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
09:30 318.44 318.44 318.07 318.35 186.3K
09:31 318.16 318.41 318.16 318.41 20.8K
09:32 318.78 319.39 318.78 319.39 33.1K
09:33 319.72 320.44 319.72 320.44 63.1K
09:34 320.57 321.36 320.57 321.36 53.6K
09:35 321.51 322.21 321.51 322.21 84.6K
09:36 322.11 322.24 322.08 322.24 28.0K
09:37 322.13 322.14 322.05 322.05 45.5K
09:38 322.09 322.33 322.09 322.32 33.1K
09:39 322.35 322.46 322.34 322.46 18.8K
09:40 322.41 322.93 322.41 322.80 73.6K
09:41 322.83 323.36 322.83 323.31 26.3K
09:42 323.33 323.59 323.31 323.59 51.1K
09:43 323.67 323.69 323.50 323.69 79.0K
09:44 323.63 323.63 322.83 322.83 45.3K
09:45 322.71 322.71 322.30 322.30 27.4K
09:46 322.27 322.30 322.01 322.01 18.2K
09:47 321.92 321.92 321.15 321.15 58.4K
09:48 321.25 321.63 321.25 321.63 34.8K
09:49 321.68 322.00 321.68 322.00 65.8K
09:50 321.74 321.92 321.74 321.92 18.8K
09:51 321.84 321.87 321.80 321.87 18.9K
09:52 321.88 321.95 321.74 321.74 28.8K
09:53 321.64 321.64 321.52 321.52 12.6K
09:54 321.28 321.28 320.94 320.94 29.3K
09:55 320.87 320.93 320.87 320.91 24.4K
09:56 320.92 321.04 320.84 320.84 21.6K
09:57 320.70 320.73 320.59 320.59 29.3K
09:58 320.62 320.71 320.62 320.71 15.6K
09:59 320.72 320.80 320.72 320.80 23.1K
10:00 320.80 320.80 320.49 320.49 43.8K
10:01 320.30 320.30 320.15 320.15 15.4K
10:02 320.25 320.25 320.20 320.24 32.6K
10:03 320.22 320.24 320.05 320.05 41.1K
10:04 320.14 320.14 320.01 320.04 31.9K
10:05 320.16 320.16 320.10 320.12 9.3K
10:06 320.15 320.15 320.07 320.09 38.5K
10:07 320.28 320.28 320.16 320.16 26.2K
10:08 320.12 320.12 320.05 320.05 21.3K
10:09 320.09 320.24 320.04 320.24 23.3K
10:10 320.19 320.37 320.19 320.37 16.6K
10:11 320.40 320.40 320.19 320.19 17.6K
10:12 320.15 320.15 320.08 320.08 20.2K
10:13 320.05 320.24 320.05 320.20 14.9K
10:14 320.18 320.23 320.18 320.23 10.6K
10:15 320.21 320.22 320.20 320.22 8.6K
10:16 320.25 320.26 320.23 320.26 8.5K
10:17 320.25 320.25 320.14 320.14 13.2K
10:18 320.11 320.11 319.73 319.73 76.1K
10:19 319.73 319.78 319.72 319.78 22.0K
10:20 320.00 320.07 320.00 320.07 23.2K
10:21 320.09 320.14 320.09 320.14 24.3K
10:22 320.15 320.43 320.15 320.31 28.1K
10:23 320.29 320.56 320.29 320.56 22.2K
10:24 320.54 320.54 320.51 320.54 9.9K
10:25 320.51 320.79 320.51 320.79 18.9K
10:26 320.80 320.80 320.76 320.76 19.0K
10:27 320.84 320.90 320.84 320.90 9.1K
10:28 320.87 320.90 320.78 320.90 12.7K
10:29 320.91 321.02 320.91 321.02 7.8K
10:30 320.97 320.98 320.96 320.98 16.9K
10:31 321.14 321.17 321.14 321.17 10.0K
10:32 321.30 321.38 321.30 321.38 32.6K
10:33 321.36 321.36 321.21 321.21 32.6K
