S&P/TSX Capped Utilities

GSPTTUT
🏛️ canada →
352.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 313.12 313.93 313.12 313.93 104.6K
09:31 314.24 314.70 314.24 314.70 27.3K
09:32 314.87 315.15 314.87 315.15 50.4K
09:33 314.61 315.42 314.61 315.42 84.8K
09:34 315.89 316.35 315.89 316.22 70.3K
09:35 316.72 317.22 316.72 317.22 60.2K
09:36 317.27 317.27 317.16 317.21 18.8K
09:37 317.10 317.10 316.93 317.07 34.8K
09:38 317.09 317.09 316.92 317.00 13.8K
09:39 316.90 317.02 316.85 317.02 14.5K
09:40 317.11 317.20 317.11 317.14 18.4K
09:41 317.16 317.20 317.14 317.20 48.0K
09:42 317.31 317.46 317.31 317.46 26.0K
09:43 317.44 317.49 317.33 317.33 45.2K
09:44 317.40 317.54 317.40 317.52 36.5K
09:45 317.52 317.58 317.47 317.58 38.3K
09:46 317.58 317.59 317.44 317.44 23.3K
09:47 317.27 317.37 317.22 317.37 25.4K
09:48 317.32 317.45 317.32 317.45 107.3K
09:49 317.53 317.53 317.41 317.42 20.3K
09:50 317.30 317.41 317.30 317.41 71.4K
09:51 317.44 317.44 317.32 317.36 28.2K
09:52 317.32 317.33 317.28 317.28 48.5K
09:53 317.28 317.37 317.28 317.33 16.5K
09:54 317.30 317.39 317.30 317.39 73.3K
09:55 317.29 317.35 317.29 317.35 55.0K
09:56 317.46 317.46 317.32 317.32 19.8K
09:57 317.37 317.37 317.32 317.35 21.0K
09:58 317.32 317.32 317.22 317.22 18.6K
09:59 317.26 317.26 317.17 317.17 14.8K
10:00 317.19 317.20 317.13 317.13 10.5K
10:01 317.15 317.15 317.05 317.06 16.2K
10:02 317.04 317.13 317.04 317.13 46.1K
10:03 317.12 317.23 317.12 317.23 28.9K
10:04 317.29 317.29 317.25 317.25 113.8K
10:05 317.26 317.26 317.17 317.17 33.4K
10:06 317.17 317.18 317.04 317.04 14.7K
10:07 316.99 317.07 316.98 317.05 17.7K
10:08 317.00 317.00 316.83 316.87 35.4K
10:09 316.87 316.88 316.84 316.84 22.3K
10:10 316.92 316.96 316.92 316.96 12.9K
10:11 316.99 317.13 316.99 317.13 9.9K
10:12 317.20 317.20 317.18 317.18 17.2K
10:13 317.16 317.16 316.99 317.00 12.1K
10:14 316.96 316.96 316.89 316.89 36.2K
10:15 316.89 316.98 316.86 316.98 20.3K
10:16 316.97 316.97 316.74 316.75 14.2K
10:17 316.78 316.81 316.76 316.76 16.1K
10:18 316.77 316.77 316.54 316.54 14.3K
10:19 316.61 316.62 316.56 316.59 6.3K
10:20 316.62 316.63 316.58 316.58 11.9K
10:21 316.58 316.69 316.58 316.69 18.1K
10:22 316.69 316.69 316.61 316.61 10.1K
10:23 316.62 316.62 316.53 316.61 24.2K
10:24 316.51 316.70 316.51 316.70 18.2K
10:25 316.67 316.74 316.67 316.69 14.2K
10:26 316.67 316.69 316.66 316.69 18.3K
10:27 316.78 316.94 316.78 316.94 35.2K
10:28 316.90 316.97 316.90 316.96 25.3K
10:29 316.93 316.93 316.76 316.76 17.4K
10:30 316.73 316.73 316.60 316.60 39.3K
10:31 316.58 316.66 316.57 316.66 16.8K
10:32 316.66 316.70 316.66 316.70 11.4K
