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
09:30 319.24 319.93 319.24 319.90 179.2K
09:31 319.67 319.89 319.44 319.89 103.0K
09:32 319.77 319.90 319.77 319.90 68.4K
09:33 319.73 319.73 319.31 319.31 35.3K
09:34 319.36 319.36 319.20 319.20 29.0K
09:35 319.24 319.35 319.24 319.35 23.9K
09:36 319.34 319.50 319.33 319.33 25.6K
09:37 319.27 319.83 319.16 319.83 58.3K
09:38 319.97 320.29 319.97 320.29 81.1K
09:39 320.28 320.28 320.14 320.14 17.1K
09:40 320.09 320.09 319.68 319.68 24.5K
09:41 319.65 319.65 319.58 319.58 63.4K
09:42 319.66 319.66 319.51 319.51 29.7K
09:43 319.20 319.20 319.03 319.03 45.7K
09:44 318.94 318.99 318.94 318.98 20.3K
09:45 318.75 318.90 318.75 318.87 35.8K
09:46 318.75 318.75 318.58 318.61 48.9K
09:47 318.67 319.03 318.67 319.03 38.4K
09:48 319.04 319.05 319.01 319.05 31.7K
09:49 319.10 319.15 319.10 319.13 30.6K
09:50 319.39 319.42 319.36 319.36 30.3K
09:51 319.20 319.20 318.94 318.95 34.0K
09:52 318.99 318.99 318.35 318.35 83.0K
09:53 318.52 318.58 318.50 318.58 9.7K
09:54 318.59 318.78 318.59 318.76 30.0K
09:55 318.84 318.86 318.78 318.86 20.8K
09:56 318.76 318.78 318.61 318.77 27.6K
09:57 318.88 318.88 318.81 318.82 20.7K
09:58 318.92 318.95 318.85 318.85 27.2K
09:59 318.81 319.00 318.81 318.97 21.9K
10:00 318.98 318.98 318.86 318.88 81.3K
10:01 318.76 318.77 318.59 318.59 11.3K
10:02 318.55 318.55 318.48 318.51 12.0K
10:03 318.46 318.52 318.29 318.29 16.6K
10:04 318.41 318.52 318.38 318.48 11.5K
10:05 318.63 318.63 318.42 318.46 31.5K
10:06 318.49 318.67 318.49 318.67 37.2K
10:07 318.74 318.88 318.74 318.82 24.0K
10:08 318.84 318.84 318.61 318.61 16.1K
10:09 318.60 318.73 318.60 318.68 12.9K
10:10 318.68 318.87 318.68 318.87 19.0K
10:11 318.78 318.78 318.70 318.70 14.0K
10:12 318.65 318.69 318.60 318.60 11.5K
10:13 318.60 318.86 318.60 318.86 13.2K
10:14 318.88 318.88 318.81 318.88 35.1K
10:15 318.91 318.96 318.72 318.72 18.5K
10:16 318.66 318.67 318.52 318.52 27.9K
10:17 318.42 318.42 318.14 318.14 24.7K
10:18 318.14 318.18 318.11 318.14 16.5K
10:19 318.20 318.37 318.20 318.37 17.1K
10:20 318.34 318.34 318.26 318.33 10.8K
10:21 318.49 318.60 318.49 318.60 27.4K
10:22 318.58 318.71 318.58 318.71 18.8K
10:23 318.69 318.69 318.65 318.67 9.7K
10:24 318.79 319.13 318.79 319.13 22.4K
10:25 319.13 319.15 319.13 319.15 5.2K
10:26 319.13 319.26 319.13 319.26 11.1K
10:27 319.26 319.43 319.26 319.39 28.3K
10:28 319.30 319.41 319.27 319.41 25.8K
10:29 319.38 319.40 319.34 319.40 11.4K
10:30 319.48 319.65 319.48 319.60 23.9K
10:31 319.52 319.52 319.45 319.45 11.5K
10:32 319.46 319.46 319.31 319.31 10.1K
10:33 319.32 319.53 319.26 319.53 22.4K