10:34 321.29 321.30 321.14 321.14 23.3K
10:35 321.04 321.05 321.04 321.05 10.1K
10:36 321.12 321.23 321.12 321.23 29.4K
10:37 321.27 321.54 321.27 321.54 29.0K
10:38 321.54 321.63 321.54 321.63 15.8K
10:39 321.58 321.62 321.57 321.58 23.3K
10:40 321.59 321.59 321.52 321.52 9.2K
10:41 321.48 321.74 321.48 321.74 19.4K
10:42 321.86 321.88 321.83 321.83 26.2K
10:43 321.84 321.84 321.58 321.58 12.2K
10:44 321.55 321.72 321.55 321.72 22.4K
10:45 321.70 321.70 321.54 321.54 30.1K
10:46 321.61 321.80 321.61 321.80 23.0K
10:47 321.84 322.02 321.83 322.02 29.0K
10:48 321.93 321.93 321.80 321.80 14.8K
10:49 321.94 321.94 321.73 321.73 21.1K
10:50 321.79 322.19 321.79 322.19 62.4K
10:51 322.20 322.20 322.11 322.11 13.6K
10:52 322.12 322.12 321.88 321.90 28.9K
10:53 321.86 321.86 321.75 321.75 28.7K
10:54 321.83 321.83 321.76 321.76 16.5K
10:55 321.75 321.75 321.71 321.75 14.7K
10:56 321.77 321.77 321.37 321.37 20.5K
10:57 321.48 321.65 321.45 321.65 17.8K
10:58 321.66 321.66 321.40 321.40 22.6K
10:59 321.27 321.34 321.27 321.33 26.4K
11:00 321.25 321.29 321.19 321.28 22.6K
11:01 321.25 321.25 321.12 321.13 20.5K
11:02 321.09 321.25 321.09 321.14 13.2K
11:03 321.14 321.14 321.03 321.03 12.6K
11:04 320.97 320.97 320.92 320.92 33.3K
11:05 320.89 320.89 320.53 320.53 19.2K
11:06 320.55 320.81 320.54 320.81 17.7K
11:07 320.77 320.88 320.75 320.88 19.5K
11:08 320.88 320.88 320.74 320.74 9.6K
11:09 320.73 320.81 320.73 320.81 12.4K
11:10 320.84 320.84 320.81 320.81 10.3K
11:11 320.86 320.96 320.86 320.96 13.7K
11:12 320.89 320.89 320.78 320.81 12.7K
11:13 320.81 320.86 320.74 320.86 9.8K
11:14 320.91 320.95 320.86 320.86 11.8K
11:15 320.78 320.78 320.62 320.62 22.0K
11:16 320.58 320.70 320.58 320.69 10.5K
11:17 320.69 320.69 320.52 320.52 13.6K
11:18 320.52 320.56 320.39 320.39 15.7K
11:19 320.38 320.42 320.38 320.42 23.1K
11:20 320.42 320.53 320.42 320.47 28.2K
11:21 320.41 320.41 320.32 320.37 33.6K
11:22 320.33 320.36 320.30 320.30 23.3K
11:23 320.32 320.35 320.32 320.34 12.1K
11:24 320.29 320.38 320.11 320.11 128.0K
11:25 320.14 320.18 320.14 320.18 12.7K
11:26 320.18 320.27 320.18 320.27 14.9K
11:27 320.05 320.08 320.05 320.06 12.1K
11:28 320.09 320.20 320.09 320.20 12.3K
11:29 320.21 320.25 320.18 320.18 33.0K
11:30 320.11 320.11 319.89 319.92 30.3K
11:31 319.95 319.95 319.76 319.76 29.9K
11:32 319.74 319.78 319.74 319.76 14.6K
11:33 319.76 320.05 319.76 320.05 21.4K
11:34 320.06 320.20 320.06 320.11 21.5K
11:35 320.10 320.10 319.97 319.97 14.8K
11:36 319.97 319.97 319.81 319.84 30.1K
11:37 319.84 319.91 319.84 319.91 9.6K
11:38 320.08 320.08 319.96 319.96 22.3K
11:39 319.97 319.97 319.79 319.82 23.8K
