S&P/TSX Capped Utilities

GSPTTUT
🏛️ canada →
345.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 337.28 337.89 337.28 337.44 5,330.5K
09:31 337.37 337.82 337.37 337.82 95.8K
09:32 337.83 337.83 337.61 337.62 28.7K
09:33 337.63 337.63 337.22 337.22 21.3K
09:34 337.34 337.37 337.12 337.12 19.3K
09:35 337.03 337.10 336.98 337.04 12.0K
09:36 336.94 336.94 336.91 336.94 23.5K
09:37 336.94 336.94 336.74 336.79 23.7K
09:38 336.73 336.97 336.73 336.97 28.1K
09:39 337.10 337.35 337.10 337.33 30.3K
09:40 337.34 337.48 337.34 337.43 18.1K
09:41 337.47 337.58 337.45 337.58 23.3K
09:42 337.47 337.47 337.30 337.32 16.1K
09:43 337.30 337.30 337.17 337.19 20.0K
09:44 337.13 337.13 336.83 336.83 23.2K
09:45 336.73 336.90 336.73 336.90 20.8K
09:46 336.81 336.81 336.66 336.71 389.6K
09:47 336.69 336.69 336.60 336.63 17.2K
09:48 336.66 336.76 336.65 336.76 13.8K
09:49 336.83 336.89 336.79 336.79 32.2K
09:50 336.76 336.88 336.76 336.88 17.3K
09:51 336.85 336.85 336.82 336.82 14.5K
09:52 336.80 336.80 336.65 336.67 12.7K
09:53 336.64 336.68 336.59 336.68 12.0K
09:54 336.74 336.74 336.62 336.67 12.7K
09:55 336.58 336.61 336.56 336.57 340.3K
09:56 336.57 336.66 336.57 336.66 29.0K
09:57 336.65 336.78 336.65 336.78 7.0K
09:58 336.80 336.80 336.62 336.62 22.4K
09:59 336.58 336.68 336.58 336.67 19.1K
10:00 336.76 336.91 336.73 336.91 16.1K
10:01 336.92 336.95 336.92 336.93 8.3K
10:02 336.93 336.95 336.91 336.91 7.8K
10:03 336.90 336.91 336.89 336.89 21.3K
10:04 336.86 336.90 336.86 336.90 25.1K
10:05 336.89 336.99 336.89 336.99 13.2K
10:06 336.87 336.87 336.80 336.80 21.6K
10:07 336.77 336.79 336.74 336.74 5.8K
10:08 336.76 336.83 336.74 336.74 35.9K
10:09 336.64 336.65 336.55 336.55 47.6K
10:10 336.54 336.55 336.46 336.55 1,013.4K
10:11 336.52 336.52 336.29 336.29 13.0K
10:12 336.25 336.31 336.25 336.31 6.1K
10:13 336.30 336.30 336.16 336.16 16.3K
10:14 336.15 336.15 336.10 336.12 15.6K
10:15 336.13 336.13 336.05 336.05 12.6K
10:16 336.06 336.08 336.06 336.08 11.0K
10:17 336.14 336.22 336.14 336.19 21.6K
10:18 336.20 336.20 336.13 336.14 9.8K
10:19 336.15 336.15 336.13 336.13 6.2K
10:20 336.16 336.16 336.15 336.16 11.3K
10:21 336.16 336.23 336.16 336.22 15.0K
10:22 336.22 336.22 336.10 336.10 6.8K
10:23 336.11 336.13 336.07 336.13 8.9K
10:24 336.12 336.29 336.12 336.29 36.8K
10:25 336.32 336.32 336.24 336.26 6.8K
10:26 336.30 336.46 336.30 336.46 1,059.7K
10:27 336.45 336.46 336.41 336.41 26.6K
10:28 336.35 336.39 336.35 336.39 16.0K
10:29 336.41 336.50 336.41 336.50 18.5K
10:30 336.51 336.51 336.49 336.51 12.6K
10:31 336.51 336.71 336.51 336.71 25.9K
10:32 336.76 336.84 336.76 336.83 17.9K
