.89 308.89 308.83 308.85 14.6K
09:51 308.87 308.89 308.77 308.89 15.7K
09:52 308.91 309.16 308.91 309.16 11.6K
09:53 309.18 309.48 309.18 309.41 25.0K
09:54 309.43 309.43 309.32 309.32 13.5K
09:55 309.29 309.45 309.29 309.45 19.3K
09:56 309.48 309.59 309.47 309.59 25.6K
09:57 309.61 309.73 309.61 309.71 20.5K
09:58 309.67 309.81 309.60 309.81 26.6K
09:59 309.82 309.82 309.56 309.56 38.9K
10:00 309.56 309.99 309.56 309.99 20.7K
10:01 309.95 309.95 309.94 309.95 10.4K
10:02 309.95 310.24 309.95 310.21 18.0K
10:03 310.06 310.12 310.02 310.12 18.7K
10:04 310.11 310.21 310.11 310.20 23.7K
10:05 310.23 310.39 310.19 310.39 32.9K
10:06 310.38 310.52 310.38 310.42 22.3K
10:07 310.42 310.69 310.42 310.59 29.4K
10:08 310.60 310.82 310.60 310.82 21.6K
10:09 310.81 310.81 310.49 310.49 11.2K
10:10 310.35 310.36 310.14 310.14 27.5K
10:11 310.14 310.41 310.09 310.38 23.7K
10:12 310.23 310.23 310.00 310.00 12.5K
10:13 309.67 309.67 309.51 309.51 29.2K
10:14 309.45 309.50 309.43 309.45 16.8K
10:15 309.44 309.57 309.44 309.52 17.3K
10:16 309.57 309.58 309.57 309.58 4.7K
10:17 309.62 309.75 309.57 309.75 24.3K
10:18 309.75 309.95 309.75 309.93 25.7K
10:19 309.91 310.18 309.91 310.08 27.3K
10:20 310.15 310.20 310.11 310.11 16.7K
10:21 310.11 310.31 310.11 310.31 15.4K
10:22 310.33 310.33 310.25 310.25 11.3K
10:23 310.21 310.22 310.19 310.19 13.0K
10:24 310.17 310.17 310.07 310.10 10.4K
10:25 310.08 310.18 310.08 310.17 11.7K
10:26 310.22 310.22 310.09 310.13 7.4K
10:27 310.11 310.11 310.01 310.04 26.1K
10:28 309.96 309.96 309.94 309.95 9.0K
10:29 309.91 309.91 309.87 309.88 8.6K
10:30 310.04 310.06 309.97 310.06 34.7K
10:31 310.19 310.29 310.19 310.29 10.1K
10:32 310.28 310.28 310.18 310.18 9.0K
10:33 310.20 310.20 309.89 309.89 15.1K
10:34 309.86 309.89 309.85 309.85 13.2K
10:35 309.82 309.82 309.67 309.67 12.1K
10:36 309.64 309.67 309.64 309.67 48.9K
10:37 309.64 309.64 309.46 309.46 24.9K
10:38 309.42 309.51 309.42 309.51 41.7K
10:39 309.47 309.48 309.46 309.46 7.0K
10:40 309.46 309.68 309.43 309.68 13.0K
10:41 309.69 309.80 309.69 309.78 9.7K
10:42 309.74 309.81 309.74 309.81 16.3K
10:43 309.79 309.87 309.79 309.87 11.2K
10:44 309.90 309.90 309.76 309.76 11.0K
10:45 309.76 309.76 309.66 309.66 50.1K
10:46 309.65 309.66 309.64 309.64 12.2K
10:47 309.64 309.69 309.64 309.69 5.9K
10:48 309.75 309.89 309.75 309.85 17.8K
10:49 309.79 309.80 309.75 309.79 18.3K
10:50 309.82 309.82 309.80 309.81 12.4K
10:51 309.86 309.86 309.76 309.76 6.4K