11:40 319.86 319.94 319.86 319.92 3.9K
11:41 319.94 320.11 319.94 320.11 16.6K
11:42 320.16 320.19 320.05 320.05 12.1K
11:43 320.09 320.14 320.08 320.14 4.9K
11:44 320.11 320.12 320.07 320.12 7.3K
11:45 320.20 320.20 320.05 320.05 24.3K
11:46 320.04 320.04 319.91 319.91 44.9K
11:47 319.89 319.93 319.87 319.93 12.4K
11:48 319.91 319.94 319.86 319.94 53.7K
11:49 319.92 319.97 319.87 319.89 21.4K
11:50 319.89 319.90 319.78 319.78 30.2K
11:51 319.80 319.80 319.80 319.80 9.5K
11:52 319.81 319.81 319.81 319.81 17.4K
11:53 319.76 319.76 319.71 319.71 30.0K
11:54 319.72 319.75 319.72 319.75 7.6K
11:55 319.81 319.83 319.81 319.81 10.7K
11:56 319.75 319.75 319.73 319.73 5.3K
11:57 319.75 319.87 319.75 319.85 22.4K
11:58 319.85 320.03 319.85 320.03 28.0K
11:59 319.98 319.98 319.98 319.98 30.0K
12:00 319.98 320.00 319.96 320.00 6.1K
12:01 320.05 320.12 320.05 320.12 24.1K
12:02 320.13 320.22 320.13 320.22 24.4K
12:03 320.33 320.41 320.33 320.40 42.9K
12:04 320.31 320.31 320.22 320.22 15.3K
12:05 320.30 320.43 320.27 320.43 28.4K
12:06 320.43 320.48 320.43 320.48 54.6K
12:07 320.38 320.38 320.36 320.37 16.6K
12:08 320.36 320.43 320.36 320.43 4.7K
12:09 320.42 320.58 320.42 320.58 51.5K
12:10 320.56 320.68 320.56 320.61 23.1K
12:11 320.61 320.61 320.53 320.53 18.1K
12:12 320.40 320.40 320.21 320.21 25.4K
12:13 320.14 320.14 320.10 320.10 23.5K
12:14 320.13 320.30 320.13 320.30 6.1K
12:15 320.31 320.35 320.30 320.35 15.2K
12:16 320.37 320.45 320.37 320.44 7.8K
12:17 320.36 320.36 320.10 320.12 25.7K
12:18 320.13 320.32 320.13 320.32 15.0K
12:19 320.33 320.52 320.33 320.52 13.3K
12:20 320.53 320.53 320.43 320.43 12.7K
12:21 320.43 320.53 320.43 320.53 15.1K
12:22 320.48 320.80 320.48 320.80 22.0K
12:23 320.72 320.89 320.72 320.89 17.5K
12:24 320.89 320.99 320.89 320.97 20.8K
12:25 321.06 321.06 320.69 320.69 28.0K
12:26 320.70 320.70 320.55 320.55 27.1K
12:27 320.53 320.80 320.53 320.80 7.6K
12:28 320.91 320.98 320.91 320.98 11.9K
12:29 320.98 320.99 320.98 320.99 7.8K
12:30 321.06 321.08 321.03 321.03 31.0K
12:31 320.99 320.99 320.88 320.88 25.2K
12:32 320.80 320.80 320.78 320.79 10.5K
12:33 320.80 320.80 320.69 320.69 9.7K
12:34 320.67 320.83 320.67 320.83 10.2K
12:35 320.84 320.84 320.68 320.68 15.3K
12:36 320.64 320.64 320.54 320.54 16.6K
12:37 320.52 320.61 320.52 320.61 13.4K
12:38 320.65 320.65 320.59 320.65 6.3K
12:39 320.57 320.59 320.53 320.53 13.3K
12:40 320.60 320.70 320.60 320.70 24.8K
12:41 320.71 320.71 320.70 320.70 10.2K
12:42 320.70 320.70 320.65 320.67 3.7K
12:43 320.66 320.67 320.64 320.64 10.6K
12:44 320.61 320.61 320.34 320.34 30.2K
12:45 320.40 320.47 320.38 320.47 27.6K