10:33 336.90 337.02 336.90 337.02 13.4K
10:34 336.98 336.98 336.87 336.89 11.8K
10:35 336.89 336.93 336.89 336.92 11.4K
10:36 336.90 336.90 336.86 336.86 21.2K
10:37 336.88 336.92 336.87 336.91 9.4K
10:38 336.90 336.92 336.90 336.90 11.1K
10:39 337.02 337.07 337.02 337.07 62.3K
10:40 337.02 337.03 336.97 336.97 19.1K
10:41 336.95 336.97 336.95 336.95 13.6K
10:42 336.93 336.93 336.90 336.91 37.7K
10:43 336.91 336.99 336.87 336.99 14.6K
10:44 336.98 336.98 336.97 336.97 7.2K
10:45 337.08 337.18 337.08 337.18 6.9K
10:46 337.17 337.17 337.15 337.17 10.8K
10:47 337.12 337.16 337.12 337.14 8.6K
10:48 337.14 337.15 337.14 337.15 10.1K
10:49 337.18 337.20 337.14 337.14 13.0K
10:50 337.15 337.15 337.10 337.10 22.1K
10:51 337.07 337.12 337.07 337.12 4.5K
10:52 337.11 337.16 337.11 337.15 31.8K
10:53 337.14 337.14 336.95 336.96 6.1K
10:54 336.96 336.96 336.90 336.90 14.0K
10:55 336.92 336.94 336.87 336.87 7.9K
10:56 336.88 336.90 336.87 336.88 7.3K
10:57 336.85 336.85 336.62 336.62 35.0K
10:58 336.58 336.58 336.47 336.49 5.0K
10:59 336.47 336.49 336.46 336.49 15.8K
11:00 336.53 336.53 336.47 336.50 12.7K
11:01 336.49 336.50 336.34 336.39 15.7K
11:02 336.39 336.39 336.31 336.31 83.7K
11:03 336.27 336.28 336.24 336.24 17.8K
11:04 336.23 336.23 336.17 336.17 8.3K
11:05 336.12 336.12 336.04 336.04 9.8K
11:06 336.05 336.14 336.05 336.14 14.6K
11:07 336.14 336.14 336.13 336.14 9.3K
11:08 336.15 336.16 336.12 336.13 67.5K
11:09 336.08 336.15 336.07 336.15 24.3K
11:10 336.04 336.08 336.04 336.08 10.1K
11:11 336.05 336.08 336.05 336.08 9.5K
11:12 336.05 336.06 336.05 336.05 1.9K
11:13 336.05 336.13 336.05 336.13 5.5K
11:14 336.20 336.20 336.13 336.13 6.8K
11:15 336.11 336.13 336.11 336.11 55.0K
11:16 336.08 336.09 335.96 335.96 30.5K
11:17 335.94 335.94 335.85 335.88 9.5K
11:18 335.86 335.87 335.86 335.87 15.1K
11:19 335.86 335.86 335.77 335.77 6.6K
11:20 335.78 335.87 335.78 335.87 10.9K
11:21 335.87 335.97 335.87 335.93 64.0K
11:22 335.95 335.95 335.93 335.93 1.7K
11:23 335.92 335.94 335.89 335.94 29.5K
11:24 335.98 336.03 335.98 336.03 8.7K
11:25 336.06 336.08 336.06 336.08 3.9K
11:26 336.06 336.06 336.01 336.01 11.5K
11:27 336.02 336.07 336.02 336.07 5.3K
11:28 336.19 336.20 336.17 336.18 15.1K
11:29 336.17 336.17 336.15 336.15 6.3K
11:30 336.13 336.13 336.05 336.05 5.5K
11:31 336.01 336.05 336.01 336.03 39.8K
11:32 336.02 336.02 335.97 335.97 6.9K
11:33 335.97 336.00 335.97 336.00 5.8K
11:34 335.99 336.01 335.99 336.01 6.3K
11:35 336.05 336.08 336.03 336.08 13.9K
11:36 336.12 336.21 336.12 336.21 17.6K
11:37 336.20 336.31 336.20 336.31 6.7K
11:38 336.34 336.34 336.30 336.32 8.0K