10:33 316.71 316.71 316.66 316.66 11.3K
10:34 316.66 316.66 316.59 316.65 30.2K
10:35 316.62 316.67 316.62 316.67 26.8K
10:36 316.69 316.73 316.64 316.73 16.0K
10:37 316.76 316.80 316.72 316.77 10.5K
10:38 316.79 316.79 316.69 316.69 12.3K
10:39 316.61 316.61 316.54 316.58 12.3K
10:40 316.54 316.56 316.53 316.56 11.6K
10:41 316.49 316.62 316.49 316.62 21.0K
10:42 316.61 316.61 316.47 316.47 18.2K
10:43 316.44 316.53 316.44 316.53 20.6K
10:44 316.55 316.65 316.55 316.65 21.4K
10:45 316.68 316.70 316.68 316.69 5.5K
10:46 316.67 316.67 316.62 316.67 9.0K
10:47 316.67 316.70 316.67 316.70 11.2K
10:48 316.70 316.78 316.70 316.76 12.7K
10:49 316.74 316.74 316.72 316.72 6.7K
10:50 316.69 316.72 316.66 316.66 7.8K
10:51 316.66 316.66 316.62 316.62 19.0K
10:52 316.60 316.60 316.57 316.60 10.6K
10:53 316.59 316.59 316.48 316.48 15.9K
10:54 316.49 316.54 316.49 316.54 5.2K
10:55 316.59 316.62 316.59 316.60 19.3K
10:56 316.58 316.60 316.58 316.60 10.1K
10:57 316.60 316.61 316.59 316.59 4.3K
10:58 316.58 316.61 316.58 316.61 10.1K
10:59 316.62 316.77 316.62 316.75 11.3K
11:00 316.76 316.84 316.76 316.84 5.4K
11:01 316.86 316.90 316.86 316.90 4.7K
11:02 316.88 316.88 316.87 316.87 4.9K
11:03 316.90 317.00 316.90 317.00 9.9K
11:04 317.05 317.05 316.98 317.01 6.6K
11:05 317.02 317.03 316.98 317.03 18.4K
11:06 317.06 317.25 317.06 317.25 59.2K
11:07 317.34 317.44 317.34 317.43 37.7K
11:08 317.39 317.49 317.39 317.49 12.6K
11:09 317.57 317.57 317.52 317.53 28.6K
11:10 317.54 317.56 317.51 317.51 8.3K
11:11 317.46 317.46 317.43 317.43 7.3K
11:12 317.41 317.58 317.41 317.58 24.3K
11:13 317.57 317.58 317.55 317.55 30.5K
11:14 317.53 317.55 317.42 317.43 9.1K
11:15 317.44 317.44 317.34 317.34 12.2K
11:16 317.49 317.49 317.45 317.45 14.1K
11:17 317.49 317.49 317.40 317.47 12.1K
11:18 317.41 317.45 317.41 317.45 8.9K
11:19 317.44 317.44 317.33 317.44 10.7K
11:20 317.46 317.46 317.42 317.42 26.3K
11:21 317.40 317.40 317.35 317.36 7.1K
11:22 317.39 317.39 317.36 317.37 14.0K
11:23 317.38 317.39 317.37 317.37 23.4K
11:24 317.39 317.47 317.39 317.45 9.9K
11:25 317.51 317.51 317.40 317.40 12.3K
11:26 317.37 317.37 317.36 317.36 16.5K
11:27 317.37 317.41 317.37 317.37 20.1K
11:28 317.41 317.41 317.38 317.38 13.0K
11:29 317.29 317.29 317.27 317.28 7.9K
11:30 317.27 317.27 317.19 317.19 8.2K
11:31 317.06 317.18 317.06 317.16 14.9K
11:32 317.16 317.16 317.11 317.11 5.1K
11:33 317.11 317.11 317.05 317.05 9.5K
11:34 316.94 316.94 316.92 316.92 11.2K
11:35 316.92 316.94 316.92 316.92 8.8K
11:36 316.90 316.90 316.83 316.83 15.6K
11:37 316.81 316.81 316.77 316.81 10.5K
11:38 316.84 316.92 316.84 316.88 9.9K
