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
09:30 310.22 310.22 309.56 309.79 1,213.8K
09:31 309.80 309.80 309.68 309.68 49.0K
09:32 309.78 309.78 309.38 309.47 18.5K
09:33 309.40 309.49 308.94 308.94 98.9K
09:34 308.92 308.92 308.78 308.91 40.0K
09:35 308.80 309.21 308.80 309.21 36.1K
09:36 309.11 309.11 308.63 308.75 67.0K
09:37 308.66 308.66 308.46 308.46 46.2K
09:38 308.09 308.19 308.09 308.16 53.9K
09:39 308.19 308.46 308.19 308.33 17.5K
09:40 308.25 308.29 308.25 308.29 15.1K
09:41 308.28 308.28 307.95 307.95 17.7K
09:42 308.00 308.11 308.00 308.04 23.6K
09:43 308.15 308.39 308.15 308.39 63.5K
09:44 308.57 308.87 308.57 308.87 18.3K
09:45 308.83 309.09 308.83 309.02 32.8K
09:46 309.01 309.14 308.88 309.02 29.8K
09:47 309.15 309.15 309.06 309.11 66.0K
09:48 309.11 309.11 308.91 308.91 17.2K
09:49 308.79 308.82 308.78 308.82 20.2K
09:50 308.73 308.95 308.71 308.95 58.1K
09:51 308.97 309.32 308.97 309.32 28.6K
09:52 309.29 309.53 309.29 309.52 20.1K
09:53 309.47 309.47 309.29 309.29 12.6K
09:54 309.26 309.26 309.04 309.04 29.2K
09:55 308.98 308.98 308.75 308.75 15.8K
09:56 308.73 308.73 308.55 308.55 11.9K
09:57 308.47 308.47 308.30 308.30 67.0K
09:58 308.19 308.19 307.89 307.89 32.5K
09:59 307.76 307.82 307.76 307.77 17.7K
10:00 307.76 307.87 307.75 307.84 31.1K
10:01 307.92 307.92 307.86 307.86 54.6K
10:02 307.85 307.88 307.83 307.88 8.5K
10:03 307.84 307.98 307.84 307.98 32.6K
10:04 308.00 308.13 308.00 308.13 63.7K
10:05 308.33 308.37 308.26 308.30 70.9K
10:06 308.27 308.47 308.27 308.41 52.9K
10:07 308.53 308.57 308.53 308.57 46.3K
10:08 308.51 308.72 308.51 308.72 17.8K
10:09 308.77 308.77 308.53 308.53 57.8K
10:10 308.50 308.64 308.50 308.63 29.7K
10:11 308.65 308.67 308.62 308.62 29.0K
10:12 308.63 308.64 308.53 308.53 19.9K
10:13 308.33 308.33 308.30 308.31 16.2K
10:14 308.22 308.22 308.10 308.10 20.9K
10:15 308.00 308.06 307.92 308.06 44.7K
10:16 308.05 308.05 308.00 308.02 14.7K
10:17 308.03 308.11 308.03 308.09 9.5K
10:18 308.09 308.09 307.84 307.84 45.0K
10:19 307.91 308.13 307.91 308.13 36.0K
10:20 308.14 308.31 308.14 308.31 20.1K
10:21 308.27 308.31 308.24 308.24 9.3K
10:22 308.22 308.22 308.01 308.01 36.4K
10:23 307.97 307.97 307.71 307.71 38.7K
10:24 307.68 308.08 307.68 307.71 49.6K
10:25 307.78 307.78 307.34 307.34 23.7K
10:26 307.49 307.58 307.49 307.58 24.5K
10:27 307.52 307.59 307.46 307.59 24.0K
10:28 307.58 307.62 307.56 307.62 6.1K
10:29 307.75 307.85 307.75 307.85 13.3K
10:30 307.91 308.04 307.91 308.04 16.0K
10:31 308.07 308.20 308.07 308.20 15.6K
10:32 308.17 308.17 307.99 307.99 25.9K
10:33 307.94 308.04 307.90 307.99 14.0K