11:39 336.32 336.32 336.25 336.25 7.8K
11:40 336.24 336.24 336.20 336.20 1.1K
11:41 336.20 336.20 336.11 336.11 8.3K
11:42 336.12 336.13 336.12 336.13 17.6K
11:43 336.12 336.13 336.10 336.13 3.8K
11:44 336.16 336.18 336.16 336.18 8.7K
11:45 336.15 336.15 336.06 336.06 7.6K
11:46 336.07 336.08 336.06 336.06 20.4K
11:47 336.05 336.07 336.00 336.07 16.7K
11:48 336.11 336.21 336.11 336.21 11.8K
11:49 336.23 336.25 336.22 336.25 5.9K
11:50 336.20 336.22 336.20 336.21 11.2K
11:51 336.16 336.20 336.16 336.16 7.7K
11:52 336.15 336.15 336.08 336.08 6.7K
11:53 336.04 336.04 336.00 336.04 5.9K
11:54 336.06 336.08 336.06 336.08 3.9K
11:55 336.07 336.08 336.01 336.01 6.7K
11:56 336.01 336.03 336.01 336.01 4.4K
11:57 335.98 335.98 335.96 335.98 6.3K
11:58 335.99 335.99 335.98 335.99 7.5K
11:59 335.99 336.02 335.99 336.02 9.5K
12:00 335.99 336.01 335.99 336.01 12.1K
12:01 336.02 336.07 336.00 336.07 13.9K
12:02 336.07 336.07 336.07 336.07 3.5K
12:03 336.11 336.12 336.11 336.11 9.6K
12:04 336.11 336.11 336.06 336.09 4.9K
12:05 336.12 336.13 336.12 336.12 23.6K
12:06 336.12 336.13 336.12 336.13 4.8K
12:07 336.15 336.18 336.15 336.18 6.7K
12:08 336.19 336.36 336.19 336.36 12.0K
12:09 336.37 336.39 336.37 336.39 3.7K
12:10 336.43 336.43 336.42 336.42 11.5K
12:11 336.38 336.42 336.38 336.42 5.5K
12:12 336.43 336.45 336.43 336.43 6.2K
12:13 336.42 336.42 336.39 336.41 5.3K
12:14 336.44 336.44 336.39 336.39 5.2K
12:15 336.39 336.45 336.39 336.43 5.2K
12:16 336.45 336.51 336.45 336.49 6.9K
12:17 336.49 336.50 336.48 336.50 23.8K
12:18 336.50 336.50 336.49 336.49 3.6K
12:19 336.46 336.46 336.41 336.41 6.9K
12:20 336.40 336.40 336.35 336.35 7.1K
12:21 336.34 336.39 336.34 336.39 7.8K
12:22 336.38 336.41 336.38 336.39 4.6K
12:23 336.39 336.42 336.39 336.42 8.0K
12:24 336.42 336.43 336.42 336.42 11.6K
12:25 336.41 336.44 336.41 336.43 10.3K
12:26 336.43 336.43 336.38 336.38 11.6K
12:27 336.36 336.36 336.30 336.30 31.7K
12:28 336.29 336.33 336.29 336.33 8.0K
12:29 336.33 336.37 336.33 336.37 3.8K
12:30 336.39 336.48 336.39 336.48 21.9K
12:31 336.48 336.49 336.47 336.49 5.4K
12:32 336.45 336.48 336.45 336.47 5.4K
12:33 336.49 336.49 336.46 336.46 4.4K
12:34 336.47 336.50 336.47 336.50 4.5K
12:35 336.52 336.56 336.50 336.56 11.2K
12:36 336.56 336.57 336.56 336.57 6.6K
12:37 336.58 336.61 336.57 336.61 7.9K
12:38 336.60 336.60 336.57 336.59 6.5K
12:39 336.60 336.60 336.59 336.60 4.1K
12:40 336.57 336.57 336.56 336.56 15.8K
12:41 336.56 336.57 336.56 336.57 6.7K
12:42 336.59 336.59 336.54 336.54 10.9K
12:43 336.53 336.53 336.52 336.52 7.0K
12:44 336.52 336.57 336.52 336.57 7.3K
12:45 336.58 336.58 336.54 336.54 8.3K
