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
09:30 305.62 305.62 304.45 304.50 457.6K
09:31 304.48 304.61 304.37 304.59 61.5K
09:32 304.48 304.48 304.19 304.25 111.1K
09:33 304.42 304.65 304.42 304.65 234.2K
09:34 304.71 304.88 304.71 304.85 61.7K
09:35 304.75 304.75 304.61 304.63 228.0K
09:36 304.57 304.74 304.50 304.74 72.1K
09:37 304.91 305.62 304.91 305.62 70.6K
09:38 305.88 306.15 305.88 306.15 75.6K
09:39 306.13 306.13 305.82 305.82 50.5K
09:40 305.66 306.00 305.66 306.00 35.7K
09:41 306.09 306.33 306.09 306.33 49.6K
09:42 306.66 306.66 306.48 306.48 219.6K
09:43 306.90 306.91 306.82 306.91 98.4K
09:44 307.04 307.11 307.04 307.06 39.5K
09:45 307.06 307.06 306.98 306.98 59.9K
09:46 306.98 307.30 306.98 307.22 98.7K
09:47 307.37 307.44 307.36 307.44 39.2K
09:48 307.50 307.68 307.50 307.68 64.7K
09:49 307.84 307.84 307.56 307.56 64.9K
09:50 307.71 307.71 307.65 307.69 154.1K
09:51 307.65 307.75 307.65 307.75 54.7K
09:52 307.83 307.87 307.77 307.77 42.9K
09:53 307.69 307.69 307.61 307.61 49.6K
09:54 307.80 307.82 307.68 307.75 49.3K
09:55 307.66 307.92 307.66 307.92 33.4K
09:56 307.98 308.13 307.98 308.13 72.2K
09:57 307.93 308.16 307.93 308.16 213.3K
09:58 308.11 308.18 308.00 308.18 48.3K
09:59 308.26 308.26 308.13 308.13 7.9K
10:00 308.19 308.22 308.06 308.09 38.2K
10:01 308.12 308.18 307.92 307.92 68.5K
10:02 307.89 308.17 307.89 308.17 25.9K
10:03 308.21 308.30 308.21 308.30 21.2K
10:04 308.33 308.35 308.32 308.35 41.2K
10:05 308.42 308.42 308.23 308.23 41.8K
10:06 308.21 308.30 308.21 308.30 36.2K
10:07 308.46 308.55 308.42 308.42 39.3K
10:08 308.39 308.43 308.33 308.33 39.3K
10:09 308.30 308.39 308.30 308.39 47.8K
10:10 308.41 308.41 308.34 308.37 49.5K
10:11 308.28 308.28 308.19 308.19 58.2K
10:12 308.19 308.37 308.19 308.37 27.2K
10:13 308.41 308.54 308.41 308.54 59.7K
10:14 308.65 308.72 308.57 308.57 40.1K
10:15 308.55 308.55 308.42 308.42 27.3K
10:16 308.46 308.49 308.46 308.49 17.4K
10:17 308.49 308.54 308.43 308.43 62.9K
10:18 308.50 308.57 308.46 308.57 25.8K
10:19 308.49 308.49 308.33 308.33 33.1K
10:20 308.31 308.45 308.31 308.45 46.8K
10:21 308.64 308.91 308.64 308.91 111.0K
10:22 308.92 309.08 308.92 309.08 179.3K
10:23 309.09 309.27 309.09 309.27 77.7K
10:24 309.32 309.32 309.23 309.23 40.5K
10:25 309.19 309.20 309.14 309.18 77.5K
10:26 309.16 309.40 309.16 309.37 45.8K
10:27 309.43 309.45 309.38 309.45 43.6K
10:28 309.47 309.62 309.47 309.62 525.2K
10:29 309.61 309.74 309.61 309.74 173.5K
10:30 309.70 309.75 309.65 309.75 819.3K
10:31 309.53 309.54 309.52 309.53 41.5K
10:32 309.50 309.50 309.40 309.47 52.2K
10:33 309.47 309.47 309.44 309.44 20.7K
