S&P/TSX Capped Utilities

GSPTTUT
🏛️ canada →
351.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 330.01 330.17 330.00 330.00 93.6K
09:31 330.15 330.15 329.70 329.84 49.9K
09:32 329.75 329.86 329.75 329.86 17.3K
09:33 329.84 329.84 329.49 329.49 12.7K
09:34 329.52 329.52 329.10 329.15 4.8K
09:35 329.23 329.51 329.23 329.51 16.7K
09:36 329.62 329.88 329.62 329.88 9.1K
09:37 329.88 329.96 329.87 329.96 20.8K
09:38 330.08 330.26 330.08 330.26 16.3K
09:39 330.29 330.55 330.29 330.55 22.9K
09:40 330.52 330.52 330.42 330.46 7.4K
09:41 330.48 330.51 330.42 330.42 13.4K
09:42 330.33 330.41 330.29 330.41 25.5K
09:43 330.41 330.44 330.39 330.39 28.7K
09:44 330.22 330.22 330.18 330.18 14.2K
09:45 330.23 330.63 330.23 330.62 20.7K
09:46 330.61 330.75 330.60 330.75 19.2K
09:47 330.75 330.78 330.74 330.74 15.2K
09:48 330.76 330.77 330.66 330.66 13.4K
09:49 330.65 330.65 330.40 330.40 8.7K
09:50 330.26 330.26 330.20 330.20 19.0K
09:51 330.25 330.59 330.25 330.59 14.8K
09:52 330.61 330.77 330.61 330.77 16.4K
09:53 330.83 330.93 330.83 330.88 36.7K
09:54 330.82 330.99 330.82 330.99 10.8K
09:55 330.98 330.99 330.97 330.97 6.5K
09:56 330.94 330.94 330.75 330.75 45.2K
09:57 330.75 330.75 330.62 330.62 9.0K
09:58 330.67 330.69 330.63 330.69 5.1K
09:59 330.66 330.78 330.66 330.78 12.1K
10:00 330.78 330.90 330.78 330.89 139.1K
10:01 330.84 330.85 330.81 330.81 6.6K
10:02 330.81 330.86 330.81 330.86 7.5K
10:03 330.86 331.16 330.86 331.16 29.3K
10:04 331.24 331.34 331.24 331.34 32.9K
10:05 331.35 331.35 331.26 331.26 19.8K
10:06 331.30 331.34 331.29 331.29 10.5K
10:07 331.29 331.36 331.29 331.31 371.3K
10:08 331.35 331.38 331.25 331.25 18.7K
10:09 331.30 331.62 331.30 331.59 18.2K
10:10 331.58 331.58 331.46 331.46 7.4K
10:11 331.46 331.51 331.42 331.51 12.0K
10:12 331.50 331.50 331.28 331.28 5.5K
10:13 331.28 331.28 331.24 331.25 9.6K
10:14 331.28 331.28 331.10 331.10 19.9K
10:15 331.11 331.21 331.11 331.21 13.9K
10:16 331.19 331.19 331.06 331.06 9.4K
10:17 331.05 331.07 331.00 331.00 12.9K
10:18 330.91 330.91 330.90 330.90 57.9K
10:19 330.87 330.88 330.74 330.74 8.2K
10:20 330.74 330.85 330.74 330.85 9.2K
10:21 330.92 331.06 330.91 331.06 24.7K
10:22 331.15 331.19 331.15 331.18 11.0K
10:23 331.22 331.28 331.22 331.28 18.0K
10:24 331.31 331.37 331.31 331.37 25.6K
10:25 331.40 331.42 331.40 331.42 2.8K
10:26 331.53 331.53 331.35 331.35 50.8K
10:27 331.33 331.33 331.25 331.31 19.3K
10:28 331.33 331.33 331.31 331.32 11.3K
10:29 331.30 331.41 331.30 331.36 9.4K
10:30 331.41 331.44 331.40 331.42 10.0K
10:31 331.45 331.45 331.27 331.28 12.4K
10:32 331.25 331.28 331.14 331.14 11.7K