12:46 336.54 336.62 336.54 336.62 7.6K
12:47 336.64 336.66 336.61 336.61 4.5K
12:48 336.61 336.62 336.57 336.57 13.9K
12:49 336.51 336.51 336.50 336.51 5.7K
12:50 336.52 336.52 336.49 336.50 3.2K
12:51 336.50 336.52 336.50 336.51 2.9K
12:52 336.50 336.51 336.47 336.47 22.3K
12:53 336.46 336.46 336.44 336.44 8.6K
12:54 336.42 336.46 336.42 336.46 6.7K
12:55 336.47 336.48 336.47 336.48 7.2K
12:56 336.48 336.52 336.48 336.52 7.8K
12:57 336.51 336.51 336.47 336.47 12.3K
12:58 336.48 336.48 336.39 336.41 88.9K
12:59 336.40 336.43 336.40 336.43 7.2K
13:00 336.41 336.44 336.41 336.42 4.7K
13:01 336.39 336.40 336.39 336.39 4.1K
13:02 336.41 336.45 336.40 336.45 7.5K
13:03 336.44 336.44 336.39 336.39 12.9K
13:04 336.40 336.41 336.40 336.41 18.2K
13:05 336.41 336.43 336.39 336.42 16.5K
13:06 336.42 336.42 336.36 336.36 10.7K
13:07 336.36 336.36 336.32 336.32 12.1K
13:08 336.33 336.33 336.32 336.32 26.0K
13:09 336.31 336.31 336.27 336.27 8.4K
13:10 336.28 336.28 336.25 336.25 6.6K
13:11 336.27 336.29 336.27 336.29 12.6K
13:12 336.32 336.35 336.32 336.35 8.5K
13:13 336.36 336.36 336.34 336.34 8.9K
13:14 336.39 336.39 336.39 336.39 8.1K
13:15 336.40 336.42 336.40 336.42 6.0K
13:16 336.39 336.39 336.36 336.37 6.2K
13:17 336.36 336.36 336.35 336.35 4.2K
13:18 336.33 336.33 336.30 336.30 9.3K
13:19 336.28 336.28 336.27 336.27 3.0K
13:20 336.25 336.25 336.24 336.24 14.7K
13:21 336.28 336.30 336.27 336.27 11.9K
13:22 336.30 336.32 336.30 336.32 3.6K
13:23 336.33 336.33 336.31 336.33 12.7K
13:24 336.32 336.40 336.30 336.40 11.7K
13:25 336.41 336.41 336.41 336.41 19.4K
13:26 336.40 336.48 336.40 336.48 16.7K
13:27 336.48 336.48 336.47 336.47 4.3K
13:28 336.47 336.55 336.47 336.55 17.2K
13:29 336.59 336.59 336.57 336.57 5.4K
13:30 336.59 336.60 336.49 336.49 22.4K
13:31 336.49 336.49 336.42 336.43 9.2K
13:32 336.42 336.42 336.39 336.40 5.2K
13:33 336.41 336.41 336.39 336.39 9.4K
13:34 336.37 336.39 336.37 336.39 79.3K
13:35 336.39 336.46 336.39 336.46 9.5K
13:36 336.47 336.50 336.47 336.50 10.9K
13:37 336.48 336.50 336.48 336.50 7.8K
13:38 336.50 336.56 336.50 336.55 11.6K
13:39 336.55 336.55 336.54 336.54 3.1K
13:40 336.56 336.56 336.55 336.56 10.5K
13:41 336.57 336.61 336.57 336.61 22.8K
13:42 336.60 336.60 336.52 336.52 7.0K
13:43 336.51 336.51 336.49 336.50 10.6K
13:44 336.49 336.49 336.45 336.45 20.1K
13:45 336.44 336.52 336.44 336.52 15.7K
13:46 336.54 336.54 336.53 336.53 7.1K
13:47 336.55 336.56 336.55 336.56 10.7K
13:48 336.55 336.57 336.55 336.57 14.1K
13:49 336.57 336.57 336.51 336.51 6.8K
13:50 336.51 336.55 336.51 336.55 1.2K
13:51 336.54 336.54 336.53 336.53 6.0K