10:52 309.67 309.67 309.51 309.52 15.4K
10:53 309.47 309.47 309.29 309.29 32.1K
10:54 309.29 309.35 309.29 309.33 9.0K
10:55 309.34 309.34 309.31 309.31 8.4K
10:56 309.31 309.31 309.21 309.21 5.8K
10:57 309.17 309.30 309.17 309.30 11.3K
10:58 309.27 309.32 309.27 309.27 11.4K
10:59 309.29 309.39 309.29 309.38 10.9K
11:00 309.33 309.33 309.29 309.29 56.8K
11:01 309.34 309.34 309.27 309.27 36.5K
11:02 309.30 309.30 309.20 309.21 21.4K
11:03 309.20 309.20 309.10 309.10 8.7K
11:04 309.08 309.32 309.08 309.32 14.5K
11:05 309.40 309.40 309.34 309.34 15.9K
11:06 309.37 309.37 309.26 309.26 23.1K
11:07 309.26 309.28 309.25 309.28 13.8K
11:08 309.28 309.28 309.13 309.13 16.0K
11:09 309.14 309.14 309.09 309.10 7.4K
11:10 309.14 309.19 309.14 309.19 7.7K
11:11 309.19 309.26 309.19 309.26 11.3K
11:12 309.27 309.27 309.20 309.25 13.1K
11:13 309.28 309.28 309.20 309.20 4.8K
11:14 309.18 309.18 309.10 309.10 6.8K
11:15 309.11 309.11 309.04 309.04 8.1K
11:16 308.99 308.99 308.96 308.98 29.7K
11:17 309.01 309.07 309.01 309.07 11.8K
11:18 309.08 309.08 309.08 309.08 5.7K
11:19 309.08 309.12 309.07 309.12 6.6K
11:20 309.12 309.13 309.12 309.12 8.3K
11:21 309.12 309.19 309.07 309.19 19.7K
11:22 309.17 309.23 309.17 309.23 10.9K
11:23 309.21 309.21 309.14 309.14 9.4K
11:24 309.10 309.22 309.08 309.22 9.0K
11:25 309.22 309.26 309.17 309.17 9.6K
11:26 309.16 309.22 309.16 309.20 11.2K
11:27 309.22 309.31 309.22 309.27 9.9K
11:28 309.28 309.31 309.26 309.26 5.8K
11:29 309.36 309.36 309.26 309.26 21.1K
11:30 309.23 309.28 309.21 309.28 8.6K
11:31 309.27 309.27 309.24 309.26 14.3K
11:32 309.26 309.38 309.26 309.38 27.1K
11:33 309.36 309.36 309.34 309.34 12.0K
11:34 309.32 309.36 309.26 309.36 10.8K
11:35 309.43 309.47 309.43 309.46 6.7K
11:36 309.46 309.49 309.46 309.49 10.9K
11:37 309.56 309.56 309.37 309.37 29.3K
11:38 309.33 309.33 309.30 309.33 15.0K
11:39 309.32 309.37 309.32 309.37 4.2K
11:40 309.37 309.53 309.37 309.53 11.1K
11:41 309.52 309.54 309.48 309.54 11.7K
11:42 309.49 309.49 309.37 309.37 17.3K
11:43 309.38 309.38 309.31 309.31 13.6K
11:44 309.34 309.34 309.25 309.25 8.9K
11:45 309.32 309.47 309.32 309.47 23.1K
11:46 309.49 309.50 309.49 309.49 5.0K
11:47 309.49 309.62 309.49 309.60 12.7K
11:48 309.60 309.71 309.60 309.71 9.8K
11:49 309.70 309.70 309.67 309.67 4.4K
11:50 309.66 309.73 309.66 309.73 6.1K
11:51 309.81 309.82 309.81 309.82 6.7K
11:52 309.85 309.90 309.84 309.90 32.1K
11:53 309.93 309.93 309.85 309.86 6.5K