11:39 316.83 316.84 316.81 316.84 4.2K
11:40 316.84 316.86 316.84 316.86 6.2K
11:41 316.82 316.82 316.75 316.75 1.9K
11:42 316.74 316.74 316.59 316.61 12.4K
11:43 316.52 316.54 316.49 316.51 8.3K
11:44 316.55 316.56 316.46 316.46 8.1K
11:45 316.45 316.52 316.45 316.52 10.3K
11:46 316.51 316.51 316.47 316.49 19.4K
11:47 316.53 316.53 316.48 316.50 7.2K
11:48 316.49 316.54 316.48 316.48 12.9K
11:49 316.48 316.48 316.29 316.31 8.1K
11:50 316.18 316.18 316.04 316.04 10.5K
11:51 316.05 316.08 316.03 316.08 13.7K
11:52 316.05 316.05 315.89 315.89 16.5K
11:53 315.90 315.90 315.85 315.85 17.4K
11:54 315.82 315.82 315.75 315.75 6.6K
11:55 315.77 315.82 315.77 315.82 14.6K
11:56 315.86 315.96 315.86 315.96 11.1K
11:57 315.97 316.01 315.97 316.01 5.3K
11:58 315.96 315.96 315.95 315.96 9.8K
11:59 315.92 315.95 315.92 315.95 7.3K
12:00 315.94 316.00 315.91 315.91 50.7K
12:01 315.94 315.94 315.80 315.80 7.7K
12:02 315.82 315.85 315.82 315.83 6.2K
12:03 315.84 315.84 315.83 315.84 8.3K
12:04 315.83 315.88 315.81 315.88 9.8K
12:05 315.88 316.16 315.86 316.16 50.0K
12:06 316.15 316.22 316.15 316.22 5.2K
12:07 316.22 316.24 316.17 316.17 9.6K
12:08 316.18 316.23 316.18 316.18 13.5K
12:09 316.17 316.17 316.13 316.13 7.5K
12:10 316.13 316.13 316.08 316.08 9.9K
12:11 315.99 315.99 315.90 315.92 15.4K
12:12 315.93 315.93 315.83 315.83 9.4K
12:13 315.83 315.86 315.82 315.86 7.7K
12:14 316.01 316.01 315.97 315.97 18.7K
12:15 315.98 316.10 315.98 316.05 16.8K
12:16 316.10 316.20 316.10 316.15 25.4K
12:17 316.17 316.17 316.13 316.15 10.5K
12:18 316.14 316.17 316.08 316.08 8.1K
12:19 316.16 316.30 316.16 316.30 22.3K
12:20 316.29 316.34 316.29 316.34 13.7K
12:21 316.33 316.49 316.32 316.49 21.6K
12:22 316.50 316.56 316.50 316.56 18.5K
12:23 316.60 316.60 316.56 316.56 14.8K
12:24 316.51 316.51 316.44 316.44 11.4K
12:25 316.53 316.63 316.53 316.63 21.3K
12:26 316.55 316.55 316.51 316.51 15.7K
12:27 316.63 316.68 316.63 316.68 9.6K
12:28 316.67 316.68 316.64 316.67 6.4K
12:29 316.68 316.76 316.68 316.74 14.4K
12:30 316.74 316.74 316.55 316.55 23.7K
12:31 316.60 316.68 316.60 316.68 11.0K
12:32 316.68 316.71 316.68 316.71 5.7K
12:33 316.74 316.80 316.74 316.80 9.7K
12:34 316.80 316.87 316.75 316.87 19.8K
12:35 316.88 316.90 316.88 316.90 8.5K
12:36 316.89 316.89 316.84 316.84 6.7K
12:37 316.84 316.84 316.79 316.79 11.5K
12:38 316.79 316.82 316.78 316.82 8.4K
12:39 316.90 316.94 316.90 316.91 16.1K
12:40 316.92 316.98 316.92 316.97 11.3K
12:41 316.89 316.90 316.89 316.90 4.5K
12:42 316.89 316.94 316.89 316.94 6.9K
12:43 316.94 316.94 316.78 316.90 88.6K
12:44 316.89 316.89 316.83 316.86 29.0K