10:34 308.00 308.02 308.00 308.02 8.0K
10:35 308.02 308.02 307.93 307.93 38.1K
10:36 307.91 308.18 307.91 308.18 16.4K
10:37 308.17 308.32 308.17 308.30 11.5K
10:38 308.32 308.32 308.23 308.26 29.9K
10:39 308.22 308.23 308.18 308.18 9.2K
10:40 308.17 308.17 308.12 308.12 29.8K
10:41 308.13 308.13 308.08 308.11 37.2K
10:42 308.12 308.12 308.10 308.10 16.3K
10:43 308.10 308.10 308.08 308.10 26.4K
10:44 308.15 308.25 308.14 308.25 11.4K
10:45 308.39 308.42 308.38 308.42 14.5K
10:46 308.41 308.46 308.39 308.46 16.0K
10:47 308.48 308.51 308.47 308.51 13.3K
10:48 308.46 308.51 308.45 308.50 50.7K
10:49 308.50 308.58 308.50 308.58 5.5K
10:50 308.50 308.53 308.50 308.51 47.7K
10:51 308.49 308.52 308.48 308.52 22.1K
10:52 308.54 308.83 308.54 308.82 156.7K
10:53 308.81 308.81 308.68 308.74 57.7K
10:54 308.73 308.73 308.58 308.58 15.9K
10:55 308.51 308.51 308.15 308.15 15.3K
10:56 308.18 308.26 308.18 308.25 5.0K
10:57 308.25 308.41 308.25 308.41 44.7K
10:58 308.48 308.48 308.46 308.48 8.8K
10:59 308.48 308.52 308.48 308.50 88.1K
11:00 308.56 308.63 308.56 308.59 12.7K
11:01 308.61 308.63 308.60 308.63 17.6K
11:02 308.63 308.63 308.61 308.61 0.7K
11:03 308.62 308.62 308.53 308.54 38.1K
11:04 308.50 308.60 308.37 308.37 27.6K
11:05 308.29 308.29 308.20 308.22 11.0K
11:06 308.31 308.38 308.31 308.35 14.6K
11:07 308.36 308.36 308.33 308.35 9.3K
11:08 308.36 308.60 308.36 308.57 46.9K
11:09 308.59 308.63 308.59 308.62 30.0K
11:10 308.62 308.62 308.52 308.52 12.9K
11:11 308.52 308.58 308.52 308.56 6.3K
11:12 308.47 308.47 308.39 308.42 13.2K
11:13 308.37 308.39 308.37 308.39 5.4K
11:14 308.38 308.43 308.38 308.42 12.8K
11:15 308.43 308.43 308.39 308.41 13.2K
11:16 308.41 308.55 308.41 308.55 21.7K
11:17 308.55 308.55 308.47 308.47 6.5K
11:18 308.47 308.54 308.47 308.50 8.6K
11:19 308.53 308.60 308.53 308.60 34.1K
11:20 308.55 308.57 308.54 308.57 22.2K
11:21 308.60 308.62 308.48 308.51 24.0K
11:22 308.49 308.53 308.40 308.53 20.2K
11:23 308.57 308.59 308.57 308.59 32.7K
11:24 308.62 308.62 308.57 308.58 6.5K
11:25 308.59 308.71 308.59 308.71 13.2K
11:26 308.76 308.77 308.73 308.76 32.6K
11:27 308.78 308.85 308.78 308.80 8.2K
11:28 308.70 308.73 308.70 308.73 7.6K
11:29 308.64 308.73 308.61 308.73 32.5K
11:30 308.82 308.91 308.82 308.83 52.7K
11:31 308.63 308.63 308.60 308.60 15.0K
11:32 308.63 308.63 308.55 308.59 11.6K
11:33 308.61 308.61 308.50 308.50 22.7K
11:34 308.42 308.59 308.42 308.59 19.1K
11:35 308.59 308.64 308.55 308.55 10.3K
11:36 308.50 308.50 308.42 308.49 23.5K
11:37 308.49 308.49 308.15 308.15 24.0K
11:38 308.14 308.14 308.11 308.11 28.4K
11:39 308.14 308.26 308.14 308.20 25.0K
