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
09:30 312.87 313.30 312.87 313.30 281.6K
09:31 313.21 313.24 313.21 313.21 19.1K
09:32 313.35 313.51 313.35 313.37 43.8K
09:33 313.31 313.31 313.21 313.21 42.8K
09:34 313.19 313.19 313.11 313.11 20.3K
09:35 313.12 313.20 313.05 313.10 28.3K
09:36 313.12 313.33 313.12 313.32 25.8K
09:37 313.30 313.79 313.30 313.79 49.7K
09:38 313.77 314.01 313.77 314.01 30.6K
09:39 314.03 314.49 314.03 314.44 62.0K
09:40 314.44 314.67 314.44 314.67 55.7K
09:41 314.76 314.87 314.74 314.74 34.4K
09:42 314.70 314.77 314.69 314.77 18.7K
09:43 314.78 314.84 314.78 314.83 26.6K
09:44 314.89 314.89 314.85 314.89 28.8K
09:45 314.88 315.04 314.88 315.04 30.5K
09:46 315.02 315.02 314.70 314.70 54.8K
09:47 314.70 314.74 314.68 314.74 10.4K
09:48 314.78 314.98 314.78 314.98 22.8K
09:49 314.99 315.00 314.96 314.96 23.0K
09:50 315.01 315.01 314.95 314.95 9.6K
09:51 314.96 315.09 314.96 315.09 29.6K
09:52 315.04 315.05 315.04 315.05 35.6K
09:53 315.05 315.08 315.01 315.08 17.4K
09:54 315.07 315.23 315.07 315.23 52.3K
09:55 315.23 315.23 315.13 315.13 17.7K
09:56 315.13 315.18 315.13 315.18 15.0K
09:57 315.17 315.26 315.17 315.19 28.3K
09:58 315.13 315.19 315.13 315.15 8.1K
09:59 315.25 315.25 315.16 315.16 22.1K
10:00 314.99 314.99 314.73 314.88 49.0K
10:01 314.86 314.86 314.62 314.66 18.8K
10:02 314.60 314.67 314.59 314.67 70.9K
10:03 314.83 314.94 314.83 314.94 10.6K
10:04 315.03 315.11 315.01 315.11 34.5K
10:05 315.15 315.27 315.15 315.27 38.8K
10:06 315.23 315.30 315.20 315.20 14.9K
10:07 315.21 315.25 315.18 315.25 37.7K
10:08 315.22 315.22 315.00 315.00 23.4K
10:09 315.01 315.01 314.98 314.98 13.6K
10:10 314.94 314.97 314.74 314.74 50.1K
10:11 314.69 314.69 314.57 314.57 13.2K
10:12 314.52 314.57 314.52 314.54 18.2K
10:13 314.54 314.54 314.44 314.44 12.4K
10:14 314.45 314.46 314.37 314.37 41.7K
10:15 314.35 314.35 314.17 314.17 16.3K
10:16 314.21 314.30 314.21 314.30 21.7K
10:17 314.34 314.35 314.32 314.32 9.1K
10:18 314.33 314.40 314.30 314.30 11.2K
10:19 314.34 314.49 314.34 314.49 15.0K
10:20 314.51 314.51 314.37 314.37 16.8K
10:21 314.35 314.37 314.35 314.37 36.3K
10:22 314.38 314.42 314.34 314.36 17.6K
10:23 314.33 314.33 314.31 314.33 6.7K
10:24 314.30 314.33 314.30 314.32 18.6K
10:25 314.27 314.27 314.17 314.17 25.8K
10:26 314.14 314.18 314.14 314.18 16.9K
10:27 314.18 314.22 314.18 314.22 35.7K
10:28 314.23 314.31 314.23 314.31 12.2K
10:29 314.30 314.30 314.21 314.25 24.2K
10:30 314.50 314.51 314.48 314.51 28.1K
10:31 314.52 314.52 314.50 314.50 13.6K
10:32 314.50 314.62 314.50 314.62 45.8K
10:33 314.67 314.77 314.66 314.77 12.3K