12:45 316.98 316.98 316.92 316.92 120.5K
12:46 316.91 317.02 316.91 317.02 36.4K
12:47 317.08 317.18 317.08 317.18 20.7K
12:48 317.13 317.13 317.00 317.00 18.4K
12:49 316.89 316.89 316.86 316.89 14.4K
12:50 316.89 316.98 316.89 316.92 14.1K
12:51 316.92 316.92 316.88 316.88 7.0K
12:52 316.92 317.02 316.92 317.02 23.6K
12:53 317.00 317.02 316.99 317.02 9.4K
12:54 317.02 317.02 317.02 317.02 10.0K
12:55 317.02 317.09 317.02 317.04 26.8K
12:56 317.03 317.17 317.03 317.17 28.6K
12:57 317.16 317.16 317.13 317.14 25.1K
12:58 317.16 317.25 317.16 317.25 25.7K
12:59 317.30 317.39 317.30 317.39 14.8K
13:00 317.40 317.44 317.40 317.44 74.5K
13:01 317.47 317.47 317.42 317.43 16.9K
13:02 317.46 317.46 317.38 317.38 11.6K
13:03 317.37 317.37 317.25 317.25 32.9K
13:04 317.23 317.28 317.23 317.27 9.8K
13:05 317.25 317.26 317.25 317.26 7.9K
13:06 317.26 317.41 317.24 317.40 16.1K
13:07 317.40 317.41 317.40 317.41 7.4K
13:08 317.42 317.42 317.20 317.20 12.3K
13:09 317.20 317.30 317.20 317.29 13.9K
13:10 317.25 317.27 317.20 317.27 8.0K
13:11 317.34 317.36 317.20 317.20 15.3K
13:12 317.19 317.19 317.18 317.18 10.4K
13:13 317.15 317.18 317.15 317.18 9.2K
13:14 317.25 317.30 317.25 317.29 12.8K
13:15 317.27 317.30 317.26 317.29 13.3K
13:16 317.28 317.28 317.17 317.17 33.2K
13:17 317.17 317.23 317.17 317.18 14.6K
13:18 317.13 317.13 317.07 317.09 11.6K
13:19 317.08 317.08 317.06 317.06 5.8K
13:20 317.07 317.10 317.07 317.10 17.0K
13:21 317.06 317.06 316.95 316.95 10.0K
13:22 316.92 316.93 316.92 316.93 5.4K
13:23 316.93 316.93 316.93 316.93 1.7K
13:24 316.93 316.96 316.93 316.96 5.9K
13:25 316.98 316.98 316.96 316.97 10.2K
13:26 316.96 316.96 316.92 316.96 12.6K
13:27 316.92 316.95 316.92 316.95 16.2K
13:28 316.96 316.96 316.93 316.93 7.2K
13:29 316.94 317.01 316.94 317.00 6.5K
13:30 317.01 317.05 317.01 317.05 9.0K
13:31 317.04 317.07 317.04 317.07 8.4K
13:32 317.05 317.07 317.05 317.07 6.6K
13:33 317.14 317.21 317.14 317.16 9.9K
13:34 317.17 317.20 317.17 317.19 11.6K
13:35 317.12 317.13 317.11 317.11 11.0K
13:36 317.12 317.12 317.05 317.05 8.5K
13:37 317.00 317.02 317.00 317.02 4.9K
13:38 317.00 317.00 316.90 316.90 16.6K
13:39 316.91 316.91 316.89 316.89 9.7K
13:40 316.89 316.89 316.79 316.79 6.9K
13:41 316.77 316.77 316.69 316.69 9.2K
13:42 316.67 316.67 316.53 316.53 13.9K
13:43 316.58 316.58 316.57 316.57 15.0K
13:44 316.60 316.60 316.54 316.58 8.5K
13:45 316.63 316.74 316.62 316.74 9.3K
13:46 316.75 316.75 316.71 316.74 10.0K
13:47 316.74 316.85 316.74 316.85 13.3K
13:48 316.86 316.91 316.86 316.91 11.0K
13:49 316.88 316.88 316.75 316.75 22.5K
13:50 316.75 316.79 316.75 316.79 5.0K
13:51 316.79 316.79 316.69 316.69 7.0K