11:40 308.21 308.25 308.08 308.18 31.9K
11:41 308.18 308.19 308.17 308.19 10.6K
11:42 308.24 308.24 308.15 308.15 19.4K
11:43 308.15 308.16 308.14 308.14 6.5K
11:44 308.13 308.13 308.10 308.10 19.1K
11:45 308.12 308.20 308.11 308.20 8.3K
11:46 308.21 308.21 308.09 308.09 16.3K
11:47 308.14 308.18 308.14 308.18 5.0K
11:48 308.16 308.19 308.14 308.14 8.3K
11:49 308.12 308.12 308.04 308.04 22.7K
11:50 308.03 308.03 307.95 307.99 14.8K
11:51 307.96 307.96 307.96 307.96 10.5K
11:52 307.94 307.94 307.88 307.88 6.3K
11:53 307.88 307.94 307.88 307.88 5.0K
11:54 307.92 307.93 307.90 307.90 7.9K
11:55 307.84 307.84 307.66 307.66 11.9K
11:56 307.64 307.69 307.64 307.69 13.2K
11:57 307.73 307.73 307.66 307.66 20.0K
11:58 307.64 307.64 307.57 307.58 20.7K
11:59 307.55 307.61 307.49 307.61 25.9K
12:00 307.59 307.64 307.59 307.64 13.9K
12:01 307.68 307.68 307.57 307.57 10.3K
12:02 307.75 307.89 307.75 307.83 44.2K
12:03 307.76 307.76 307.61 307.62 48.0K
12:04 307.61 307.68 307.56 307.56 7.1K
12:05 307.69 307.69 307.64 307.65 7.8K
12:06 307.60 307.60 307.44 307.44 28.2K
12:07 307.31 307.37 307.30 307.30 48.2K
12:08 307.28 307.28 307.22 307.22 17.1K
12:09 307.20 307.41 307.20 307.41 49.7K
12:10 307.34 307.38 307.34 307.34 27.6K
12:11 307.26 307.36 307.26 307.36 39.9K
12:12 307.36 307.36 307.16 307.16 21.6K
12:13 307.10 307.10 307.03 307.07 13.5K
12:14 307.13 307.13 307.04 307.05 19.2K
12:15 307.04 307.04 306.99 307.02 23.4K
12:16 307.01 307.01 306.93 306.93 61.4K
12:17 306.91 306.98 306.91 306.93 13.8K
12:18 307.03 307.08 307.02 307.06 28.4K
12:19 307.11 307.25 307.11 307.19 36.7K
12:20 307.16 307.20 307.16 307.20 41.5K
12:21 307.24 307.24 307.20 307.20 11.0K
12:22 307.16 307.34 307.16 307.34 53.4K
12:23 307.31 307.31 307.22 307.22 17.6K
12:24 307.43 307.43 307.30 307.30 48.2K
12:25 307.30 307.30 307.23 307.23 18.8K
12:26 307.28 307.28 307.09 307.09 10.4K
12:27 307.03 307.03 306.78 306.78 39.1K
12:28 306.82 306.83 306.82 306.83 28.6K
12:29 306.91 307.05 306.91 307.05 42.2K
12:30 307.05 307.11 307.05 307.11 40.2K
12:31 307.14 307.18 307.10 307.10 25.8K
12:32 307.11 307.11 307.01 307.01 10.8K
12:33 307.01 307.26 307.01 307.08 66.4K
12:34 307.07 307.10 307.05 307.05 28.9K
12:35 307.15 307.16 307.15 307.16 55.8K
12:36 307.14 307.15 307.00 307.00 24.5K
12:37 307.06 307.08 307.06 307.08 8.1K
12:38 307.08 307.12 307.07 307.12 25.1K
12:39 307.08 307.09 307.02 307.02 8.0K
12:40 307.03 307.03 307.02 307.03 19.7K
12:41 307.04 307.11 307.04 307.08 18.5K
12:42 307.08 307.08 307.00 307.00 7.4K
12:43 307.01 307.01 306.76 306.76 15.6K
12:44 306.75 306.77 306.75 306.75 14.4K
12:45 306.74 306.81 306.74 306.80 43.6K