12:46 320.48 320.48 320.41 320.46 25.3K
12:47 320.36 320.47 320.36 320.44 18.4K
12:48 320.44 320.47 320.44 320.47 4.8K
12:49 320.40 320.41 320.37 320.37 13.1K
12:50 320.38 320.38 320.12 320.12 24.7K
12:51 320.15 320.15 320.04 320.04 16.0K
12:52 320.04 320.05 320.02 320.02 6.1K
12:53 320.00 320.01 319.78 319.78 63.2K
12:54 319.70 319.70 319.63 319.64 11.9K
12:55 319.66 319.66 319.55 319.55 16.3K
12:56 319.59 319.73 319.59 319.71 20.9K
12:57 319.74 319.83 319.74 319.77 18.7K
12:58 319.67 319.70 319.67 319.69 10.6K
12:59 319.69 319.70 319.67 319.67 13.9K
13:00 319.70 319.81 319.70 319.71 11.2K
13:01 319.72 319.82 319.72 319.77 6.5K
13:02 319.78 319.78 319.75 319.78 11.7K
13:03 319.77 319.77 319.62 319.62 10.0K
13:04 319.58 319.59 319.56 319.56 17.8K
13:05 319.56 319.61 319.56 319.60 11.8K
13:06 319.65 319.78 319.65 319.78 10.1K
13:07 319.75 319.81 319.75 319.81 9.8K
13:08 319.86 319.89 319.76 319.76 40.0K
13:09 319.71 319.71 319.67 319.68 13.0K
13:10 319.64 319.64 319.55 319.55 11.3K
13:11 319.50 319.69 319.50 319.67 42.1K
13:12 319.69 319.71 319.69 319.71 2.8K
13:13 319.70 319.80 319.70 319.80 5.3K
13:14 319.74 319.74 319.72 319.74 6.1K
13:15 319.76 319.76 319.70 319.70 8.0K
13:16 319.74 319.75 319.69 319.69 28.3K
13:17 319.71 319.71 319.59 319.69 9.4K
13:18 319.80 319.87 319.80 319.87 15.1K
13:19 319.88 319.92 319.87 319.87 8.9K
13:20 319.97 319.98 319.92 319.92 33.7K
13:21 319.89 319.92 319.89 319.91 14.0K
13:22 319.90 319.90 319.76 319.76 11.7K
13:23 319.73 319.76 319.73 319.76 6.5K
13:24 319.76 319.81 319.76 319.80 5.7K
13:25 319.84 319.85 319.83 319.84 7.5K
13:26 319.85 319.94 319.85 319.94 19.5K
13:27 319.83 319.83 319.71 319.72 14.8K
13:28 319.72 319.72 319.55 319.59 18.8K
13:29 319.61 319.61 319.59 319.59 18.4K
13:30 319.59 319.73 319.59 319.72 16.3K
13:31 319.73 319.79 319.73 319.77 21.4K
13:32 319.73 319.89 319.73 319.89 52.5K
13:33 319.89 319.90 319.88 319.90 12.1K
13:34 319.90 319.90 319.82 319.83 25.9K
13:35 319.82 319.90 319.82 319.90 13.5K
13:36 319.96 319.96 319.89 319.89 19.5K
13:37 319.90 320.02 319.90 320.02 13.2K
13:38 319.99 320.05 319.99 320.00 9.2K
13:39 320.05 320.22 320.05 320.22 17.8K
13:40 320.26 320.36 320.26 320.36 19.6K
13:41 320.36 320.36 320.24 320.29 28.7K
13:42 320.32 320.32 320.21 320.21 8.8K
13:43 320.13 320.13 320.10 320.13 13.1K
13:44 320.20 320.24 320.17 320.17 25.4K
13:45 320.18 320.22 320.18 320.22 14.8K
13:46 320.22 320.22 320.21 320.22 5.0K
13:47 320.23 320.25 320.22 320.22 13.0K
13:48 320.29 320.29 320.14 320.14 18.0K
13:49 320.18 320.27 320.18 320.27 11.2K
13:50 320.28 320.28 320.09 320.09 11.8K
13:51 320.07 320.07 320.05 320.05 13.6K