10:34 309.45 309.45 309.28 309.28 82.4K
10:35 309.25 309.30 309.21 309.28 40.8K
10:36 309.14 309.22 309.14 309.19 78.5K
10:37 309.16 309.16 309.12 309.15 52.6K
10:38 309.09 309.11 309.07 309.07 215.7K
10:39 308.94 308.99 308.93 308.93 55.8K
10:40 309.14 309.21 309.00 309.00 42.1K
10:41 309.03 309.06 309.02 309.06 40.8K
10:42 309.06 309.08 308.88 308.88 77.8K
10:43 308.91 308.91 308.80 308.84 17.9K
10:44 308.83 308.88 308.79 308.79 41.7K
10:45 308.77 308.92 308.74 308.92 92.5K
10:46 309.01 309.08 309.01 309.06 122.8K
10:47 308.93 308.93 308.86 308.86 17.2K
10:48 308.86 308.86 308.82 308.84 63.7K
10:49 308.88 309.38 308.88 309.29 72.5K
10:50 309.29 309.34 309.25 309.34 41.9K
10:51 309.33 309.36 309.17 309.17 31.9K
10:52 309.04 309.04 309.01 309.01 36.7K
10:53 308.99 309.01 308.89 308.91 64.0K
10:54 308.90 309.06 308.90 308.93 51.7K
10:55 308.93 309.04 308.93 309.01 28.9K
10:56 309.01 309.01 309.01 309.01 35.3K
10:57 308.95 308.98 308.95 308.98 31.1K
10:58 308.99 309.08 308.99 309.08 17.2K
10:59 309.13 309.13 309.11 309.11 20.4K
11:00 309.11 309.11 309.05 309.05 32.0K
11:01 308.93 308.95 308.90 308.95 16.6K
11:02 308.99 308.99 308.91 308.91 52.3K
11:03 308.87 308.87 308.75 308.75 23.1K
11:04 308.77 308.81 308.72 308.72 24.3K
11:05 308.72 308.77 308.72 308.77 18.7K
11:06 308.76 308.79 308.73 308.73 21.5K
11:07 308.71 308.81 308.71 308.81 9.4K
11:08 308.73 308.73 308.63 308.64 19.5K
11:09 308.65 308.66 308.64 308.66 13.1K
11:10 308.71 308.82 308.71 308.82 15.2K
11:11 308.84 308.88 308.83 308.88 7.6K
11:12 308.94 308.94 308.86 308.93 45.9K
11:13 308.95 309.02 308.95 308.97 26.2K
11:14 308.98 308.98 308.96 308.96 6.8K
11:15 308.97 308.97 308.89 308.89 12.5K
11:16 308.88 308.88 308.82 308.82 19.2K
11:17 308.82 308.86 308.80 308.80 33.3K
11:18 308.81 308.89 308.81 308.89 31.1K
11:19 308.88 308.89 308.80 308.89 66.5K
11:20 308.90 308.90 308.79 308.81 30.0K
11:21 308.81 308.84 308.80 308.80 21.6K
11:22 308.82 308.85 308.82 308.85 5.6K
11:23 308.87 308.88 308.84 308.88 54.9K
11:24 308.82 308.88 308.78 308.78 34.1K
11:25 308.75 308.82 308.75 308.81 18.6K
11:26 308.75 308.75 308.66 308.66 33.9K
11:27 308.67 308.70 308.67 308.68 10.8K
11:28 308.68 308.68 308.64 308.66 40.9K
11:29 308.60 308.60 308.54 308.54 29.1K
11:30 308.51 308.52 308.51 308.52 24.6K
11:31 308.46 308.46 308.27 308.28 26.6K
11:32 308.25 308.25 308.12 308.12 47.0K
11:33 308.12 308.12 307.92 307.93 52.2K
11:34 307.98 308.00 307.93 307.99 11.3K
11:35 308.00 308.03 307.98 307.98 8.2K
11:36 307.99 308.07 307.99 308.07 7.6K
11:37 308.14 308.19 308.14 308.19 18.5K
11:38 308.19 308.19 308.10 308.13 53.0K
11:39 308.09 308.09 308.00 308.00 27.1K