10:33 331.13 331.13 331.11 331.11 5.7K
10:34 331.04 331.05 331.00 331.00 8.0K
10:35 330.99 331.14 330.99 331.14 11.3K
10:36 331.16 331.31 331.16 331.31 6.1K
10:37 331.33 331.50 331.33 331.50 16.2K
10:38 331.53 331.54 331.46 331.46 7.7K
10:39 331.46 331.46 331.41 331.41 4.7K
10:40 331.40 331.40 331.31 331.32 10.7K
10:41 331.20 331.20 331.13 331.16 12.2K
10:42 331.17 331.17 331.15 331.15 6.8K
10:43 331.14 331.14 331.12 331.13 2.6K
10:44 331.14 331.14 331.08 331.08 8.0K
10:45 331.07 331.09 331.07 331.09 2.3K
10:46 331.10 331.13 331.09 331.09 9.9K
10:47 331.09 331.09 331.09 331.09 4.0K
10:48 331.08 331.17 331.08 331.17 9.3K
10:49 331.14 331.17 331.14 331.14 9.0K
10:50 331.14 331.16 331.14 331.15 3.8K
10:51 331.15 331.15 331.04 331.04 10.6K
10:52 331.05 331.07 331.05 331.06 4.7K
10:53 331.05 331.05 331.00 331.00 29.8K
10:54 331.01 331.02 330.91 330.91 15.5K
10:55 330.90 330.90 330.85 330.85 8.9K
10:56 330.82 330.82 330.81 330.82 5.9K
10:57 330.81 330.87 330.79 330.87 8.2K
10:58 330.85 330.85 330.85 330.85 19.5K
10:59 330.96 330.98 330.96 330.98 30.0K
11:00 331.03 331.05 330.97 330.97 21.0K
11:01 330.94 330.98 330.93 330.98 10.8K
11:02 330.99 330.99 330.94 330.94 12.9K
11:03 330.93 330.94 330.89 330.89 4.6K
11:04 330.89 330.89 330.84 330.84 6.0K
11:05 330.78 330.78 330.72 330.72 8.6K
11:06 330.71 330.78 330.68 330.78 15.1K
11:07 330.79 330.81 330.79 330.81 7.9K
11:08 330.84 330.86 330.84 330.86 19.9K
11:09 330.88 330.92 330.86 330.92 18.3K
11:10 330.92 330.93 330.91 330.91 8.5K
11:11 330.91 330.91 330.86 330.86 8.9K
11:12 330.82 330.82 330.79 330.80 3.8K
11:13 330.80 330.85 330.80 330.85 5.4K
11:14 330.83 330.83 330.60 330.60 22.5K
11:15 330.61 330.61 330.57 330.60 6.0K
11:16 330.63 330.66 330.63 330.66 20.2K
11:17 330.70 330.70 330.69 330.69 10.1K
11:18 330.72 330.74 330.67 330.67 6.1K
11:19 330.68 330.68 330.60 330.60 9.1K
11:20 330.57 330.57 330.46 330.46 5.3K
11:21 330.46 330.49 330.45 330.49 6.7K
11:22 330.54 330.59 330.54 330.59 4.4K
11:23 330.54 330.57 330.54 330.57 5.8K
11:24 330.55 330.58 330.55 330.56 6.1K
11:25 330.62 330.62 330.57 330.57 12.0K
11:26 330.58 330.58 330.55 330.55 6.8K
11:27 330.53 330.53 330.50 330.52 12.6K
11:28 330.53 330.59 330.53 330.59 6.7K
11:29 330.56 330.61 330.56 330.61 13.6K
11:30 330.60 330.60 330.56 330.57 3.9K
11:31 330.57 330.57 330.45 330.45 8.9K
11:32 330.43 330.43 330.37 330.37 31.4K
11:33 330.33 330.33 330.25 330.25 28.4K
11:34 330.29 330.29 330.23 330.23 9.6K
11:35 330.28 330.35 330.28 330.35 6.3K
11:36 330.45 330.46 330.45 330.45 4.3K
11:37 330.47 330.47 330.34 330.36 7.6K
11:38 330.37 330.38 330.35 330.35 3.9K
11:39 330.35 330.35 330.32 330.34 8.5K