13:52 316.70 316.74 316.70 316.74 9.4K
13:53 316.84 316.85 316.82 316.83 12.2K
13:54 316.84 316.84 316.81 316.82 6.4K
13:55 316.83 316.83 316.78 316.79 8.0K
13:56 316.79 316.79 316.74 316.76 10.3K
13:57 316.74 316.83 316.74 316.83 11.1K
13:58 316.83 316.83 316.79 316.80 14.6K
13:59 316.76 316.77 316.76 316.77 24.0K
14:00 316.79 316.82 316.79 316.82 8.0K
14:01 316.81 316.82 316.81 316.82 8.0K
14:02 316.82 316.82 316.82 316.82 3.7K
14:03 316.83 316.83 316.74 316.74 14.3K
14:04 316.79 316.83 316.78 316.83 7.0K
14:05 316.86 316.95 316.86 316.91 19.3K
14:06 316.98 316.98 316.95 316.95 8.5K
14:07 316.96 316.98 316.95 316.98 7.2K
14:08 317.02 317.02 316.91 316.91 26.4K
14:09 316.95 316.97 316.95 316.97 9.5K
14:10 316.97 316.97 316.95 316.97 7.3K
14:11 316.99 316.99 316.97 316.97 4.4K
14:12 316.97 317.07 316.97 316.99 32.6K
14:13 316.99 316.99 316.96 316.96 14.6K
14:14 316.96 316.98 316.91 316.91 19.0K
14:15 316.94 316.94 316.92 316.92 9.7K
14:16 316.95 316.97 316.95 316.97 3.9K
14:17 316.96 316.96 316.95 316.96 5.5K
14:18 316.95 316.99 316.95 316.99 17.6K
14:19 316.99 317.02 316.99 317.02 3.8K
14:20 317.02 317.08 317.02 317.08 7.1K
14:21 317.05 317.05 317.01 317.01 33.2K
14:22 316.98 317.01 316.98 316.99 13.0K
14:23 316.96 316.98 316.96 316.98 5.8K
14:24 317.01 317.01 317.00 317.00 7.8K
14:25 316.98 317.02 316.96 317.02 21.0K
14:26 317.01 317.01 316.97 316.98 3.3K
14:27 316.98 316.98 316.93 316.93 2.9K
14:28 316.94 316.94 316.90 316.90 4.6K
14:29 316.86 316.86 316.80 316.80 12.5K
14:30 316.76 316.81 316.76 316.80 105.4K
14:31 316.80 316.80 316.75 316.75 72.1K
14:32 316.74 316.78 316.74 316.78 7.0K
14:33 316.80 316.80 316.79 316.79 4.3K
14:34 316.78 316.78 316.70 316.70 7.3K
14:35 316.69 316.71 316.69 316.71 8.3K
14:36 316.74 316.74 316.70 316.70 10.4K
14:37 316.70 316.70 316.66 316.66 6.9K
14:38 316.66 316.72 316.66 316.72 7.0K
14:39 316.70 316.70 316.68 316.70 10.1K
14:40 316.72 316.81 316.72 316.81 15.4K
14:41 316.78 316.78 316.74 316.75 13.0K
14:42 316.72 316.73 316.68 316.68 20.9K
14:43 316.70 316.75 316.70 316.75 64.8K
14:44 316.74 316.83 316.74 316.80 6.4K
14:45 316.80 316.80 316.77 316.77 6.0K
14:46 316.74 316.74 316.40 316.40 95.1K
14:47 316.49 316.52 316.49 316.51 18.3K
14:48 316.51 316.51 316.43 316.46 8.9K
14:49 316.50 316.54 316.50 316.53 17.1K
14:50 316.53 316.57 316.52 316.57 14.8K
14:51 316.56 316.56 316.51 316.52 6.1K
14:52 316.56 316.64 316.56 316.64 15.9K
14:53 316.65 316.72 316.65 316.70 12.7K
14:54 316.70 316.71 316.65 316.65 10.5K
14:55 316.62 316.62 316.60 316.60 31.9K
14:56 316.59 316.62 316.56 316.62 6.5K
14:57 316.64 316.64 316.64 316.64 7.8K