11:40 308.00 308.00 307.98 307.98 8.5K
11:41 308.04 308.04 307.98 308.02 24.2K
11:42 308.06 308.12 308.03 308.03 14.8K
11:43 308.04 308.04 307.99 308.00 30.4K
11:44 307.99 307.99 307.97 307.98 24.0K
11:45 307.97 308.08 307.97 308.08 34.4K
11:46 308.09 308.10 308.06 308.10 31.3K
11:47 308.09 308.33 308.09 308.33 58.1K
11:48 308.30 308.35 308.28 308.35 21.6K
11:49 308.39 308.50 308.39 308.50 67.0K
11:50 308.46 308.46 308.44 308.44 15.6K
11:51 308.46 308.46 308.38 308.38 22.5K
11:52 308.38 308.38 308.30 308.35 19.2K
11:53 308.31 308.38 308.31 308.37 102.7K
11:54 308.36 308.37 308.29 308.37 207.2K
11:55 308.28 308.42 308.28 308.42 34.6K
11:56 308.47 308.49 308.45 308.49 51.5K
11:57 308.51 308.55 308.50 308.53 31.1K
11:58 308.49 308.49 308.41 308.49 25.6K
11:59 308.55 308.66 308.55 308.66 28.9K
12:00 308.67 308.72 308.67 308.69 17.1K
12:01 308.72 308.76 308.72 308.76 29.1K
12:02 308.71 308.71 308.47 308.47 38.1K
12:03 308.47 308.47 308.43 308.46 21.7K
12:04 308.51 308.55 308.46 308.46 36.4K
12:05 308.41 308.41 308.18 308.18 39.4K
12:06 308.16 308.20 308.14 308.14 21.4K
12:07 308.11 308.17 308.11 308.15 35.5K
12:08 308.16 308.20 308.16 308.20 14.1K
12:09 308.21 308.30 308.21 308.27 86.2K
12:10 308.24 308.24 308.11 308.11 35.6K
12:11 308.19 308.21 308.17 308.21 15.5K
12:12 308.21 308.33 308.21 308.32 26.6K
12:13 308.32 308.34 308.27 308.31 52.9K
12:14 308.34 308.44 308.34 308.44 14.1K
12:15 308.46 308.47 308.46 308.46 33.6K
12:16 308.45 308.45 308.41 308.42 13.2K
12:17 308.42 308.44 308.40 308.40 14.4K
12:18 308.39 308.43 308.39 308.43 28.5K
12:19 308.49 308.64 308.48 308.64 57.7K
12:20 308.65 308.65 308.59 308.59 15.2K
12:21 308.57 308.57 308.45 308.45 85.7K
12:22 308.43 308.55 308.43 308.55 60.1K
12:23 308.51 308.66 308.51 308.66 79.3K
12:24 308.67 308.73 308.67 308.73 18.6K
12:25 308.73 308.73 308.72 308.73 10.9K
12:26 308.73 308.78 308.73 308.78 20.0K
12:27 308.77 308.77 308.74 308.74 27.2K
12:28 308.72 308.75 308.69 308.69 18.0K
12:29 308.70 308.73 308.69 308.73 26.5K
12:30 308.65 308.65 308.55 308.55 21.3K
12:31 308.57 308.66 308.57 308.62 19.0K
12:32 308.65 308.72 308.64 308.72 12.4K
12:33 308.74 308.87 308.74 308.87 12.8K
12:34 308.91 309.00 308.91 309.00 37.7K
12:35 308.99 308.99 308.91 308.91 27.2K
12:36 308.91 308.94 308.91 308.91 56.9K
12:37 308.92 309.12 308.92 309.12 12.3K
12:38 309.13 309.27 309.13 309.27 14.4K
12:39 309.36 309.42 309.31 309.31 32.6K
12:40 309.35 309.45 309.35 309.45 22.4K
12:41 309.46 309.47 309.34 309.34 13.5K
12:42 309.36 309.41 309.36 309.41 18.7K
12:43 309.42 309.42 309.33 309.38 36.9K
12:44 309.38 309.49 309.38 309.49 15.1K
12:45 309.49 309.49 309.46 309.49 20.0K