11:54 309.92 309.92 309.87 309.89 16.8K
11:55 309.94 309.98 309.94 309.98 5.8K
11:56 309.96 309.96 309.93 309.95 7.2K
11:57 309.94 309.94 309.87 309.87 13.1K
11:58 309.93 309.94 309.89 309.89 3.3K
11:59 309.91 309.91 309.83 309.83 6.3K
12:00 309.87 310.03 309.87 310.03 27.0K
12:01 310.01 310.01 309.93 309.93 7.7K
12:02 309.93 309.99 309.93 309.99 16.2K
12:03 309.99 310.00 309.99 310.00 8.7K
12:04 310.01 310.05 309.96 310.05 8.0K
12:05 310.03 310.03 309.98 309.98 12.9K
12:06 309.99 309.99 309.98 309.98 4.7K
12:07 309.90 309.91 309.86 309.91 32.4K
12:08 309.90 309.92 309.90 309.92 5.5K
12:09 309.92 309.92 309.91 309.92 9.8K
12:10 309.92 309.92 309.84 309.85 7.8K
12:11 309.88 309.92 309.88 309.92 9.5K
12:12 309.93 309.94 309.93 309.94 9.2K
12:13 309.95 309.98 309.95 309.98 16.0K
12:14 309.96 309.96 309.94 309.94 9.0K
12:15 309.94 310.03 309.94 310.01 10.7K
12:16 310.00 310.03 310.00 310.03 17.4K
12:17 310.10 310.12 310.10 310.11 6.1K
12:18 310.15 310.15 310.14 310.14 7.3K
12:19 310.14 310.18 310.14 310.18 6.4K
12:20 310.13 310.15 310.11 310.15 15.8K
12:21 310.13 310.19 310.13 310.19 30.6K
12:22 310.22 310.31 310.22 310.29 13.4K
12:23 310.31 310.33 310.31 310.33 8.6K
12:24 310.33 310.33 310.31 310.31 3.9K
12:25 310.31 310.37 310.30 310.37 16.1K
12:26 310.36 310.37 310.35 310.35 1.7K
12:27 310.35 310.35 310.29 310.30 8.9K
12:28 310.31 310.35 310.31 310.35 4.0K
12:29 310.34 310.34 310.23 310.23 20.5K
12:30 310.22 310.27 310.22 310.27 7.6K
12:31 310.23 310.23 310.17 310.17 11.9K
12:32 310.17 310.18 310.16 310.16 29.3K
12:33 310.15 310.17 310.15 310.15 6.0K
12:34 310.13 310.13 310.07 310.08 14.0K
12:35 310.07 310.08 310.02 310.02 34.2K
12:36 310.01 310.02 309.92 309.92 17.9K
12:37 309.89 310.01 309.88 310.01 27.8K
12:38 310.01 310.02 310.00 310.02 7.7K
12:39 310.05 310.10 310.05 310.10 6.0K
12:40 310.14 310.22 310.14 310.22 10.4K
12:41 310.22 310.22 310.18 310.22 17.0K
12:42 310.23 310.23 310.16 310.18 24.1K
12:43 310.18 310.18 310.13 310.13 6.2K
12:44 310.12 310.12 310.09 310.09 3.0K
12:45 310.08 310.27 310.08 310.27 40.8K
12:46 310.31 310.44 310.31 310.44 79.8K
12:47 310.54 310.56 310.53 310.56 13.1K
12:48 310.47 310.47 310.47 310.47 9.1K
12:49 310.45 310.46 310.44 310.44 7.9K
12:50 310.43 310.43 310.38 310.38 3.6K
12:51 310.31 310.31 310.24 310.24 24.5K
12:52 310.23 310.23 310.22 310.22 4.3K
12:53 310.22 310.22 310.14 310.14 18.8K
12:54 310.10 310.10 310.03 310.03 8.2K
12:55 310.02 310.03 310.02 310.03 7.2K
12:56 310.02 310.03 309.97 309.97 7.0K