10:34 319.46 319.49 319.46 319.49 6.0K
10:35 319.49 319.49 319.42 319.44 38.9K
10:36 319.47 319.57 319.47 319.57 13.1K
10:37 319.60 319.60 319.51 319.51 11.8K
10:38 319.52 319.70 319.52 319.63 15.1K
10:39 319.58 319.61 319.56 319.60 13.5K
10:40 319.65 319.69 319.65 319.65 12.7K
10:41 319.69 319.69 319.64 319.64 7.2K
10:42 319.58 319.58 319.53 319.55 14.4K
10:43 319.64 319.76 319.64 319.76 9.0K
10:44 319.80 319.80 319.79 319.80 16.9K
10:45 319.80 319.93 319.80 319.93 9.2K
10:46 319.88 319.90 319.83 319.86 5.4K
10:47 319.78 319.79 319.75 319.75 7.3K
10:48 319.64 319.64 319.50 319.50 17.0K
10:49 319.46 319.46 319.36 319.36 12.3K
10:50 319.23 319.23 318.96 318.96 25.5K
10:51 318.99 319.03 318.99 319.02 16.3K
10:52 319.02 319.03 319.02 319.02 11.4K
10:53 319.05 319.05 318.96 318.96 5.8K
10:54 318.96 318.96 318.78 318.78 25.5K
10:55 318.78 318.82 318.77 318.82 12.4K
10:56 318.81 318.81 318.76 318.76 7.5K
10:57 318.69 318.69 318.63 318.63 6.2K
10:58 318.59 318.59 318.50 318.50 13.6K
10:59 318.47 318.49 318.43 318.45 10.7K
11:00 318.44 318.48 318.21 318.21 31.8K
11:01 318.20 318.33 318.01 318.33 27.1K
11:02 318.31 318.31 318.21 318.21 20.3K
11:03 318.19 318.20 318.17 318.20 5.3K
11:04 318.20 318.27 318.20 318.26 6.2K
11:05 318.30 318.32 318.30 318.31 5.6K
11:06 318.41 318.56 318.41 318.56 41.2K
11:07 318.57 318.58 318.54 318.58 17.7K
11:08 318.58 318.58 318.48 318.48 12.1K
11:09 318.48 318.48 318.42 318.42 7.3K
11:10 318.35 318.35 318.22 318.22 18.3K
11:11 318.19 318.19 318.12 318.12 8.7K
11:12 318.18 318.25 318.18 318.21 7.6K
11:13 318.19 318.19 318.06 318.06 12.5K
11:14 318.07 318.17 318.07 318.17 8.6K
11:15 318.07 318.07 317.95 317.95 36.8K
11:16 317.96 317.96 317.87 317.87 6.9K
11:17 317.63 317.64 317.62 317.64 15.1K
11:18 317.64 317.64 317.56 317.56 8.3K
11:19 317.62 317.62 317.59 317.61 5.8K
11:20 317.61 317.61 317.56 317.57 15.8K
11:21 317.58 317.65 317.58 317.65 5.8K
11:22 317.72 317.81 317.72 317.81 6.4K
11:23 317.80 317.80 317.42 317.46 107.9K
11:24 317.44 317.52 317.44 317.44 13.1K
11:25 317.44 317.44 317.38 317.40 2.7K
11:26 317.41 317.43 317.35 317.35 17.2K
11:27 317.36 317.36 317.30 317.30 15.1K
11:28 317.29 317.37 317.29 317.37 3.8K
11:29 317.35 317.38 317.34 317.34 13.1K
11:30 317.36 317.36 317.31 317.32 8.9K
11:31 317.30 317.41 317.30 317.39 7.8K
11:32 317.34 317.34 317.21 317.21 13.2K
11:33 317.20 317.20 317.15 317.18 6.4K
11:34 317.24 317.32 317.24 317.32 10.7K
11:35 317.32 317.48 317.32 317.47 18.3K
11:36 317.45 317.50 317.42 317.50 6.9K
11:37 317.51 317.51 317.50 317.50 5.8K
11:38 317.51 317.52 317.51 317.51 3.8K
11:39 317.55 317.63 317.55 317.63 12.9K