13:52 336.51 336.51 336.47 336.47 9.9K
13:53 336.49 336.51 336.49 336.51 10.5K
13:54 336.50 336.52 336.49 336.52 4.8K
13:55 336.53 336.59 336.53 336.59 5.4K
13:56 336.57 336.57 336.54 336.57 10.5K
13:57 336.56 336.58 336.56 336.58 4.1K
13:58 336.58 336.65 336.58 336.65 14.4K
13:59 336.65 336.65 336.61 336.62 6.0K
14:00 336.64 336.68 336.64 336.64 11.8K
14:01 336.61 336.66 336.61 336.66 6.4K
14:02 336.73 336.74 336.69 336.74 12.8K
14:03 336.76 336.76 336.74 336.75 7.7K
14:04 336.77 336.85 336.77 336.84 25.4K
14:05 336.87 336.91 336.87 336.91 19.1K
14:06 336.94 337.03 336.94 337.03 40.3K
14:07 337.01 337.04 337.01 337.04 9.8K
14:08 337.03 337.03 336.98 336.98 12.0K
14:09 337.02 337.03 337.02 337.03 9.3K
14:10 337.04 337.05 337.02 337.05 12.6K
14:11 337.05 337.05 337.00 337.01 11.0K
14:12 336.96 336.99 336.96 336.98 10.8K
14:13 336.97 336.99 336.93 336.94 20.7K
14:14 336.97 336.97 336.94 336.94 8.0K
14:15 336.92 336.94 336.92 336.94 11.7K
14:16 336.98 336.98 336.90 336.90 3.2K
14:17 336.89 336.92 336.89 336.92 23.3K
14:18 336.94 336.94 336.92 336.92 12.5K
14:19 336.91 336.97 336.91 336.97 11.6K
14:20 337.01 337.01 336.92 336.92 43.7K
14:21 336.90 336.90 336.88 336.89 13.5K
14:22 336.86 336.86 336.85 336.86 8.9K
14:23 336.85 336.85 336.82 336.82 3.9K
14:24 336.77 336.78 336.71 336.71 10.0K
14:25 336.71 336.71 336.64 336.64 10.4K
14:26 336.66 336.72 336.66 336.72 13.1K
14:27 336.73 336.73 336.59 336.59 19.8K
14:28 336.59 336.64 336.56 336.64 10.9K
14:29 336.65 336.65 336.61 336.63 9.6K
14:30 336.66 336.70 336.66 336.70 7.2K
14:31 336.70 336.70 336.63 336.63 17.5K
14:32 336.61 336.63 336.60 336.63 12.4K
14:33 336.63 336.66 336.63 336.66 5.2K
14:34 336.74 336.74 336.70 336.70 10.1K
14:35 336.72 336.77 336.72 336.77 8.3K
14:36 336.76 336.76 336.75 336.75 10.6K
14:37 336.76 336.76 336.75 336.76 8.9K
14:38 336.74 336.74 336.72 336.74 4.9K
14:39 336.74 336.75 336.72 336.75 5.6K
14:40 336.76 336.76 336.74 336.74 13.1K
14:41 336.73 336.74 336.70 336.70 8.7K
14:42 336.71 336.73 336.68 336.68 16.1K
14:43 336.68 336.71 336.68 336.71 4.9K
14:44 336.72 336.72 336.71 336.72 12.9K
14:45 336.72 336.77 336.72 336.77 7.9K
14:46 336.78 336.78 336.74 336.75 12.5K
14:47 336.74 336.79 336.74 336.79 10.3K
14:48 336.75 336.78 336.75 336.78 19.8K
14:49 336.78 336.85 336.78 336.85 42.2K
14:50 336.83 336.87 336.83 336.85 7.6K
14:51 336.85 336.90 336.84 336.90 4.9K
14:52 336.91 336.93 336.90 336.90 7.5K
14:53 336.93 336.93 336.92 336.93 18.2K
14:54 336.93 336.97 336.93 336.96 9.7K
14:55 336.98 336.98 336.97 336.98 11.1K
14:56 336.98 337.03 336.98 337.00 15.1K
14:57 337.02 337.03 337.00 337.00 20.4K