12:57 309.93 309.95 309.93 309.93 3.2K
12:58 309.92 309.94 309.92 309.94 6.1K
12:59 309.88 309.88 309.82 309.82 8.5K
13:00 309.82 309.83 309.82 309.83 1.9K
13:01 309.80 309.80 309.80 309.80 4.5K
13:02 309.80 309.83 309.80 309.83 13.4K
13:03 309.83 309.83 309.81 309.81 5.0K
13:04 309.83 309.83 309.81 309.82 7.6K
13:05 309.89 309.89 309.84 309.88 8.8K
13:06 309.85 309.85 309.83 309.83 5.4K
13:07 309.87 309.92 309.86 309.92 2.7K
13:08 309.91 309.93 309.91 309.92 14.3K
13:09 309.91 309.91 309.80 309.80 10.4K
13:10 309.81 309.88 309.81 309.85 8.3K
13:11 309.92 309.93 309.90 309.91 8.7K
13:12 309.90 309.95 309.90 309.95 8.8K
13:13 309.95 309.95 309.86 309.86 14.0K
13:14 309.85 309.85 309.81 309.81 9.4K
13:15 309.80 310.02 309.80 310.02 21.7K
13:16 310.03 310.10 310.03 310.09 7.5K
13:17 310.08 310.08 310.06 310.08 1.7K
13:18 310.05 310.05 310.02 310.02 6.0K
13:19 310.00 310.00 309.98 309.98 7.5K
13:20 309.98 310.02 309.98 309.99 8.1K
13:21 309.91 309.91 309.87 309.89 37.9K
13:22 309.87 309.93 309.87 309.90 7.7K
13:23 309.85 309.93 309.85 309.92 18.1K
13:24 309.89 309.96 309.89 309.96 12.0K
13:25 310.01 310.01 309.96 309.96 29.0K
13:26 309.97 310.02 309.97 310.02 8.5K
13:27 310.05 310.14 310.05 310.12 8.0K
13:28 310.14 310.15 310.11 310.11 8.6K
13:29 310.11 310.13 310.10 310.13 11.4K
13:30 310.11 310.17 310.10 310.17 8.8K
13:31 310.19 310.19 310.10 310.10 4.1K
13:32 310.11 310.11 310.07 310.07 12.4K
13:33 310.06 310.09 310.06 310.07 8.2K
13:34 310.07 310.10 310.07 310.10 16.7K
13:35 310.10 310.10 310.10 310.10 2.5K
13:36 310.15 310.17 310.15 310.17 14.7K
13:37 310.11 310.12 310.10 310.10 5.8K
13:38 310.08 310.08 310.06 310.06 7.9K
13:39 310.03 310.03 309.99 309.99 7.7K
13:40 309.97 309.99 309.93 309.99 32.2K
13:41 309.99 309.99 309.99 309.99 1.0K
13:42 309.99 309.99 309.96 309.96 5.5K
13:43 309.97 309.97 309.95 309.97 2.4K
13:44 309.94 310.01 309.94 310.01 7.6K
13:45 310.01 310.01 309.98 309.99 22.1K
13:46 309.99 309.99 309.91 309.91 6.3K
13:47 309.91 309.92 309.90 309.92 12.7K
13:48 309.91 309.91 309.86 309.86 51.6K
13:49 309.86 309.86 309.85 309.85 8.4K
13:50 309.86 309.86 309.79 309.79 24.7K
13:51 309.81 309.81 309.67 309.67 24.3K
13:52 309.67 309.67 309.64 309.64 15.5K
13:53 309.62 309.66 309.62 309.66 6.2K
13:54 309.66 309.66 309.62 309.64 16.9K
13:55 309.73 309.82 309.73 309.82 15.2K
13:56 309.82 309.87 309.82 309.83 6.4K
13:57 309.81 309.81 309.65 309.65 17.1K
13:58 309.65 309.68 309.65 309.68 3.6K
13:59 309.72 309.72 309.69 309.69 8.8K