12:46 306.80 306.80 306.62 306.62 38.9K
12:47 306.55 306.55 306.35 306.35 54.4K
12:48 306.32 306.32 306.25 306.27 32.6K
12:49 306.26 306.27 306.26 306.26 42.9K
12:50 306.28 306.28 306.20 306.28 32.8K
12:51 306.25 306.33 306.23 306.33 60.8K
12:52 306.36 306.36 306.31 306.33 14.1K
12:53 306.23 306.23 306.16 306.16 26.6K
12:54 306.14 306.32 306.14 306.32 55.3K
12:55 306.30 306.35 306.30 306.35 9.0K
12:56 306.35 306.41 306.29 306.29 32.8K
12:57 306.25 306.30 306.25 306.30 11.7K
12:58 306.32 306.49 306.30 306.49 37.0K
12:59 306.53 306.63 306.53 306.63 22.2K
13:00 306.78 306.80 306.75 306.75 14.3K
13:01 306.71 306.85 306.71 306.82 20.2K
13:02 306.76 306.76 306.72 306.72 11.1K
13:03 306.69 306.69 306.50 306.50 21.8K
13:04 306.50 306.57 306.50 306.57 5.2K
13:05 306.69 306.69 306.67 306.67 7.7K
13:06 306.67 306.67 306.55 306.55 6.3K
13:07 306.54 306.57 306.54 306.55 8.0K
13:08 306.57 306.63 306.57 306.60 6.9K
13:09 306.62 306.62 306.49 306.50 16.6K
13:10 306.52 306.52 306.43 306.43 8.0K
13:11 306.44 306.44 306.37 306.40 14.8K
13:12 306.34 306.46 306.34 306.46 10.5K
13:13 306.47 306.47 306.45 306.47 8.0K
13:14 306.51 306.51 306.48 306.48 9.2K
13:15 306.49 306.49 306.46 306.46 5.5K
13:16 306.52 306.52 306.47 306.48 6.6K
13:17 306.51 306.52 306.44 306.44 15.8K
13:18 306.43 306.52 306.43 306.51 11.8K
13:19 306.50 306.50 306.48 306.48 4.2K
13:20 306.48 306.48 306.41 306.41 7.0K
13:21 306.39 306.45 306.39 306.45 14.5K
13:22 306.44 306.48 306.44 306.48 7.7K
13:23 306.51 306.56 306.51 306.56 7.8K
13:24 306.52 306.52 306.52 306.52 7.0K
13:25 306.53 306.54 306.53 306.53 7.7K
13:26 306.54 306.54 306.49 306.52 12.7K
13:27 306.48 306.52 306.48 306.52 13.3K
13:28 306.49 306.49 306.41 306.41 15.3K
13:29 306.39 306.41 306.39 306.41 25.8K
13:30 306.39 306.42 306.35 306.35 17.4K
13:31 306.41 306.42 306.39 306.39 12.0K
13:32 306.42 306.47 306.42 306.44 8.7K
13:33 306.42 306.42 306.35 306.35 3.0K
13:34 306.35 306.35 306.30 306.30 6.4K
13:35 306.20 306.22 306.16 306.22 28.2K
13:36 306.24 306.24 306.22 306.22 17.8K
13:37 306.14 306.14 306.05 306.06 21.0K
13:38 306.02 306.11 306.02 306.09 18.0K
13:39 306.10 306.10 306.05 306.05 9.5K
13:40 306.02 306.04 305.99 306.03 13.2K
13:41 305.98 305.99 305.96 305.96 16.4K
13:42 305.95 305.95 305.93 305.93 9.3K
13:43 305.95 305.99 305.95 305.99 13.9K
13:44 305.99 306.04 305.99 306.04 9.7K
13:45 306.10 306.14 306.09 306.14 13.3K
13:46 306.16 306.25 306.16 306.25 21.1K
13:47 306.24 306.24 306.17 306.19 26.1K
13:48 306.14 306.14 306.11 306.14 46.5K
13:49 306.13 306.24 306.13 306.24 29.5K
13:50 306.18 306.18 306.05 306.05 20.8K
13:51 305.98 306.04 305.98 306.02 24.6K