11:40 317.60 317.60 317.46 317.46 31.4K
11:41 317.43 317.43 317.32 317.32 22.8K
11:42 317.32 317.47 317.32 317.42 12.1K
11:43 317.41 317.43 317.41 317.41 4.7K
11:44 317.46 317.46 317.43 317.46 13.2K
11:45 317.49 317.56 317.49 317.53 14.0K
11:46 317.51 317.51 317.46 317.46 6.1K
11:47 317.50 317.50 317.44 317.44 6.5K
11:48 317.46 317.46 317.31 317.31 21.2K
11:49 317.33 317.49 317.33 317.49 14.5K
11:50 317.50 317.50 317.40 317.40 7.9K
11:51 317.41 317.47 317.41 317.44 5.4K
11:52 317.41 317.46 317.41 317.42 9.8K
11:53 317.41 317.41 317.22 317.22 5.6K
11:54 317.25 317.28 317.13 317.13 3.3K
11:55 317.16 317.24 317.16 317.24 10.6K
11:56 317.29 317.40 317.29 317.40 14.8K
11:57 317.44 317.48 317.44 317.48 4.0K
11:58 317.51 317.55 317.51 317.55 2.4K
11:59 317.56 317.61 317.56 317.61 5.3K
12:00 317.57 317.57 317.50 317.50 8.6K
12:01 317.41 317.41 317.39 317.39 7.0K
12:02 317.36 317.46 317.36 317.46 6.9K
12:03 317.48 317.55 317.48 317.53 10.9K
12:04 317.51 317.51 317.44 317.44 9.3K
12:05 317.44 317.45 317.44 317.45 4.9K
12:06 317.45 317.48 317.43 317.48 7.5K
12:07 317.47 317.50 317.47 317.48 9.8K
12:08 317.47 317.47 317.42 317.42 2.5K
12:09 317.37 317.37 317.31 317.31 33.4K
12:10 317.30 317.36 317.30 317.33 7.0K
12:11 317.43 317.52 317.43 317.52 11.4K
12:12 317.63 317.64 317.59 317.63 11.6K
12:13 317.58 317.58 317.58 317.58 8.0K
12:14 317.56 317.58 317.56 317.58 6.5K
12:15 317.56 317.60 317.56 317.60 7.0K
12:16 317.53 317.53 317.53 317.53 5.8K
12:17 317.53 317.54 317.53 317.54 2.7K
12:18 317.54 317.54 317.47 317.47 7.4K
12:19 317.46 317.46 317.38 317.39 12.1K
12:20 317.29 317.37 317.27 317.37 9.6K
12:21 317.42 317.47 317.42 317.47 4.6K
12:22 317.49 317.50 317.49 317.50 3.3K
12:23 317.48 317.53 317.48 317.51 17.2K
12:24 317.51 317.52 317.50 317.52 3.2K
12:25 317.53 317.53 317.40 317.40 7.6K
12:26 317.40 317.40 317.37 317.37 3.5K
12:27 317.37 317.37 317.23 317.23 20.6K
12:28 317.23 317.36 317.23 317.36 19.8K
12:29 317.48 317.51 317.48 317.51 22.7K
12:30 317.52 317.55 317.52 317.55 9.8K
12:31 317.57 317.60 317.57 317.60 6.5K
12:32 317.60 317.60 317.59 317.60 4.0K
12:33 317.61 317.61 317.60 317.60 17.2K
12:34 317.62 317.62 317.61 317.61 5.3K
12:35 317.63 317.63 317.56 317.57 4.8K
12:36 317.48 317.48 317.43 317.43 38.8K
12:37 317.41 317.47 317.41 317.47 4.9K
12:38 317.47 317.47 317.36 317.36 2.1K
12:39 317.37 317.37 317.32 317.32 26.9K
12:40 317.31 317.45 317.31 317.41 6.9K
12:41 317.40 317.47 317.39 317.39 3.5K
12:42 317.40 317.40 317.37 317.37 4.7K
12:43 317.38 317.39 317.38 317.39 5.1K
12:44 317.42 317.45 317.41 317.45 5.2K
12:45 317.45 317.51 317.45 317.50 13.5K