10:34 314.91 314.99 314.91 314.99 15.5K
10:35 314.98 314.98 314.94 314.94 10.3K
10:36 315.05 315.15 315.05 315.15 21.2K
10:37 315.16 315.16 315.11 315.11 18.6K
10:38 315.13 315.18 315.07 315.07 16.8K
10:39 315.05 315.15 315.04 315.14 18.4K
10:40 315.14 315.15 315.11 315.11 7.3K
10:41 315.13 315.13 315.02 315.02 24.1K
10:42 315.01 315.04 315.01 315.02 4.7K
10:43 314.91 314.96 314.91 314.96 13.9K
10:44 314.98 314.98 314.96 314.98 15.5K
10:45 315.03 315.09 315.03 315.09 68.1K
10:46 315.08 315.12 315.08 315.12 19.7K
10:47 315.12 315.18 315.12 315.18 14.6K
10:48 315.09 315.09 314.92 314.93 95.0K
10:49 314.92 314.95 314.90 314.92 65.1K
10:50 314.90 314.90 314.86 314.86 9.8K
10:51 314.91 314.92 314.88 314.88 11.8K
10:52 314.88 314.93 314.85 314.93 11.2K
10:53 314.85 314.87 314.82 314.87 79.0K
10:54 314.85 314.86 314.84 314.84 7.5K
10:55 314.85 314.88 314.85 314.88 11.2K
10:56 314.88 314.91 314.88 314.90 3.2K
10:57 314.88 315.00 314.88 315.00 18.2K
10:58 314.96 315.03 314.94 315.03 9.5K
10:59 315.05 315.05 315.03 315.03 13.6K
11:00 315.04 315.10 315.00 315.10 17.9K
11:01 315.05 315.07 315.04 315.07 9.6K
11:02 315.11 315.18 315.11 315.18 8.8K
11:03 315.19 315.19 315.19 315.19 18.8K
11:04 315.22 315.22 315.07 315.07 10.3K
11:05 315.08 315.10 315.05 315.05 5.2K
11:06 315.02 315.02 315.01 315.01 6.0K
11:07 315.04 315.09 315.04 315.09 9.1K
11:08 315.15 315.18 315.14 315.14 19.1K
11:09 315.14 315.14 315.09 315.09 12.5K
11:10 315.06 315.08 315.06 315.07 4.6K
11:11 315.08 315.08 315.04 315.05 10.9K
11:12 315.04 315.04 314.93 314.93 8.0K
11:13 314.87 314.88 314.86 314.88 5.6K
11:14 314.86 314.86 314.83 314.83 13.6K
11:15 314.88 314.90 314.88 314.89 7.5K
11:16 314.84 314.90 314.84 314.90 7.3K
11:17 314.90 315.03 314.90 315.03 11.4K
11:18 315.00 315.10 315.00 315.10 4.9K
11:19 315.10 315.12 315.10 315.11 5.8K
11:20 315.12 315.18 315.12 315.18 21.4K
11:21 315.19 315.25 315.19 315.25 10.3K
11:22 315.32 315.39 315.32 315.37 9.5K
11:23 315.25 315.31 315.25 315.30 13.3K
11:24 315.27 315.27 315.13 315.13 35.3K
11:25 315.12 315.12 314.95 314.95 10.0K
11:26 314.95 314.95 314.85 314.88 12.1K
11:27 314.86 314.90 314.77 314.77 7.8K
11:28 314.77 314.77 314.64 314.64 5.8K
11:29 314.66 314.70 314.66 314.70 4.7K
11:30 314.73 314.77 314.73 314.77 9.4K
11:31 314.80 314.80 314.72 314.75 11.7K
11:32 314.73 314.73 314.65 314.65 15.0K
11:33 314.64 314.64 314.47 314.50 22.3K
11:34 314.50 314.51 314.46 314.46 7.2K
11:35 314.45 314.45 314.40 314.40 43.6K
11:36 314.46 314.48 314.46 314.48 8.2K
11:37 314.51 314.51 314.43 314.43 14.1K
11:38 314.48 314.48 314.34 314.34 26.6K
11:39 314.42 314.47 314.42 314.44 9.7K