14:58 316.65 316.66 316.64 316.66 6.7K
14:59 316.69 316.69 316.62 316.62 13.3K
15:00 316.59 316.63 316.59 316.63 11.4K
15:01 316.64 316.67 316.64 316.64 7.7K
15:02 316.63 316.65 316.63 316.65 13.0K
15:03 316.64 316.67 316.63 316.67 14.0K
15:04 316.70 316.80 316.70 316.78 21.5K
15:05 316.79 316.79 316.76 316.76 13.5K
15:06 316.76 316.78 316.76 316.76 7.4K
15:07 316.74 316.74 316.67 316.67 26.8K
15:08 316.65 316.65 316.63 316.63 13.1K
15:09 316.63 316.66 316.63 316.65 8.0K
15:10 316.60 316.61 316.58 316.61 11.3K
15:11 316.59 316.59 316.56 316.56 10.0K
15:12 316.39 316.39 316.35 316.38 18.3K
15:13 316.39 316.39 316.35 316.38 11.2K
15:14 316.37 316.40 316.26 316.26 15.9K
15:15 316.29 316.31 316.28 316.28 17.2K
15:16 316.31 316.33 316.26 316.26 31.0K
15:17 316.26 316.36 316.25 316.36 11.8K
15:18 316.37 316.45 316.37 316.45 10.3K
15:19 316.44 316.44 316.26 316.26 35.7K
15:20 316.23 316.23 316.14 316.14 19.4K
15:21 315.97 316.08 315.95 316.08 16.1K
15:22 316.03 316.03 315.94 315.94 9.0K
15:23 315.99 316.02 315.98 316.02 56.5K
15:24 316.00 316.07 315.86 315.86 24.2K
15:25 315.78 315.78 315.72 315.73 21.8K
15:26 315.74 315.81 315.74 315.81 27.0K
15:27 315.84 315.89 315.83 315.89 15.3K
15:28 315.86 315.86 315.75 315.75 32.0K
15:29 315.71 315.71 315.67 315.67 27.8K
15:30 315.70 315.81 315.70 315.81 28.9K
15:31 315.81 315.88 315.81 315.88 31.0K
15:32 315.90 315.90 315.82 315.82 33.9K
15:33 315.77 315.88 315.77 315.88 15.5K
15:34 315.87 315.87 315.85 315.86 22.3K
15:35 315.88 315.91 315.88 315.88 27.5K
15:36 315.73 315.73 315.64 315.69 44.3K
15:37 315.69 315.75 315.69 315.74 33.0K
15:38 315.70 315.77 315.69 315.77 19.9K
15:39 315.76 315.82 315.76 315.78 28.6K
15:40 315.68 315.69 315.60 315.60 46.9K
15:41 315.71 315.80 315.71 315.80 59.4K
15:42 315.95 316.04 315.95 316.03 28.4K
15:43 315.96 315.96 315.87 315.89 65.3K
15:44 315.88 315.88 315.81 315.82 28.0K
15:45 315.79 315.87 315.79 315.82 24.7K
15:46 315.88 315.88 315.86 315.86 53.0K
15:47 315.80 315.80 315.72 315.74 32.5K
15:48 315.78 315.82 315.78 315.82 23.6K
15:49 315.82 315.82 315.70 315.70 50.5K
15:50 315.75 315.82 315.75 315.78 106.8K
15:51 315.73 315.75 315.73 315.74 45.3K
15:52 315.65 315.65 315.56 315.56 86.7K
15:53 315.53 315.63 315.53 315.62 86.2K
15:54 315.72 315.75 315.67 315.75 90.2K
15:55 315.73 315.73 315.62 315.70 134.3K
15:56 315.74 315.74 315.56 315.56 139.1K
15:57 315.58 315.58 315.47 315.49 148.3K
15:58 315.40 315.40 315.34 315.39 144.7K
15:59 315.45 315.45 315.40 315.44 211.1K
16:00 315.48 315.48 315.48 315.48 5,463.6K
16:01 315.48 315.48 315.48 315.48 110.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available