11:40 330.33 330.33 330.24 330.24 17.1K
11:41 330.25 330.32 330.25 330.32 2.9K
11:42 330.33 330.33 330.31 330.31 3.2K
11:43 330.31 330.32 330.25 330.32 8.2K
11:44 330.33 330.33 330.22 330.24 18.1K
11:45 330.27 330.27 330.11 330.11 17.9K
11:46 330.05 330.05 330.04 330.05 12.8K
11:47 330.05 330.05 330.03 330.03 2.3K
11:48 330.01 330.07 330.01 330.07 2.1K
11:49 330.11 330.25 330.11 330.25 5.4K
11:50 330.26 330.33 330.25 330.33 7.6K
11:51 330.34 330.55 330.34 330.55 18.3K
11:52 330.53 330.64 330.53 330.64 16.8K
11:53 330.65 330.79 330.65 330.79 4.4K
11:54 330.76 330.76 330.74 330.74 10.5K
11:55 330.68 330.68 330.64 330.66 15.1K
11:56 330.65 330.67 330.65 330.65 3.6K
11:57 330.61 330.61 330.30 330.30 20.4K
11:58 330.28 330.34 330.25 330.34 17.0K
11:59 330.34 330.34 330.19 330.19 5.1K
12:00 330.19 330.25 330.11 330.11 10.2K
12:01 330.10 330.28 330.10 330.28 22.2K
12:02 330.32 330.32 330.32 330.32 8.8K
12:03 330.39 330.46 330.39 330.46 4.8K
12:04 330.52 330.56 330.52 330.56 11.8K
12:05 330.60 330.62 330.60 330.62 9.7K
12:06 330.63 330.63 330.63 330.63 2.2K
12:07 330.66 330.66 330.55 330.55 1.5K
12:08 330.49 330.50 330.46 330.49 13.7K
12:09 330.48 330.48 330.46 330.46 7.8K
12:10 330.51 330.52 330.50 330.51 12.6K
12:11 330.49 330.56 330.49 330.56 8.4K
12:12 330.56 330.59 330.56 330.59 2.7K
12:13 330.60 330.60 330.58 330.58 17.3K
12:14 330.57 330.63 330.57 330.62 15.3K
12:15 330.61 330.74 330.61 330.74 20.8K
12:16 330.76 330.76 330.76 330.76 9.8K
12:17 330.77 330.83 330.77 330.83 3.8K
12:18 330.79 330.83 330.73 330.73 17.3K
12:19 330.69 330.70 330.65 330.67 8.5K
12:20 330.68 330.71 330.68 330.71 4.0K
12:21 330.71 330.71 330.59 330.59 13.1K
12:22 330.57 330.57 330.52 330.52 11.2K
12:23 330.52 330.53 330.50 330.50 6.0K
12:24 330.58 330.58 330.54 330.55 6.4K
12:25 330.59 330.59 330.53 330.53 14.5K
12:26 330.54 330.55 330.51 330.55 3.1K
12:27 330.58 330.59 330.58 330.59 9.4K
12:28 330.60 330.63 330.59 330.63 4.7K
12:29 330.65 330.65 330.64 330.65 7.3K
12:30 330.64 330.64 330.63 330.63 11.9K
12:31 330.60 330.61 330.60 330.61 3.5K
12:32 330.61 330.64 330.61 330.64 3.6K
12:33 330.64 330.68 330.64 330.68 2.2K
12:34 330.68 330.68 330.67 330.67 2.2K
12:35 330.71 330.79 330.71 330.79 17.0K
12:36 330.77 330.77 330.76 330.76 15.9K
12:37 330.75 330.75 330.72 330.72 8.3K
12:38 330.70 330.76 330.70 330.76 14.3K
12:39 330.76 330.81 330.76 330.81 9.9K
12:40 330.79 330.79 330.77 330.77 4.4K
12:41 330.76 330.79 330.74 330.79 6.9K
12:42 330.79 330.83 330.78 330.83 4.6K
12:43 330.83 330.83 330.81 330.82 4.3K
12:44 330.83 330.83 330.81 330.82 4.4K
12:45 330.81 330.81 330.78 330.78 1.3K