12:46 317.49 317.57 317.49 317.57 4.1K
12:47 317.61 317.67 317.61 317.67 10.5K
12:48 317.65 317.70 317.63 317.70 12.4K
12:49 317.66 317.69 317.64 317.65 13.1K
12:50 317.70 317.70 317.64 317.68 18.9K
12:51 317.69 317.70 317.69 317.70 6.5K
12:52 317.73 317.74 317.72 317.72 7.3K
12:53 317.69 317.70 317.68 317.68 7.7K
12:54 317.68 317.73 317.64 317.64 3.9K
12:55 317.69 317.69 317.68 317.68 4.2K
12:56 317.69 317.81 317.68 317.81 8.9K
12:57 317.85 317.87 317.83 317.83 10.5K
12:58 317.86 317.95 317.85 317.95 55.7K
12:59 317.94 317.94 317.82 317.82 11.5K
13:00 317.85 317.85 317.57 317.67 36.5K
13:01 317.68 317.75 317.68 317.75 6.1K
13:02 317.73 317.73 317.67 317.68 4.2K
13:03 317.68 317.86 317.68 317.86 6.5K
13:04 317.86 317.89 317.86 317.89 9.0K
13:05 317.95 318.03 317.95 318.03 24.8K
13:06 318.07 318.07 318.06 318.07 6.2K
13:07 318.09 318.13 318.09 318.13 2.5K
13:08 318.19 318.32 318.19 318.32 12.1K
13:09 318.30 318.36 318.30 318.36 17.6K
13:10 318.34 318.34 318.30 318.31 3.9K
13:11 318.31 318.31 318.29 318.29 1.9K
13:12 318.31 318.31 318.27 318.27 4.3K
13:13 318.21 318.21 318.11 318.11 7.1K
13:14 318.12 318.12 318.09 318.09 11.4K
13:15 318.08 318.14 318.07 318.14 5.2K
13:16 318.14 318.18 318.11 318.11 3.6K
13:17 318.14 318.23 318.14 318.20 19.4K
13:18 318.21 318.22 318.19 318.22 3.0K
13:19 318.21 318.21 318.19 318.19 6.8K
13:20 318.15 318.19 318.15 318.18 7.3K
13:21 318.20 318.20 318.16 318.16 3.9K
13:22 318.19 318.22 318.19 318.22 3.9K
13:23 318.21 318.23 318.18 318.18 9.2K
13:24 318.17 318.20 318.16 318.16 5.1K
13:25 318.19 318.19 318.16 318.16 4.4K
13:26 318.20 318.20 318.10 318.10 8.2K
13:27 318.09 318.13 318.09 318.12 2.8K
13:28 318.10 318.11 318.06 318.06 21.6K
13:29 318.03 318.03 317.99 317.99 9.1K
13:30 317.96 317.99 317.95 317.95 11.6K
13:31 317.94 317.94 317.85 317.85 5.3K
13:32 317.83 317.83 317.78 317.78 3.0K
13:33 317.77 317.77 317.57 317.57 12.9K
13:34 317.55 317.55 317.50 317.54 5.5K
13:35 317.57 317.57 317.52 317.52 11.5K
13:36 317.51 317.55 317.41 317.41 12.2K
13:37 317.35 317.35 317.20 317.20 20.6K
13:38 317.20 317.21 317.16 317.16 6.9K
13:39 317.14 317.14 317.09 317.14 7.8K
13:40 317.24 317.29 317.23 317.28 18.2K
13:41 317.23 317.29 317.21 317.29 6.6K
13:42 317.36 317.36 317.33 317.34 1.6K
13:43 317.37 317.56 317.37 317.56 11.4K
13:44 317.61 317.69 317.61 317.69 24.0K
13:45 317.74 317.79 317.74 317.77 7.5K
13:46 317.76 317.81 317.75 317.81 2.8K
13:47 317.84 317.84 317.79 317.79 5.6K
13:48 317.79 317.79 317.71 317.71 1.6K
13:49 317.73 317.75 317.73 317.75 4.3K
13:50 317.72 317.72 317.65 317.66 5.9K
13:51 317.66 317.66 317.55 317.55 22.1K