11:40 314.45 314.48 314.44 314.44 24.1K
11:41 314.44 314.44 314.27 314.28 4.9K
11:42 314.29 314.29 314.24 314.24 16.5K
11:43 314.24 314.24 314.07 314.07 18.6K
11:44 314.00 314.00 313.97 313.97 21.9K
11:45 313.95 313.95 313.73 313.73 21.2K
11:46 313.71 313.74 313.70 313.74 7.6K
11:47 313.79 313.80 313.79 313.80 6.5K
11:48 313.82 313.86 313.82 313.86 7.1K
11:49 313.87 313.91 313.87 313.91 12.6K
11:50 313.89 313.89 313.81 313.81 11.8K
11:51 313.81 313.81 313.79 313.79 6.0K
11:52 313.82 313.82 313.71 313.71 15.9K
11:53 313.71 313.71 313.64 313.64 17.5K
11:54 313.63 313.67 313.63 313.67 12.4K
11:55 313.67 313.67 313.67 313.67 1.3K
11:56 313.67 313.76 313.67 313.76 7.5K
11:57 313.75 313.75 313.71 313.71 5.8K
11:58 313.75 313.77 313.75 313.77 2.7K
11:59 313.77 313.77 313.72 313.72 100.7K
12:00 313.67 313.67 313.66 313.66 16.0K
12:01 313.65 313.66 313.64 313.64 21.6K
12:02 313.65 313.69 313.63 313.69 10.1K
12:03 313.69 313.69 313.59 313.59 8.6K
12:04 313.59 313.59 313.51 313.51 6.5K
12:05 313.50 313.57 313.50 313.56 19.0K
12:06 313.58 313.58 313.53 313.54 6.6K
12:07 313.54 313.54 313.44 313.44 12.6K
12:08 313.44 313.45 313.43 313.45 9.3K
12:09 313.52 313.52 313.47 313.49 24.4K
12:10 313.50 313.62 313.50 313.62 7.5K
12:11 313.61 313.62 313.61 313.62 3.1K
12:12 313.62 313.63 313.61 313.63 10.5K
12:13 313.63 313.66 313.63 313.66 5.4K
12:14 313.78 313.82 313.78 313.81 16.7K
12:15 313.88 313.93 313.88 313.93 10.5K
12:16 313.89 313.89 313.83 313.88 20.0K
12:17 313.91 313.97 313.91 313.97 8.8K
12:18 313.97 313.97 313.93 313.93 6.9K
12:19 313.93 314.03 313.93 314.03 14.2K
12:20 314.02 314.05 313.99 314.05 8.3K
12:21 314.04 314.05 313.97 313.97 14.8K
12:22 313.92 313.96 313.90 313.90 7.6K
12:23 313.88 313.88 313.84 313.84 6.1K
12:24 313.82 313.82 313.73 313.73 110.5K
12:25 313.67 313.67 313.66 313.66 5.2K
12:26 313.66 313.75 313.64 313.75 9.3K
12:27 313.74 313.78 313.74 313.78 7.4K
12:28 313.79 313.81 313.79 313.81 3.2K
12:29 313.78 313.78 313.66 313.66 24.5K
12:30 313.58 313.60 313.57 313.57 43.3K
12:31 313.64 313.80 313.64 313.79 67.8K
12:32 313.83 313.92 313.83 313.92 12.3K
12:33 313.92 313.93 313.90 313.90 2.8K
12:34 313.87 313.90 313.85 313.85 6.3K
12:35 313.90 313.96 313.90 313.96 7.8K
12:36 313.96 313.96 313.93 313.96 2.9K
12:37 313.98 313.99 313.96 313.96 5.0K
12:38 313.89 313.97 313.89 313.97 19.6K
12:39 314.00 314.04 314.00 314.04 5.7K
12:40 314.05 314.07 314.04 314.07 7.8K
12:41 314.07 314.10 314.04 314.04 15.5K
12:42 314.03 314.04 314.02 314.04 11.1K
12:43 314.01 314.05 314.01 314.05 5.0K
12:44 314.02 314.02 313.91 313.91 18.2K
12:45 313.92 313.94 313.92 313.94 8.8K
12:46 313.94 313.96 313.94 313.94 12.2K