12:46 330.82 330.88 330.82 330.88 11.5K
12:47 330.86 330.91 330.86 330.91 9.6K
12:48 330.91 330.92 330.91 330.91 5.6K
12:49 330.91 330.91 330.85 330.85 3.9K
12:50 330.84 330.84 330.78 330.78 5.6K
12:51 330.79 330.82 330.78 330.82 3.3K
12:52 330.82 330.82 330.81 330.81 10.2K
12:53 330.82 330.82 330.77 330.77 9.2K
12:54 330.80 330.80 330.76 330.76 9.3K
12:55 330.76 330.83 330.75 330.83 4.1K
12:56 330.82 330.82 330.76 330.76 2.8K
12:57 330.79 330.86 330.79 330.86 19.1K
12:58 330.85 330.88 330.85 330.88 21.4K
12:59 330.88 330.88 330.87 330.87 9.7K
13:00 330.84 330.85 330.84 330.84 17.7K
13:01 330.85 330.91 330.85 330.91 20.4K
13:02 330.94 331.02 330.94 331.02 3.2K
13:03 331.02 331.02 330.97 330.97 4.9K
13:04 330.96 331.00 330.96 331.00 6.8K
13:05 331.00 331.02 331.00 331.02 7.9K
13:06 331.02 331.02 331.00 331.01 10.9K
13:07 330.95 331.00 330.95 331.00 13.2K
13:08 330.97 331.04 330.97 331.04 8.8K
13:09 331.03 331.03 330.97 330.97 20.7K
13:10 330.98 330.98 330.93 330.94 3.8K
13:11 330.94 330.94 330.92 330.92 6.0K
13:12 330.92 330.96 330.92 330.96 6.7K
13:13 330.99 331.00 330.99 330.99 2.1K
13:14 331.05 331.14 331.05 331.14 7.0K
13:15 331.12 331.12 331.07 331.07 8.3K
13:16 331.06 331.06 331.04 331.04 4.7K
13:17 331.08 331.08 330.94 330.94 19.1K
13:18 330.94 330.94 330.92 330.93 3.3K
13:19 330.93 330.95 330.93 330.95 5.5K
13:20 330.95 330.95 330.95 330.95 5.5K
13:21 330.97 330.99 330.96 330.99 13.3K
13:22 331.00 331.09 331.00 331.09 43.5K
13:23 331.02 331.05 331.02 331.05 7.9K
13:24 331.06 331.06 331.00 331.06 54.1K
13:25 331.04 331.07 331.04 331.07 8.1K
13:26 331.10 331.10 331.07 331.08 8.0K
13:27 331.08 331.08 331.07 331.07 3.2K
13:28 331.08 331.08 331.06 331.06 2.5K
13:29 331.06 331.08 331.06 331.08 16.3K
13:30 331.08 331.08 330.92 330.92 21.0K
13:31 330.96 331.02 330.95 331.02 17.3K
13:32 331.02 331.03 331.02 331.03 5.9K
13:33 331.02 331.02 331.00 331.01 2.5K
13:34 331.01 331.01 330.99 331.00 11.9K
13:35 331.00 331.01 331.00 331.00 10.3K
13:36 331.03 331.03 331.02 331.02 3.6K
13:37 331.01 331.04 331.01 331.04 18.5K
13:38 331.07 331.17 331.07 331.17 15.8K
13:39 331.18 331.20 331.17 331.20 11.1K
13:40 331.21 331.25 331.21 331.25 13.0K
13:41 331.25 331.30 331.25 331.30 11.2K
13:42 331.32 331.34 331.32 331.32 12.8K
13:43 331.31 331.34 331.31 331.34 5.6K
13:44 331.34 331.35 331.34 331.35 3.3K
13:45 331.34 331.40 331.34 331.40 19.2K
13:46 331.46 331.49 331.46 331.49 26.2K
13:47 331.51 331.52 331.49 331.52 17.1K
13:48 331.54 331.59 331.54 331.59 9.0K
13:49 331.61 331.63 331.61 331.63 9.3K
13:50 331.63 331.68 331.63 331.67 5.4K
13:51 331.67 331.74 331.67 331.74 9.3K