13:52 320.08 320.11 320.08 320.11 10.9K
13:53 320.05 320.05 319.93 319.96 16.3K
13:54 319.97 320.04 319.97 320.04 8.5K
13:55 320.01 320.01 319.94 319.98 19.9K
13:56 319.96 319.96 319.86 319.86 21.2K
13:57 319.89 319.96 319.89 319.96 11.8K
13:58 319.96 320.20 319.96 320.20 24.7K
13:59 320.10 320.10 320.02 320.06 19.5K
14:00 320.07 320.17 320.07 320.14 7.2K
14:01 320.15 320.15 320.10 320.11 13.2K
14:02 320.14 320.14 319.94 319.94 15.0K
14:03 319.96 319.98 319.92 319.98 30.5K
14:04 320.02 320.02 319.94 319.96 19.2K
14:05 319.95 319.95 319.76 319.76 19.0K
14:06 319.75 319.78 319.70 319.78 15.0K
14:07 319.81 319.82 319.78 319.81 13.8K
14:08 319.79 319.82 319.70 319.82 27.4K
14:09 319.80 319.82 319.79 319.82 9.1K
14:10 319.86 319.94 319.86 319.94 16.0K
14:11 320.00 320.05 320.00 320.04 18.5K
14:12 320.05 320.19 320.05 320.19 23.1K
14:13 320.24 320.33 320.24 320.27 15.8K
14:14 320.27 320.29 320.26 320.27 12.2K
14:15 320.28 320.32 320.28 320.32 9.2K
14:16 320.56 320.60 320.56 320.60 34.5K
14:17 320.63 320.63 320.59 320.63 18.5K
14:18 320.62 320.62 320.57 320.57 17.6K
14:19 320.62 320.62 320.53 320.57 14.0K
14:20 320.63 320.64 320.63 320.64 23.4K
14:21 320.63 320.64 320.63 320.63 11.2K
14:22 320.65 320.70 320.65 320.70 9.9K
14:23 320.74 320.85 320.74 320.85 19.7K
14:24 320.82 320.91 320.82 320.89 28.3K
14:25 320.92 321.01 320.92 321.01 14.8K
14:26 320.97 320.97 320.92 320.92 13.3K
14:27 320.88 320.90 320.85 320.85 22.0K
14:28 320.81 320.81 320.67 320.67 16.3K
14:29 320.66 320.79 320.66 320.79 29.5K
14:30 320.62 320.67 320.62 320.63 35.6K
14:31 320.63 320.63 320.41 320.41 17.8K
14:32 320.42 320.43 320.42 320.43 5.1K
14:33 320.43 320.43 320.36 320.41 27.2K
14:34 320.42 320.42 320.30 320.30 12.4K
14:35 320.30 320.31 320.30 320.31 2.8K
14:36 320.33 320.35 320.33 320.35 9.1K
14:37 320.33 320.35 320.33 320.35 20.4K
14:38 320.44 320.62 320.44 320.56 14.6K
14:39 320.51 320.62 320.51 320.62 68.0K
14:40 320.34 320.37 320.31 320.37 39.4K
14:41 320.37 320.41 320.37 320.41 28.7K
14:42 320.56 320.56 320.43 320.43 27.9K
14:43 320.37 320.38 320.37 320.38 17.6K
14:44 320.39 320.41 320.39 320.40 18.6K
14:45 320.42 320.50 320.42 320.50 13.0K
14:46 320.47 320.47 320.42 320.42 14.6K
14:47 320.40 320.44 320.40 320.44 40.1K
14:48 320.41 320.41 320.38 320.38 16.5K
14:49 320.29 320.44 320.29 320.44 24.5K
14:50 320.45 320.45 320.25 320.25 31.0K
14:51 320.11 320.14 320.02 320.14 50.6K
14:52 320.14 320.35 320.14 320.35 21.4K
14:53 320.36 320.37 320.33 320.37 14.7K
14:54 320.34 320.42 320.29 320.42 20.3K
14:55 320.47 320.47 320.39 320.39 62.1K
14:56 320.36 320.37 320.35 320.36 16.0K
14:57 320.46 320.46 320.42 320.45 31.6K