12:46 309.58 309.59 309.47 309.47 16.1K
12:47 309.51 309.51 309.39 309.39 18.5K
12:48 309.36 309.39 309.33 309.39 15.8K
12:49 309.43 309.43 309.36 309.36 22.8K
12:50 309.37 309.45 309.37 309.38 34.5K
12:51 309.39 309.39 309.35 309.35 9.3K
12:52 309.32 309.45 309.32 309.45 27.7K
12:53 309.48 309.48 309.40 309.40 18.9K
12:54 309.43 309.46 309.43 309.45 10.9K
12:55 309.47 309.47 309.40 309.40 24.1K
12:56 309.45 309.47 309.36 309.36 31.2K
12:57 309.39 309.39 309.36 309.38 15.9K
12:58 309.36 309.36 309.20 309.20 19.9K
12:59 309.19 309.20 309.17 309.18 9.0K
13:00 309.19 309.28 309.19 309.28 13.2K
13:01 309.26 309.27 309.26 309.26 9.8K
13:02 309.16 309.18 309.16 309.18 8.6K
13:03 309.20 309.33 309.20 309.31 34.9K
13:04 309.32 309.42 309.32 309.41 31.2K
13:05 309.42 309.55 309.42 309.55 39.5K
13:06 309.61 309.72 309.61 309.68 26.4K
13:07 309.69 309.72 309.69 309.71 9.3K
13:08 309.68 309.72 309.68 309.71 28.9K
13:09 309.72 309.72 309.62 309.62 21.9K
13:10 309.61 309.61 309.46 309.50 17.1K
13:11 309.48 309.48 309.38 309.40 17.2K
13:12 309.36 309.50 309.36 309.50 18.3K
13:13 309.51 309.60 309.51 309.60 16.3K
13:14 309.64 309.71 309.59 309.71 25.0K
13:15 309.69 309.69 309.64 309.64 12.5K
13:16 309.64 309.64 309.59 309.59 9.3K
13:17 309.62 309.68 309.62 309.65 11.2K
13:18 309.66 309.76 309.66 309.67 23.3K
13:19 309.71 309.73 309.70 309.73 19.5K
13:20 309.73 309.79 309.73 309.77 21.9K
13:21 309.79 309.79 309.70 309.73 19.0K
13:22 309.70 309.70 309.59 309.59 8.5K
13:23 309.60 309.60 309.54 309.57 8.8K
13:24 309.57 309.57 309.55 309.55 16.4K
13:25 309.58 309.65 309.56 309.59 18.8K
13:26 309.60 309.60 309.47 309.47 33.1K
13:27 309.48 309.51 309.48 309.51 10.3K
13:28 309.50 309.51 309.48 309.48 21.0K
13:29 309.40 309.40 309.34 309.34 22.7K
13:30 309.33 309.36 309.31 309.36 25.9K
13:31 309.36 309.37 309.36 309.36 12.4K
13:32 309.35 309.42 309.35 309.41 29.3K
13:33 309.39 309.48 309.39 309.48 22.6K
13:34 309.54 309.61 309.52 309.61 12.1K
13:35 309.57 309.57 309.49 309.49 18.1K
13:36 309.47 309.47 309.31 309.31 32.0K
13:37 309.31 309.52 309.31 309.52 52.9K
13:38 309.61 309.70 309.61 309.70 15.7K
13:39 309.76 309.97 309.76 309.97 24.0K
13:40 309.95 309.95 309.81 309.81 9.9K
13:41 309.84 309.84 309.80 309.80 15.7K
13:42 309.85 309.89 309.78 309.78 18.6K
13:43 309.78 309.78 309.73 309.73 12.1K
13:44 309.82 309.84 309.82 309.84 23.3K
13:45 309.83 309.84 309.83 309.83 17.8K
13:46 309.88 309.95 309.88 309.92 22.4K
13:47 309.94 309.96 309.89 309.89 16.5K
13:48 309.97 309.97 309.92 309.92 33.4K
13:49 309.90 309.90 309.80 309.83 24.1K
13:50 309.82 309.82 309.69 309.69 95.1K
13:51 309.75 309.91 309.75 309.91 55.9K