13:52 331.74 331.77 331.74 331.77 5.9K
13:53 331.76 331.78 331.76 331.78 10.5K
13:54 331.76 331.76 331.64 331.64 36.8K
13:55 331.65 331.65 331.62 331.65 6.1K
13:56 331.66 331.66 331.47 331.47 19.7K
13:57 331.47 331.47 331.42 331.42 15.8K
13:58 331.42 331.47 331.42 331.47 14.6K
13:59 331.47 331.47 331.46 331.47 5.1K
14:00 331.45 331.48 331.43 331.48 13.0K
14:01 331.49 331.53 331.49 331.53 8.4K
14:02 331.52 331.52 331.50 331.50 6.0K
14:03 331.48 331.48 331.48 331.48 7.8K
14:04 331.48 331.49 331.47 331.47 3.4K
14:05 331.49 331.50 331.48 331.48 4.4K
14:06 331.49 331.52 331.48 331.52 13.0K
14:07 331.52 331.56 331.52 331.53 4.5K
14:08 331.47 331.47 331.45 331.45 21.9K
14:09 331.49 331.49 331.44 331.44 21.1K
14:10 331.44 331.44 331.43 331.43 4.2K
14:11 331.42 331.42 331.36 331.36 15.9K
14:12 331.38 331.38 331.36 331.37 7.4K
14:13 331.38 331.39 331.38 331.38 4.6K
14:14 331.40 331.40 331.31 331.31 25.2K
14:15 331.26 331.26 331.20 331.20 8.6K
14:16 331.17 331.17 331.08 331.12 12.9K
14:17 331.09 331.09 331.05 331.05 15.4K
14:18 330.98 330.99 330.91 330.91 21.5K
14:19 330.92 330.94 330.91 330.94 10.9K
14:20 330.97 331.05 330.97 331.04 31.4K
14:21 331.09 331.11 331.09 331.10 12.0K
14:22 331.10 331.15 331.10 331.15 19.7K
14:23 331.19 331.30 331.19 331.30 14.0K
14:24 331.30 331.31 331.29 331.31 3.6K
14:25 331.31 331.34 331.31 331.34 5.1K
14:26 331.34 331.34 331.31 331.31 7.1K
14:27 331.32 331.32 331.31 331.32 8.4K
14:28 331.26 331.26 331.25 331.26 9.3K
14:29 331.27 331.28 331.26 331.26 6.5K
14:30 331.25 331.35 331.25 331.34 10.3K
14:31 331.35 331.35 331.29 331.29 11.6K
14:32 331.28 331.28 331.25 331.27 3.5K
14:33 331.26 331.36 331.26 331.36 17.7K
14:34 331.37 331.41 331.37 331.41 8.1K
14:35 331.41 331.43 331.40 331.43 20.7K
14:36 331.44 331.45 331.44 331.45 34.8K
14:37 331.44 331.44 331.43 331.43 8.6K
14:38 331.44 331.44 331.42 331.42 3.9K
14:39 331.42 331.42 331.39 331.39 14.1K
14:40 331.37 331.45 331.37 331.43 11.0K
14:41 331.43 331.49 331.43 331.49 13.2K
14:42 331.48 331.48 331.46 331.47 6.3K
14:43 331.48 331.48 331.46 331.47 10.1K
14:44 331.49 331.57 331.49 331.57 11.6K
14:45 331.57 331.62 331.57 331.62 11.4K
14:46 331.62 331.64 331.62 331.64 6.4K
14:47 331.64 331.65 331.62 331.65 5.8K
14:48 331.64 331.64 331.61 331.61 7.0K
14:49 331.62 331.63 331.62 331.63 14.2K
14:50 331.62 331.63 331.62 331.62 8.7K
14:51 331.58 331.58 331.56 331.56 9.9K
14:52 331.56 331.56 331.56 331.56 16.7K
14:53 331.60 331.61 331.58 331.61 9.9K
14:54 331.64 331.64 331.51 331.51 6.1K
14:55 331.49 331.49 331.48 331.49 12.3K
14:56 331.50 331.52 331.50 331.51 11.3K
14:57 331.51 331.51 331.46 331.46 10.0K