12:47 313.95 313.97 313.92 313.97 6.9K
12:48 313.98 314.01 313.98 314.01 9.1K
12:49 314.06 314.10 314.06 314.10 8.5K
12:50 314.10 314.10 314.09 314.09 7.7K
12:51 314.09 314.16 314.09 314.16 5.7K
12:52 314.18 314.23 314.16 314.23 15.9K
12:53 314.27 314.29 314.27 314.29 11.2K
12:54 314.34 314.34 314.28 314.28 14.5K
12:55 314.27 314.27 314.13 314.13 16.7K
12:56 314.16 314.16 314.09 314.09 17.5K
12:57 314.10 314.11 314.06 314.06 6.5K
12:58 314.04 314.06 314.04 314.05 11.7K
12:59 314.06 314.10 314.06 314.09 5.0K
13:00 314.04 314.06 314.03 314.04 11.9K
13:01 314.04 314.04 314.01 314.01 2.1K
13:02 314.03 314.10 314.03 314.09 9.6K
13:03 314.08 314.11 313.97 313.97 21.6K
13:04 313.97 314.05 313.97 314.05 6.6K
13:05 314.04 314.10 314.04 314.05 37.0K
13:06 314.07 314.09 314.05 314.05 11.9K
13:07 314.04 314.06 313.93 313.93 13.5K
13:08 313.97 313.98 313.96 313.98 22.1K
13:09 314.01 314.02 314.01 314.02 4.0K
13:10 314.08 314.08 314.01 314.06 26.6K
13:11 314.11 314.11 314.02 314.08 19.9K
13:12 314.11 314.22 314.11 314.18 23.8K
13:13 314.22 314.22 314.14 314.14 29.0K
13:14 314.11 314.11 314.01 314.02 87.3K
13:15 314.01 314.08 314.01 314.08 26.9K
13:16 314.08 314.08 314.02 314.02 14.9K
13:17 314.03 314.06 313.89 313.89 14.7K
13:18 313.87 313.90 313.87 313.88 7.9K
13:19 313.91 313.93 313.89 313.89 6.3K
13:20 313.91 313.91 313.85 313.85 22.6K
13:21 313.82 313.83 313.81 313.82 9.8K
13:22 313.86 313.86 313.75 313.81 11.4K
13:23 313.82 313.83 313.80 313.80 6.6K
13:24 313.81 313.84 313.81 313.81 9.6K
13:25 313.80 313.81 313.78 313.81 12.4K
13:26 313.80 313.80 313.77 313.77 10.8K
13:27 313.78 313.78 313.69 313.69 19.7K
13:28 313.70 313.75 313.70 313.75 10.9K
13:29 313.68 313.70 313.60 313.70 21.6K
13:30 313.69 313.77 313.69 313.77 8.3K
13:31 313.79 313.79 313.76 313.76 13.4K
13:32 313.73 313.73 313.70 313.72 5.5K
13:33 313.58 313.58 313.47 313.54 27.9K
13:34 313.56 313.59 313.55 313.59 2.9K
13:35 313.53 313.59 313.50 313.59 31.0K
13:36 313.60 313.64 313.59 313.64 17.5K
13:37 313.65 313.65 313.63 313.65 4.6K
13:38 313.63 313.63 313.60 313.60 5.3K
13:39 313.63 313.66 313.48 313.48 29.7K
13:40 313.45 313.79 313.45 313.79 53.9K
13:41 313.79 313.80 313.79 313.79 9.8K
13:42 313.79 313.80 313.78 313.78 2.4K
13:43 313.79 313.79 313.77 313.77 19.0K
13:44 313.77 313.79 313.77 313.79 10.2K
13:45 313.82 313.82 313.81 313.82 12.8K
13:46 313.90 313.90 313.84 313.84 139.4K
13:47 313.87 313.87 313.83 313.84 32.7K
13:48 313.91 313.97 313.89 313.93 54.2K
13:49 313.93 313.98 313.91 313.97 14.3K
13:50 314.07 314.07 314.04 314.04 7.4K
13:51 314.08 314.08 314.02 314.02 10.9K
13:52 314.01 314.01 313.97 314.00 17.1K