14:58 320.52 320.53 320.45 320.53 130.6K
14:59 320.57 320.65 320.57 320.64 24.4K
15:00 320.65 320.71 320.61 320.61 28.9K
15:01 320.56 320.56 320.47 320.50 24.0K
15:02 320.50 320.55 320.49 320.50 44.5K
15:03 320.54 320.65 320.54 320.65 24.7K
15:04 320.69 320.77 320.69 320.76 37.3K
15:05 320.67 320.68 320.66 320.68 71.7K
15:06 320.72 320.73 320.69 320.73 15.5K
15:07 320.73 320.73 320.69 320.69 55.1K
15:08 320.68 320.74 320.68 320.74 27.3K
15:09 320.76 320.76 320.70 320.70 22.8K
15:10 320.70 320.70 320.65 320.69 50.7K
15:11 320.71 320.78 320.71 320.78 49.7K
15:12 320.76 320.82 320.76 320.82 37.0K
15:13 320.85 320.99 320.85 320.99 24.7K
15:14 320.98 320.98 320.84 320.84 26.8K
15:15 320.84 320.84 320.71 320.71 43.2K
15:16 320.70 320.72 320.69 320.69 87.0K
15:17 320.65 320.65 320.60 320.60 19.7K
15:18 320.56 320.58 320.50 320.58 69.7K
15:19 320.61 320.77 320.61 320.77 18.3K
15:20 320.49 320.49 320.46 320.46 46.9K
15:21 320.46 320.56 320.46 320.54 25.4K
15:22 320.43 320.43 320.33 320.33 34.1K
15:23 320.29 320.41 320.27 320.41 68.0K
15:24 320.52 320.56 320.38 320.42 49.1K
15:25 320.41 320.41 320.37 320.37 28.2K
15:26 320.45 320.50 320.45 320.50 17.3K
15:27 320.51 320.57 320.46 320.46 35.9K
15:28 320.46 320.57 320.46 320.49 25.9K
15:29 320.54 320.55 320.51 320.51 29.0K
15:30 320.53 320.56 320.51 320.51 27.3K
15:31 320.50 320.53 320.50 320.53 42.3K
15:32 320.60 320.62 320.49 320.62 37.1K
15:33 320.62 320.79 320.62 320.74 26.3K
15:34 320.58 320.58 320.38 320.38 64.2K
15:35 320.34 320.34 320.20 320.26 42.6K
15:36 320.13 320.13 319.98 319.98 60.6K
15:37 320.00 320.18 320.00 320.18 44.7K
15:38 320.19 320.31 320.19 320.31 44.3K
15:39 320.24 320.25 320.15 320.15 43.4K
15:40 320.19 320.19 320.13 320.13 45.7K
15:41 320.19 320.20 320.19 320.20 38.7K
15:42 320.33 320.38 320.33 320.33 146.8K
15:43 320.30 320.39 320.30 320.31 61.6K
15:44 320.36 320.36 320.31 320.35 33.8K
15:45 320.24 320.24 320.15 320.20 60.7K
15:46 320.13 320.13 320.09 320.11 31.4K
15:47 320.08 320.14 320.08 320.12 41.3K
15:48 320.08 320.09 320.08 320.08 121.8K
15:49 320.07 320.07 319.97 319.99 53.3K
15:50 320.15 320.16 320.05 320.05 207.7K
15:51 320.02 320.15 320.00 320.12 59.7K
15:52 320.05 320.05 319.95 320.00 56.6K
15:53 320.01 320.03 320.01 320.03 62.4K
15:54 320.12 320.25 320.07 320.25 122.0K
15:55 320.23 320.43 320.23 320.25 202.4K
15:56 320.25 320.33 320.25 320.33 129.0K
15:57 320.25 320.25 320.13 320.13 169.7K
15:58 320.10 320.16 320.10 320.10 284.7K
15:59 319.98 320.04 319.98 319.98 312.7K
16:00 320.02 320.05 320.02 320.05 3,337.4K
16:01 320.05 320.05 320.05 320.05 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available