14:58 331.45 331.50 331.42 331.42 13.8K
14:59 331.39 331.39 331.36 331.36 18.2K
15:00 331.37 331.45 331.36 331.44 45.1K
15:01 331.46 331.48 331.46 331.48 6.8K
15:02 331.47 331.52 331.47 331.52 7.3K
15:03 331.53 331.53 331.48 331.48 9.4K
15:04 331.49 331.49 331.48 331.49 24.1K
15:05 331.48 331.49 331.48 331.48 4.8K
15:06 331.48 331.48 331.29 331.29 30.5K
15:07 331.31 331.32 331.30 331.32 14.7K
15:08 331.30 331.30 331.29 331.29 4.6K
15:09 331.30 331.30 331.24 331.24 11.3K
15:10 331.25 331.25 331.24 331.24 9.1K
15:11 331.25 331.25 331.21 331.23 10.0K
15:12 331.27 331.27 331.25 331.26 16.5K
15:13 331.28 331.32 331.28 331.32 7.7K
15:14 331.32 331.35 331.32 331.35 7.1K
15:15 331.35 331.35 331.29 331.29 11.5K
15:16 331.28 331.31 331.28 331.30 7.8K
15:17 331.33 331.37 331.33 331.37 11.7K
15:18 331.38 331.38 331.33 331.33 14.1K
15:19 331.33 331.33 331.31 331.31 3.6K
15:20 331.33 331.36 331.33 331.34 12.1K
15:21 331.34 331.34 331.30 331.30 16.8K
15:22 331.29 331.29 331.23 331.23 33.1K
15:23 331.23 331.25 331.23 331.23 6.3K
15:24 331.23 331.26 331.23 331.24 14.9K
15:25 331.23 331.23 331.19 331.19 12.0K
15:26 331.19 331.19 331.16 331.16 12.7K
15:27 331.14 331.14 331.08 331.08 30.4K
15:28 331.08 331.08 331.04 331.04 9.3K
15:29 331.02 331.02 330.97 330.97 30.1K
15:30 330.95 331.00 330.95 331.00 18.1K
15:31 331.00 331.04 331.00 331.04 21.8K
15:32 331.04 331.17 331.04 331.17 19.9K
15:33 331.18 331.20 331.17 331.20 16.0K
15:34 331.18 331.18 331.04 331.04 31.0K
15:35 331.02 331.02 331.01 331.02 10.3K
15:36 331.00 331.02 331.00 331.00 28.6K
15:37 330.98 330.98 330.94 330.95 29.1K
15:38 330.94 330.98 330.94 330.96 8.4K
15:39 330.96 331.01 330.96 331.01 12.1K
15:40 331.01 331.08 331.01 331.08 12.5K
15:41 331.10 331.10 331.03 331.03 19.3K
15:42 331.05 331.07 331.05 331.07 25.7K
15:43 331.07 331.10 331.07 331.08 27.1K
15:44 331.09 331.14 331.09 331.09 31.7K
15:45 331.05 331.06 331.04 331.06 17.0K
15:46 331.05 331.09 331.04 331.04 21.3K
15:47 331.05 331.11 331.05 331.10 86.7K
15:48 331.08 331.09 331.04 331.05 28.0K
15:49 330.99 331.00 330.96 330.96 53.5K
15:50 330.90 330.90 330.64 330.64 139.4K
15:51 330.63 330.63 330.52 330.52 49.6K
15:52 330.48 330.48 330.45 330.48 68.4K
15:53 330.47 330.49 330.42 330.42 87.6K
15:54 330.42 330.42 330.32 330.32 84.7K
15:55 330.41 330.44 330.41 330.44 106.0K
15:56 330.39 330.39 330.31 330.31 141.1K
15:57 330.37 330.41 330.37 330.39 98.3K
15:58 330.41 330.52 330.41 330.52 176.5K
15:59 330.47 330.47 330.37 330.41 176.4K
16:00 330.41 330.41 330.41 330.41 4,183.8K
16:01 330.41 330.41 330.41 330.41 14.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available