13:53 314.01 314.02 313.99 313.99 16.9K
13:54 313.97 313.97 313.87 313.90 9.1K
13:55 313.88 313.88 313.78 313.78 46.9K
13:56 313.73 313.81 313.73 313.81 10.0K
13:57 313.80 313.82 313.80 313.81 3.6K
13:58 313.71 313.72 313.71 313.71 20.9K
13:59 313.72 313.73 313.66 313.66 15.2K
14:00 313.65 313.69 313.64 313.69 13.0K
14:01 313.70 313.70 313.61 313.61 12.6K
14:02 313.65 313.73 313.65 313.73 37.9K
14:03 313.77 314.09 313.77 314.09 61.3K
14:04 314.09 314.20 314.09 314.20 20.4K
14:05 314.17 314.21 314.16 314.16 11.4K
14:06 314.12 314.17 314.12 314.16 37.0K
14:07 314.13 314.13 314.01 314.01 23.0K
14:08 313.99 314.08 313.99 314.08 14.0K
14:09 314.17 314.20 314.15 314.15 11.9K
14:10 314.12 314.12 314.09 314.09 10.9K
14:11 314.04 314.11 313.96 313.96 28.2K
14:12 313.97 314.06 313.97 314.06 17.1K
14:13 314.14 314.21 314.14 314.20 9.0K
14:14 314.20 314.20 314.17 314.17 13.7K
14:15 314.18 314.21 314.17 314.17 12.8K
14:16 314.16 314.16 314.04 314.04 9.1K
14:17 314.03 314.06 314.03 314.03 16.0K
14:18 314.00 314.00 313.98 313.98 11.4K
14:19 314.00 314.00 313.88 313.88 26.1K
14:20 313.88 313.88 313.84 313.84 9.8K
14:21 313.84 313.88 313.83 313.88 7.8K
14:22 313.92 313.93 313.87 313.87 11.6K
14:23 313.87 313.93 313.85 313.93 27.7K
14:24 314.01 314.02 314.01 314.02 27.3K
14:25 314.01 314.01 314.00 314.00 16.1K
14:26 314.03 314.04 313.99 313.99 83.0K
14:27 313.99 314.01 313.98 314.01 13.4K
14:28 313.99 314.01 313.98 313.98 9.7K
14:29 314.01 314.04 314.01 314.04 52.7K
14:30 314.00 314.10 314.00 314.09 33.3K
14:31 314.10 314.10 313.94 313.98 40.5K
14:32 314.07 314.13 314.07 314.13 27.4K
14:33 314.12 314.15 314.12 314.13 23.3K
14:34 314.14 314.14 314.04 314.04 12.7K
14:35 314.02 314.02 313.99 313.99 8.3K
14:36 313.98 313.98 313.90 313.90 16.4K
14:37 313.92 313.92 313.85 313.85 15.2K
14:38 313.88 313.89 313.80 313.80 23.7K
14:39 313.75 313.76 313.74 313.76 7.8K
14:40 313.82 313.94 313.82 313.90 67.7K
14:41 313.93 313.98 313.93 313.97 14.1K
14:42 313.98 314.02 313.98 314.02 20.5K
14:43 314.01 314.01 313.98 313.98 9.1K
14:44 314.01 314.07 314.01 314.07 34.0K
14:45 314.08 314.08 313.98 313.98 26.3K
14:46 313.98 313.98 313.91 313.91 14.0K
14:47 313.92 313.98 313.90 313.94 19.5K
14:48 313.93 313.93 313.85 313.85 26.6K
14:49 313.85 313.90 313.84 313.90 11.1K
14:50 313.91 314.11 313.91 314.11 28.1K
14:51 314.11 314.11 313.93 313.93 35.7K
14:52 313.99 314.02 313.81 313.81 63.4K
14:53 313.78 313.89 313.78 313.78 34.2K
14:54 313.77 313.84 313.77 313.84 71.5K
14:55 313.92 313.92 313.90 313.90 27.2K
14:56 313.91 313.96 313.89 313.94 12.0K
14:57 313.92 313.96 313.88 313.95 13.2K