13:52 309.92 309.95 309.92 309.95 7.4K
13:53 309.95 309.96 309.95 309.95 8.7K
13:54 310.01 310.01 309.91 309.92 14.1K
13:55 309.84 309.92 309.84 309.92 12.5K
13:56 309.92 309.92 309.82 309.82 10.0K
13:57 309.85 309.85 309.77 309.77 17.9K
13:58 309.77 309.80 309.72 309.80 15.9K
13:59 309.79 309.79 309.73 309.73 15.5K
14:00 309.74 309.81 309.74 309.81 16.3K
14:01 309.82 309.92 309.81 309.92 27.8K
14:02 309.94 310.01 309.94 310.01 42.3K
14:03 309.95 309.97 309.92 309.92 113.6K
14:04 309.91 309.91 309.86 309.86 26.5K
14:05 309.85 309.85 309.57 309.61 34.5K
14:06 309.60 309.60 309.48 309.48 53.0K
14:07 309.47 309.52 309.45 309.51 26.7K
14:08 309.42 309.51 309.42 309.51 44.6K
14:09 309.53 309.53 309.36 309.38 24.4K
14:10 309.37 309.42 309.34 309.34 23.2K
14:11 309.34 309.49 309.32 309.49 26.6K
14:12 309.50 309.53 309.47 309.53 8.4K
14:13 309.53 309.61 309.53 309.61 13.9K
14:14 309.51 309.51 309.43 309.43 57.0K
14:15 309.42 309.42 309.38 309.38 11.3K
14:16 309.39 309.39 309.34 309.34 6.1K
14:17 309.45 309.49 309.41 309.41 21.6K
14:18 309.40 309.40 309.37 309.40 8.4K
14:19 309.43 309.51 309.39 309.51 18.9K
14:20 309.51 309.61 309.51 309.61 25.9K
14:21 309.56 309.58 309.55 309.55 12.1K
14:22 309.58 309.73 309.58 309.73 66.0K
14:23 309.85 309.89 309.73 309.84 31.4K
14:24 309.83 309.83 309.80 309.80 12.0K
14:25 309.78 309.78 309.61 309.61 18.2K
14:26 309.61 309.64 309.52 309.52 47.4K
14:27 309.51 309.51 309.50 309.50 15.2K
14:28 309.50 309.50 309.48 309.48 6.7K
14:29 309.47 309.54 309.47 309.48 17.7K
14:30 309.41 309.41 309.34 309.34 29.3K
14:31 309.34 309.34 309.25 309.27 53.0K
14:32 309.20 309.20 309.12 309.12 23.5K
14:33 309.03 309.03 308.96 309.01 53.4K
14:34 309.00 309.11 309.00 309.09 19.1K
14:35 309.09 309.13 309.09 309.13 24.7K
14:36 309.13 309.13 309.10 309.10 39.8K
14:37 309.21 309.23 309.19 309.19 39.7K
14:38 309.25 309.30 309.25 309.26 57.4K
14:39 309.27 309.31 309.27 309.29 21.0K
14:40 309.28 309.40 309.28 309.40 30.4K
14:41 309.46 309.46 309.44 309.44 30.5K
14:42 309.46 309.61 309.46 309.61 37.7K
14:43 309.61 309.63 309.61 309.63 8.1K
14:44 309.60 309.60 309.55 309.59 41.8K
14:45 309.57 309.57 309.37 309.37 23.8K
14:46 309.44 309.48 309.44 309.48 10.4K
14:47 309.47 309.47 309.34 309.34 16.0K
14:48 309.31 309.37 309.22 309.22 31.2K
14:49 309.17 309.26 309.16 309.26 17.8K
14:50 309.24 309.25 309.17 309.24 39.8K
14:51 309.25 309.27 309.17 309.17 37.6K
14:52 309.15 309.23 309.15 309.23 22.1K
14:53 309.24 309.25 309.24 309.24 3.7K
14:54 309.27 309.42 309.27 309.42 32.6K
14:55 309.43 309.49 309.43 309.49 21.2K
14:56 309.47 309.68 309.47 309.68 39.3K
14:57 309.68 309.82 309.68 309.82 20.7K