13:52 317.53 317.57 317.53 317.57 6.5K
13:53 317.57 317.80 317.57 317.80 15.2K
13:54 317.92 318.01 317.92 318.01 15.8K
13:55 318.01 318.01 317.97 317.97 8.3K
13:56 317.97 318.04 317.97 318.02 4.3K
13:57 318.03 318.09 318.01 318.08 7.6K
13:58 318.10 318.10 318.10 318.10 19.1K
13:59 318.14 318.14 318.07 318.08 13.3K
14:00 318.08 318.27 318.08 318.27 17.8K
14:01 318.23 318.23 318.20 318.23 40.7K
14:02 318.20 318.30 318.20 318.30 5.1K
14:03 318.27 318.29 318.19 318.19 20.1K
14:04 318.19 318.26 318.19 318.26 8.3K
14:05 318.27 318.36 318.27 318.33 9.8K
14:06 318.32 318.32 318.28 318.29 10.5K
14:07 318.34 318.34 318.16 318.16 22.2K
14:08 318.14 318.20 318.12 318.20 12.7K
14:09 318.20 318.21 318.20 318.20 9.0K
14:10 318.19 318.19 318.18 318.18 4.5K
14:11 318.23 318.45 318.23 318.39 11.7K
14:12 318.37 318.37 318.34 318.34 3.9K
14:13 318.33 318.35 318.33 318.35 10.5K
14:14 318.34 318.36 318.34 318.36 34.7K
14:15 318.36 318.52 318.36 318.52 7.1K
14:16 318.51 318.59 318.51 318.56 14.1K
14:17 318.52 318.52 318.49 318.49 3.3K
14:18 318.49 318.49 318.48 318.49 4.0K
14:19 318.54 318.64 318.54 318.64 19.5K
14:20 318.64 318.76 318.64 318.76 4.3K
14:21 318.84 318.90 318.82 318.85 80.3K
14:22 318.85 318.94 318.84 318.94 43.5K
14:23 318.92 318.92 318.85 318.85 12.5K
14:24 318.86 318.86 318.82 318.83 14.0K
14:25 318.80 318.80 318.68 318.68 4.8K
14:26 318.68 318.68 318.52 318.52 11.5K
14:27 318.52 318.55 318.51 318.55 3.9K
14:28 318.51 318.54 318.51 318.54 4.1K
14:29 318.55 318.62 318.55 318.61 15.5K
14:30 318.62 318.70 318.62 318.70 12.5K
14:31 318.73 318.74 318.72 318.74 4.0K
14:32 318.86 318.90 318.86 318.90 15.4K
14:33 318.90 318.90 318.79 318.79 9.3K
14:34 318.79 318.79 318.70 318.71 6.5K
14:35 318.67 318.69 318.59 318.59 10.2K
14:36 318.62 318.69 318.62 318.65 11.6K
14:37 318.64 318.67 318.64 318.67 10.4K
14:38 318.59 318.61 318.59 318.61 18.9K
14:39 318.68 318.68 318.66 318.66 4.0K
14:40 318.68 318.68 318.64 318.67 25.1K
14:41 318.67 318.67 318.55 318.55 7.5K
14:42 318.54 318.55 318.48 318.48 4.9K
14:43 318.49 318.49 318.45 318.45 9.7K
14:44 318.47 318.50 318.46 318.46 6.4K
14:45 318.39 318.42 318.34 318.42 17.3K
14:46 318.44 318.44 318.38 318.38 7.5K
14:47 318.40 318.40 318.35 318.37 40.1K
14:48 318.36 318.42 318.36 318.42 18.0K
14:49 318.35 318.40 318.35 318.40 13.3K
14:50 318.39 318.39 318.30 318.30 44.4K
14:51 318.30 318.34 318.30 318.33 7.0K
14:52 318.31 318.45 318.31 318.41 20.3K
14:53 318.49 318.49 318.44 318.44 9.0K
14:54 318.43 318.44 318.42 318.43 7.5K
14:55 318.43 318.46 318.38 318.46 8.6K
14:56 318.53 318.58 318.53 318.58 8.3K
14:57 318.64 318.65 318.61 318.65 16.2K