13:52 306.03 306.17 306.03 306.17 13.7K
13:53 306.16 306.16 306.04 306.05 12.2K
13:54 306.08 306.12 306.08 306.08 27.3K
13:55 306.08 306.10 306.08 306.10 9.4K
13:56 306.09 306.09 306.02 306.02 19.2K
13:57 306.01 306.01 305.93 305.95 12.1K
13:58 306.03 306.19 306.03 306.19 16.9K
13:59 306.10 306.10 305.95 305.95 13.4K
14:00 305.95 305.95 305.83 305.87 32.6K
14:01 305.91 305.91 305.85 305.85 5.1K
14:02 305.85 305.85 305.82 305.82 28.4K
14:03 305.81 305.94 305.81 305.93 22.8K
14:04 305.87 305.87 305.85 305.86 80.5K
14:05 305.86 305.94 305.86 305.93 12.9K
14:06 305.94 305.99 305.94 305.96 10.3K
14:07 305.97 305.97 305.84 305.84 13.4K
14:08 305.82 305.82 305.79 305.79 21.0K
14:09 305.76 305.76 305.59 305.59 99.4K
14:10 305.63 305.66 305.63 305.66 26.8K
14:11 305.68 305.71 305.68 305.68 15.3K
14:12 305.70 305.70 305.67 305.67 18.7K
14:13 305.67 305.67 305.64 305.64 17.2K
14:14 305.63 305.75 305.63 305.70 48.5K
14:15 305.68 305.68 305.55 305.55 17.1K
14:16 305.51 305.51 305.48 305.50 12.1K
14:17 305.48 305.49 305.42 305.42 13.2K
14:18 305.35 305.35 305.28 305.28 22.7K
14:19 305.23 305.25 304.94 304.94 45.1K
14:20 305.08 305.08 305.05 305.05 45.0K
14:21 305.04 305.14 305.04 305.14 105.1K
14:22 305.10 305.15 305.10 305.15 34.0K
14:23 305.16 305.34 305.16 305.34 22.7K
14:24 305.34 305.41 305.34 305.41 13.2K
14:25 305.41 305.41 305.35 305.35 15.9K
14:26 305.39 305.41 305.32 305.32 16.0K
14:27 305.30 305.30 305.18 305.18 25.5K
14:28 305.17 305.24 305.17 305.24 12.2K
14:29 305.26 305.29 305.26 305.29 16.2K
14:30 305.31 305.31 305.21 305.21 12.3K
14:31 305.20 305.25 305.13 305.25 149.1K
14:32 305.23 305.44 305.23 305.43 110.9K
14:33 305.50 305.58 305.50 305.58 79.6K
14:34 305.57 305.66 305.56 305.56 52.4K
14:35 305.58 305.58 305.56 305.58 22.9K
14:36 305.59 305.74 305.59 305.74 33.4K
14:37 305.71 305.71 305.68 305.68 7.7K
14:38 305.78 305.89 305.78 305.88 47.0K
14:39 305.90 305.90 305.86 305.89 10.9K
14:40 305.90 305.90 305.87 305.88 15.4K
14:41 305.94 305.94 305.92 305.92 11.0K
14:42 305.93 306.12 305.93 306.12 33.7K
14:43 306.24 306.24 306.20 306.22 38.8K
14:44 306.21 306.21 306.10 306.10 21.6K
14:45 306.11 306.13 306.10 306.10 13.6K
14:46 306.11 306.11 305.96 305.96 19.2K
14:47 305.98 305.98 305.92 305.92 27.1K
14:48 305.86 305.97 305.85 305.97 42.4K
14:49 305.98 306.00 305.95 305.95 16.7K
14:50 305.89 305.89 305.85 305.88 52.5K
14:51 305.89 306.02 305.89 306.01 24.2K
14:52 305.99 305.99 305.91 305.95 33.6K
14:53 306.00 306.00 305.94 305.94 59.7K
14:54 305.92 305.93 305.91 305.93 17.7K
14:55 305.91 305.91 305.83 305.83 59.0K
14:56 305.80 305.80 305.56 305.56 27.3K
14:57 305.57 305.60 305.57 305.57 17.7K