14:58 313.94 313.99 313.94 313.99 11.4K
14:59 314.06 314.06 313.89 313.89 38.4K
15:00 313.76 313.76 313.58 313.61 65.1K
15:01 313.60 313.60 313.27 313.27 37.4K
15:02 313.32 313.32 313.29 313.32 27.2K
15:03 313.36 313.36 313.07 313.07 61.7K
15:04 313.04 313.16 313.04 313.16 17.8K
15:05 313.24 313.24 313.21 313.21 11.2K
15:06 313.30 313.30 313.23 313.29 21.1K
15:07 313.26 313.33 313.26 313.32 121.7K
15:08 313.23 313.27 313.21 313.21 29.7K
15:09 313.12 313.12 313.03 313.03 28.6K
15:10 313.07 313.12 313.07 313.07 34.0K
15:11 313.08 313.08 312.99 312.99 58.7K
15:12 312.87 312.87 312.74 312.74 38.1K
15:13 312.79 312.96 312.79 312.96 41.0K
15:14 312.89 313.03 312.89 313.03 13.9K
15:15 313.01 313.05 313.01 313.01 12.0K
15:16 313.00 313.00 312.97 312.97 40.7K
15:17 312.99 313.00 312.98 312.99 47.5K
15:18 312.99 312.99 312.93 312.96 49.8K
15:19 312.85 312.85 312.74 312.77 33.3K
15:20 312.82 312.95 312.82 312.95 18.5K
15:21 312.96 313.13 312.96 313.13 42.6K
15:22 313.17 313.19 313.17 313.18 29.2K
15:23 313.24 313.25 313.20 313.20 27.8K
15:24 313.12 313.12 313.04 313.04 18.8K
15:25 313.04 313.04 312.99 312.99 27.2K
15:26 313.03 313.03 312.96 312.98 21.8K
15:27 312.93 313.00 312.93 313.00 19.7K
15:28 312.98 312.98 312.85 312.85 40.8K
15:29 312.87 312.87 312.74 312.76 17.9K
15:30 312.73 312.89 312.72 312.89 46.6K
15:31 312.96 313.05 312.96 313.05 13.0K
15:32 313.08 313.08 313.01 313.01 36.5K
15:33 313.03 313.05 313.03 313.04 39.7K
15:34 313.18 313.23 313.13 313.23 61.9K
15:35 313.27 313.27 313.09 313.09 39.6K
15:36 312.97 313.05 312.97 313.05 109.0K
15:37 313.10 313.14 313.10 313.13 44.2K
15:38 313.19 313.19 313.11 313.14 39.7K
15:39 313.14 313.14 313.06 313.07 34.6K
15:40 313.06 313.06 312.86 312.87 64.3K
15:41 312.86 312.92 312.86 312.92 59.2K
15:42 312.92 312.96 312.92 312.95 37.8K
15:43 313.00 313.08 313.00 313.07 52.9K
15:44 313.04 313.05 312.99 313.05 41.6K
15:45 313.06 313.07 313.04 313.07 50.1K
15:46 313.06 313.11 313.06 313.10 51.3K
15:47 313.12 313.12 313.08 313.08 76.8K
15:48 313.04 313.09 312.97 312.97 72.8K
15:49 313.00 313.00 312.93 312.93 81.4K
15:50 312.89 312.99 312.89 312.98 549.7K
15:51 313.01 313.04 312.94 312.94 120.2K
15:52 312.94 313.09 312.94 313.09 121.6K
15:53 313.07 313.07 313.02 313.07 122.6K
15:54 313.05 313.06 313.00 313.06 97.4K
15:55 313.06 313.06 312.99 312.99 131.7K
15:56 313.12 313.29 313.12 313.29 185.7K
15:57 313.19 313.34 313.19 313.34 120.7K
15:58 313.31 313.31 313.19 313.31 235.5K
15:59 313.46 313.47 313.45 313.45 238.5K
16:00 313.42 313.42 313.42 313.42 8,944.8K
16:01 313.42 313.42 313.42 313.42 193.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available