14:00 309.69 309.70 309.69 309.69 16.8K
14:01 309.72 309.74 309.72 309.74 14.0K
14:02 309.73 309.74 309.72 309.74 14.0K
14:03 309.79 309.79 309.73 309.73 17.3K
14:04 309.71 309.71 309.64 309.64 7.8K
14:05 309.66 309.67 309.65 309.65 7.0K
14:06 309.65 309.66 309.61 309.61 9.7K
14:07 309.61 309.61 309.57 309.57 9.8K
14:08 309.49 309.49 309.46 309.46 15.8K
14:09 309.46 309.46 309.45 309.46 10.9K
14:10 309.44 309.52 309.44 309.52 6.8K
14:11 309.52 309.57 309.52 309.56 8.7K
14:12 309.59 309.59 309.56 309.59 6.2K
14:13 309.55 309.55 309.50 309.52 24.8K
14:14 309.52 309.52 309.48 309.48 5.3K
14:15 309.48 309.48 309.45 309.45 14.3K
14:16 309.45 309.47 309.45 309.47 7.4K
14:17 309.45 309.45 309.42 309.42 9.4K
14:18 309.34 309.34 309.27 309.27 26.4K
14:19 309.19 309.19 309.13 309.13 21.7K
14:20 309.12 309.12 309.10 309.11 4.1K
14:21 309.08 309.08 309.06 309.06 15.3K
14:22 309.05 309.05 309.01 309.01 8.0K
14:23 308.97 308.97 308.92 308.95 16.7K
14:24 308.96 308.98 308.93 308.98 15.0K
14:25 308.93 308.94 308.93 308.94 6.9K
14:26 308.96 308.96 308.90 308.90 4.4K
14:27 308.86 308.97 308.86 308.97 8.1K
14:28 308.97 308.97 308.93 308.94 13.0K
14:29 308.93 308.93 308.87 308.87 15.5K
14:30 308.91 308.94 308.91 308.93 25.7K
14:31 308.93 308.93 308.86 308.86 17.6K
14:32 308.86 308.86 308.83 308.83 15.1K
14:33 308.83 308.83 308.82 308.83 16.5K
14:34 308.73 308.79 308.70 308.76 16.4K
14:35 308.76 308.76 308.72 308.72 17.3K
14:36 308.66 308.66 308.65 308.65 15.0K
14:37 308.65 308.67 308.65 308.65 7.9K
14:38 308.66 308.68 308.65 308.68 10.3K
14:39 308.70 308.74 308.70 308.74 29.3K
14:40 308.74 308.79 308.74 308.75 6.0K
14:41 308.76 308.76 308.64 308.64 17.8K
14:42 308.57 308.57 308.43 308.43 25.9K
14:43 308.41 308.41 308.37 308.37 9.1K
14:44 308.42 308.42 308.37 308.37 36.7K
14:45 308.37 308.37 308.31 308.31 8.7K
14:46 308.31 308.36 308.28 308.36 8.7K
14:47 308.37 308.37 308.34 308.34 5.1K
14:48 308.34 308.34 308.32 308.33 5.6K
14:49 308.33 308.36 308.33 308.36 9.9K
14:50 308.33 308.33 308.30 308.33 15.0K
14:51 308.35 308.35 308.31 308.31 13.9K
14:52 308.33 308.33 308.26 308.26 17.7K
14:53 308.25 308.25 308.19 308.20 24.4K
14:54 308.21 308.23 308.18 308.18 11.3K
14:55 308.20 308.20 308.17 308.17 10.9K
14:56 308.19 308.22 308.17 308.22 15.1K
14:57 308.21 308.23 308.21 308.23 22.0K
14:58 308.26 308.31 308.25 308.31 13.2K
14:59 308.30 308.37 308.30 308.34 33.3K
15:00 308.39 308.41 308.37 308.37 21.4K
15:01 308.35 308.35 308.19 308.19 16.9K