14:58 318.63 318.75 318.63 318.73 16.2K
14:59 318.73 318.73 318.63 318.63 11.4K
15:00 318.57 318.77 318.57 318.77 7.9K
15:01 318.79 318.79 318.75 318.75 3.4K
15:02 318.73 318.76 318.69 318.69 15.7K
15:03 318.68 318.70 318.64 318.64 14.1K
15:04 318.64 318.64 318.57 318.57 14.5K
15:05 318.58 318.70 318.58 318.70 16.6K
15:06 318.70 318.72 318.64 318.72 16.4K
15:07 318.72 318.72 318.52 318.52 20.1K
15:08 318.59 318.60 318.42 318.42 21.8K
15:09 318.39 318.42 318.36 318.42 17.4K
15:10 318.40 318.47 318.39 318.47 26.4K
15:11 318.50 318.63 318.50 318.63 33.9K
15:12 318.72 318.72 318.70 318.71 13.8K
15:13 318.67 318.69 318.59 318.59 7.7K
15:14 318.60 318.60 318.48 318.51 17.5K
15:15 318.51 318.52 318.50 318.50 5.9K
15:16 318.46 318.46 318.45 318.45 6.7K
15:17 318.45 318.47 318.42 318.47 13.9K
15:18 318.48 318.48 318.42 318.42 5.3K
15:19 318.44 318.44 318.34 318.40 15.3K
15:20 318.40 318.40 318.23 318.23 45.3K
15:21 318.19 318.19 318.07 318.07 16.3K
15:22 318.07 318.07 318.04 318.07 31.7K
15:23 318.10 318.13 318.10 318.13 15.8K
15:24 318.08 318.08 317.98 318.02 17.3K
15:25 318.04 318.07 318.04 318.04 9.9K
15:26 318.03 318.06 318.01 318.06 13.8K
15:27 318.08 318.11 318.05 318.09 12.2K
15:28 318.09 318.16 318.09 318.13 10.8K
15:29 318.08 318.10 318.05 318.05 8.4K
15:30 318.04 318.04 317.98 318.03 22.9K
15:31 318.06 318.10 318.04 318.10 50.8K
15:32 318.11 318.11 318.03 318.03 26.2K
15:33 318.02 318.03 318.00 318.03 12.1K
15:34 318.06 318.06 317.95 317.95 16.4K
15:35 317.96 317.96 317.79 317.79 36.6K
15:36 317.76 317.76 317.65 317.73 31.8K
15:37 317.75 317.82 317.75 317.76 15.2K
15:38 317.76 317.86 317.76 317.86 20.9K
15:39 317.85 317.90 317.85 317.90 12.4K
15:40 317.95 318.02 317.93 318.02 39.9K
15:41 318.00 318.11 317.98 318.11 13.6K
15:42 318.09 318.10 318.07 318.07 45.7K
15:43 318.03 318.03 317.95 317.98 25.9K
15:44 317.96 318.00 317.96 317.97 22.7K
15:45 318.02 318.06 318.01 318.01 44.3K
15:46 317.98 318.07 317.95 317.95 31.8K
15:47 318.00 318.05 318.00 318.05 16.9K
15:48 317.95 318.03 317.95 318.03 35.2K
15:49 318.07 318.07 318.03 318.07 39.0K
15:50 318.21 318.21 317.98 317.98 134.8K
15:51 317.91 318.00 317.91 317.91 31.6K
15:52 317.93 317.96 317.89 317.89 26.5K
15:53 317.96 318.01 317.96 317.99 36.4K
15:54 318.07 318.13 318.07 318.13 82.2K
15:55 318.15 318.16 318.09 318.16 143.2K
15:56 318.14 318.14 318.12 318.12 103.0K
15:57 318.13 318.15 318.10 318.15 110.4K
15:58 318.18 318.20 318.18 318.20 93.3K
15:59 318.25 318.35 318.25 318.28 167.7K
16:00 318.26 318.26 318.26 318.26 2,981.0K
16:01 318.26 318.26 318.26 318.26 49.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available