14:58 336.98 336.98 336.96 336.97 52.1K
14:59 336.95 336.95 336.89 336.89 41.8K
15:00 336.87 336.87 336.85 336.86 9.7K
15:01 336.88 336.94 336.87 336.94 14.6K
15:02 336.94 336.99 336.94 336.99 6.1K
15:03 336.98 336.99 336.98 336.99 10.2K
15:04 337.00 337.01 336.94 336.94 30.3K
15:05 336.92 336.96 336.92 336.95 7.2K
15:06 336.95 336.95 336.89 336.89 9.6K
15:07 336.87 336.88 336.86 336.86 8.2K
15:08 336.80 336.80 336.77 336.77 21.3K
15:09 336.78 336.78 336.75 336.75 16.9K
15:10 336.74 336.74 336.70 336.74 38.7K
15:11 336.78 336.79 336.77 336.79 15.7K
15:12 336.77 336.85 336.77 336.85 13.7K
15:13 336.83 336.83 336.79 336.79 9.7K
15:14 336.77 336.78 336.77 336.77 16.6K
15:15 336.76 336.79 336.76 336.77 14.1K
15:16 336.77 336.87 336.77 336.87 19.8K
15:17 336.89 336.91 336.89 336.91 14.4K
15:18 336.92 336.97 336.92 336.97 15.6K
15:19 336.96 336.96 336.96 336.96 9.1K
15:20 336.98 336.98 336.97 336.98 19.4K
15:21 336.96 336.97 336.96 336.96 13.4K
15:22 336.98 337.24 336.98 337.19 59.0K
15:23 337.25 337.28 337.25 337.26 25.0K
15:24 337.27 337.32 337.27 337.31 18.9K
15:25 337.31 337.31 337.27 337.28 21.1K
15:26 337.22 337.25 337.22 337.25 21.5K
15:27 337.25 337.28 337.25 337.28 23.8K
15:28 337.28 337.35 337.28 337.35 18.7K
15:29 337.32 337.35 337.32 337.34 15.4K
15:30 337.32 337.32 337.27 337.27 39.4K
15:31 337.30 337.38 337.30 337.38 24.1K
15:32 337.42 337.55 337.42 337.55 40.0K
15:33 337.59 337.59 337.55 337.59 26.8K
15:34 337.59 337.62 337.59 337.62 16.1K
15:35 337.61 337.65 337.61 337.65 22.1K
15:36 337.66 337.66 337.59 337.59 56.9K
15:37 337.57 337.62 337.57 337.61 20.1K
15:38 337.63 337.68 337.63 337.68 19.8K
15:39 337.66 337.66 337.63 337.63 27.7K
15:40 337.56 337.57 337.54 337.57 19.8K
15:41 337.56 337.62 337.56 337.62 37.3K
15:42 337.64 337.67 337.64 337.65 33.0K
15:43 337.68 337.68 337.62 337.62 34.7K
15:44 337.60 337.63 337.59 337.59 29.1K
15:45 337.55 337.55 337.50 337.50 24.8K
15:46 337.49 337.55 337.49 337.52 28.8K
15:47 337.52 337.57 337.52 337.55 55.9K
15:48 337.55 337.55 337.48 337.48 42.4K
15:49 337.47 337.47 337.45 337.45 45.5K
15:50 337.62 338.15 337.62 338.15 421.7K
15:51 338.29 338.37 338.29 338.33 119.6K
15:52 338.43 338.48 338.43 338.48 132.3K
15:53 338.41 338.41 338.31 338.31 135.9K
15:54 338.13 338.13 337.94 337.96 219.8K
15:55 337.96 337.96 337.60 337.60 325.7K
15:56 337.27 337.33 337.16 337.33 355.7K
15:57 337.43 337.44 337.32 337.32 300.1K
15:58 337.28 337.29 337.28 337.29 639.1K
15:59 337.27 337.27 337.19 337.22 828.2K
16:00 337.22 337.26 337.22 337.26 25,125.5K
16:01 337.26 337.26 337.26 337.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available