15:02 308.16 308.16 308.01 308.01 60.9K
15:03 308.04 308.11 308.04 308.10 17.3K
15:04 308.09 308.13 308.09 308.13 9.0K
15:05 308.13 308.13 308.05 308.07 39.9K
15:06 308.17 308.17 308.14 308.15 19.7K
15:07 308.15 308.15 308.11 308.11 5.3K
15:08 308.05 308.10 308.05 308.10 17.6K
15:09 308.13 308.13 308.12 308.12 10.9K
15:10 308.13 308.13 308.12 308.12 14.2K
15:11 308.07 308.14 308.07 308.14 10.4K
15:12 308.18 308.25 308.18 308.25 11.6K
15:13 308.23 308.23 308.20 308.22 4.4K
15:14 308.20 308.23 308.18 308.23 14.0K
15:15 308.20 308.20 308.12 308.12 16.4K
15:16 308.11 308.13 308.11 308.13 9.8K
15:17 308.21 308.24 308.16 308.19 22.4K
15:18 308.17 308.21 308.16 308.21 15.0K
15:19 308.21 308.23 308.21 308.22 15.2K
15:20 308.23 308.25 308.19 308.25 16.3K
15:21 308.29 308.29 308.23 308.23 8.8K
15:22 308.28 308.28 308.19 308.19 22.0K
15:23 308.21 308.21 308.14 308.14 9.9K
15:24 308.14 308.27 308.14 308.26 41.7K
15:25 308.24 308.29 308.24 308.27 22.4K
15:26 308.27 308.27 308.26 308.27 6.8K
15:27 308.28 308.32 308.28 308.30 19.0K
15:28 308.31 308.35 308.31 308.31 8.8K
15:29 308.31 308.31 308.22 308.22 16.0K
15:30 308.24 308.37 308.24 308.33 47.7K
15:31 308.31 308.39 308.31 308.39 28.8K
15:32 308.34 308.34 308.32 308.32 22.7K
15:33 308.25 308.36 308.25 308.36 43.9K
15:34 308.39 308.51 308.39 308.49 41.3K
15:35 308.52 308.58 308.52 308.58 27.5K
15:36 308.62 308.62 308.59 308.61 20.5K
15:37 308.62 308.65 308.60 308.60 24.7K
15:38 308.63 308.63 308.61 308.61 17.7K
15:39 308.64 308.65 308.55 308.55 51.7K
15:40 308.59 308.61 308.56 308.56 39.3K
15:41 308.56 308.59 308.56 308.57 45.1K
15:42 308.59 308.64 308.59 308.64 37.6K
15:43 308.64 308.68 308.64 308.64 42.2K
15:44 308.69 308.79 308.69 308.79 64.7K
15:45 308.79 308.91 308.77 308.91 52.5K
15:46 308.96 309.11 308.96 309.11 28.7K
15:47 309.16 309.20 309.15 309.20 49.3K
15:48 309.22 309.23 309.15 309.15 69.9K
15:49 309.11 309.13 309.07 309.07 50.8K
15:50 309.08 309.20 309.08 309.14 172.6K
15:51 309.06 309.08 309.06 309.07 61.8K
15:52 309.12 309.27 309.12 309.27 73.2K
15:53 309.23 309.23 309.18 309.19 72.6K
15:54 309.20 309.25 309.20 309.21 103.4K
15:55 309.27 309.27 309.21 309.26 123.9K
15:56 309.23 309.23 309.18 309.18 146.4K
15:57 309.05 309.07 308.95 308.95 166.3K
15:58 309.04 309.07 309.02 309.02 145.8K
15:59 309.06 309.06 308.96 309.05 205.1K
16:00 309.09 309.09 309.06 309.06 5,670.4K
16:01 309.06 309.06 309.06 309.06 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available