14:58 309.83 309.83 309.78 309.78 14.6K
14:59 309.79 309.79 309.63 309.63 45.7K
15:00 309.62 309.62 309.58 309.58 28.7K
15:01 309.57 309.57 309.52 309.53 17.2K
15:02 309.53 309.53 309.34 309.34 32.7K
15:03 309.32 309.32 309.25 309.31 17.3K
15:04 309.31 309.45 309.31 309.45 39.6K
15:05 309.45 309.45 309.37 309.37 10.7K
15:06 309.38 309.47 309.38 309.46 37.6K
15:07 309.55 309.56 309.52 309.52 31.0K
15:08 309.49 309.59 309.49 309.57 42.3K
15:09 309.58 309.69 309.58 309.69 43.0K
15:10 309.72 309.72 309.66 309.66 39.8K
15:11 309.67 309.67 309.60 309.65 27.1K
15:12 309.57 309.57 309.53 309.54 24.1K
15:13 309.52 309.52 309.36 309.41 68.2K
15:14 309.39 309.39 309.36 309.36 12.9K
15:15 309.37 309.37 309.28 309.29 29.4K
15:16 309.24 309.24 308.96 308.96 32.8K
15:17 308.97 308.97 308.91 308.92 21.8K
15:18 308.90 309.06 308.90 309.06 41.8K
15:19 309.03 309.22 309.03 309.22 35.2K
15:20 309.22 309.22 309.13 309.18 30.7K
15:21 309.20 309.20 309.17 309.17 31.2K
15:22 309.13 309.15 309.07 309.07 33.3K
15:23 309.09 309.17 309.09 309.17 45.4K
15:24 309.12 309.13 309.10 309.10 39.5K
15:25 309.18 309.26 309.18 309.25 50.1K
15:26 309.30 309.41 309.29 309.41 42.3K
15:27 309.43 309.43 309.34 309.34 24.9K
15:28 309.34 309.45 309.34 309.45 28.8K
15:29 309.41 309.48 309.41 309.48 23.8K
15:30 309.38 309.65 309.38 309.65 65.5K
15:31 309.76 309.78 309.76 309.76 55.7K
15:32 309.76 309.76 309.68 309.71 50.0K
15:33 309.72 309.72 309.58 309.58 46.6K
15:34 309.49 309.49 309.38 309.42 65.6K
15:35 309.41 309.41 309.31 309.34 75.8K
15:36 309.33 309.40 309.33 309.40 39.6K
15:37 309.44 309.48 309.30 309.30 83.9K
15:38 309.22 309.26 309.22 309.25 91.0K
15:39 309.23 309.30 309.23 309.30 74.8K
15:40 309.37 309.37 309.31 309.31 180.7K
15:41 309.29 309.30 309.28 309.28 58.7K
15:42 309.27 309.30 309.20 309.30 60.6K
15:43 309.31 309.32 309.29 309.31 85.6K
15:44 309.29 309.30 309.26 309.26 43.3K
15:45 309.33 309.57 309.33 309.57 64.3K
15:46 309.52 309.67 309.52 309.67 105.4K
15:47 309.70 309.82 309.65 309.82 89.4K
15:48 309.87 309.88 309.84 309.88 63.7K
15:49 310.00 310.10 310.00 310.10 77.8K
15:50 310.04 310.04 309.63 309.63 181.3K
15:51 309.67 309.82 309.67 309.82 97.4K
15:52 309.85 309.93 309.85 309.85 93.4K
15:53 309.84 309.85 309.82 309.85 94.6K
15:54 309.79 309.79 309.71 309.77 109.8K
15:55 309.89 310.12 309.89 310.12 232.8K
15:56 310.12 310.13 309.99 309.99 230.5K
15:57 310.13 310.13 309.98 309.98 133.7K
15:58 310.06 310.06 310.01 310.03 168.6K
15:59 310.01 310.03 309.98 309.98 351.7K
16:00 310.00 310.00 310.00 310.00 3,578.0K
16:01 310.00 310.00 310.00 310.00 59.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available