14:58 305.56 305.56 305.40 305.40 45.6K
14:59 305.27 305.27 305.01 305.01 94.2K
15:00 305.03 305.18 305.03 305.18 136.4K
15:01 305.18 305.22 305.18 305.21 10.2K
15:02 305.25 305.29 305.20 305.29 109.3K
15:03 305.29 305.30 305.26 305.30 26.1K
15:04 305.20 305.32 305.16 305.32 61.9K
15:05 305.37 305.37 305.29 305.29 46.4K
15:06 305.27 305.29 305.27 305.29 25.6K
15:07 305.26 305.27 305.26 305.26 45.5K
15:08 305.23 305.28 305.23 305.23 24.5K
15:09 305.25 305.31 305.25 305.28 18.2K
15:10 305.34 305.38 305.31 305.31 32.7K
15:11 305.26 305.35 305.26 305.35 148.0K
15:12 305.35 305.49 305.35 305.49 22.1K
15:13 305.37 305.39 305.30 305.30 19.9K
15:14 305.34 305.41 305.34 305.41 14.5K
15:15 305.41 305.44 305.40 305.40 23.1K
15:16 305.43 305.45 305.37 305.37 44.1K
15:17 305.39 305.45 305.39 305.42 19.6K
15:18 305.42 305.42 305.37 305.37 28.4K
15:19 305.35 305.42 305.35 305.41 50.9K
15:20 305.45 305.53 305.45 305.52 19.7K
15:21 305.53 305.63 305.53 305.63 32.8K
15:22 305.63 305.63 305.53 305.53 39.4K
15:23 305.55 305.63 305.55 305.63 15.2K
15:24 305.48 305.50 305.46 305.50 31.3K
15:25 305.47 305.51 305.43 305.51 15.7K
15:26 305.53 305.54 305.46 305.46 42.8K
15:27 305.48 305.48 305.32 305.32 56.3K
15:28 305.33 305.33 305.29 305.32 17.7K
15:29 305.32 305.32 305.05 305.11 230.7K
15:30 305.14 305.47 305.14 305.47 56.9K
15:31 305.51 305.61 305.51 305.61 26.2K
15:32 305.76 305.97 305.76 305.93 100.0K
15:33 305.97 306.16 305.97 306.00 100.7K
15:34 305.99 305.99 305.94 305.97 58.4K
15:35 305.84 305.98 305.84 305.98 83.5K
15:36 306.00 306.12 306.00 306.12 119.8K
15:37 306.09 306.28 306.09 306.28 64.8K
15:38 306.21 306.32 306.21 306.31 74.5K
15:39 306.33 306.33 306.16 306.16 50.9K
15:40 306.15 306.19 306.15 306.17 43.7K
15:41 306.12 306.13 306.08 306.08 85.3K
15:42 306.08 306.08 306.01 306.06 48.0K
15:43 305.95 306.01 305.89 306.01 72.2K
15:44 305.95 305.95 305.87 305.88 51.4K
15:45 305.87 305.94 305.87 305.91 67.3K
15:46 305.89 305.90 305.88 305.90 46.0K
15:47 305.99 306.04 305.99 306.04 68.0K
15:48 305.98 306.06 305.96 306.06 61.9K
15:49 306.09 306.10 306.07 306.10 81.5K
15:50 306.02 306.02 305.75 305.79 212.9K
15:51 305.82 305.83 305.81 305.83 60.6K
15:52 305.81 305.81 305.65 305.65 77.9K
15:53 305.42 305.45 305.29 305.45 209.2K
15:54 305.49 305.51 305.45 305.45 128.9K
15:55 305.45 305.52 305.38 305.47 165.0K
15:56 305.29 305.46 305.29 305.46 148.5K
15:57 305.41 305.41 305.36 305.40 119.8K
15:58 305.41 305.42 305.36 305.36 187.2K
15:59 305.37 305.42 305.29 305.42 386.1K
16:00 305.32 305.32 305.32 305.32 5,553.3K
16:01 305.32 305.32 305.32 305.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available