S&P/TSX N.A Preferred Stock PR USD

GSPSTNU
🏛️ canada →
681.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 640.88 640.88 640.87 640.88 164.1K
09:31 640.87 640.91 640.83 640.91 12.1K
09:32 640.87 640.89 640.85 640.87 13.4K
09:33 640.80 641.93 640.80 641.93 30.5K
09:34 641.92 641.92 641.88 641.88 26.4K
09:35 641.84 641.90 641.84 641.90 18.3K
09:36 640.76 640.80 640.75 640.80 16.9K
09:37 640.80 640.80 640.76 640.76 28.7K
09:38 640.76 640.92 640.76 640.91 15.4K
09:39 640.88 640.92 640.85 640.85 32.3K
09:40 640.87 640.94 640.87 640.92 44.9K
09:41 640.93 640.93 640.79 640.79 15.6K
09:42 640.80 640.87 640.80 640.83 11.9K
09:43 640.85 640.86 640.78 640.86 35.9K
09:44 640.84 641.00 640.84 641.00 5.3K
09:45 641.00 641.06 641.00 641.06 19.7K
09:46 641.05 641.05 641.03 641.03 5.5K
09:47 641.05 641.10 641.05 641.10 15.0K
09:48 640.87 640.97 640.86 640.97 27.5K
09:49 641.00 641.00 640.97 640.98 12.0K
09:50 640.98 640.98 640.92 640.98 16.0K
09:51 640.98 641.00 640.94 640.94 17.2K
09:52 640.95 640.95 640.94 640.94 7.9K
09:53 640.92 640.93 640.90 640.93 10.5K
09:54 640.94 640.97 640.87 640.87 5.3K
09:55 640.87 640.91 640.87 640.90 7.6K
09:56 640.92 640.92 640.81 640.81 22.3K
09:57 640.81 640.81 640.75 640.75 12.1K
09:58 640.73 640.74 640.68 640.68 8.4K
09:59 640.67 640.75 640.67 640.75 17.1K
10:00 640.70 640.83 640.66 640.83 25.1K
10:01 640.84 640.84 639.74 639.74 20.4K
10:02 639.43 639.43 638.96 638.96 13.5K
10:03 639.01 639.36 639.01 639.36 7.9K
10:04 639.57 639.57 639.19 639.19 36.6K
10:05 639.15 639.22 639.13 639.13 10.0K
10:06 639.37 639.55 639.37 639.48 9.6K
10:07 639.59 639.62 639.55 639.62 9.9K
10:08 639.61 639.61 639.41 639.46 14.6K
10:09 639.48 639.51 639.48 639.51 13.3K
10:10 639.54 639.60 639.49 639.59 10.4K
10:11 639.57 639.57 639.35 639.35 14.6K
10:12 639.36 639.36 639.21 639.21 11.5K
10:13 639.23 639.36 639.23 639.36 18.2K
10:14 639.40 639.45 639.25 639.25 14.3K
10:15 639.21 639.21 639.09 639.11 20.2K
10:16 639.14 639.20 639.14 639.17 20.2K
10:17 639.10 639.10 639.00 639.07 18.6K
10:18 639.08 639.11 639.06 639.11 14.1K
10:19 639.16 639.33 639.16 639.33 11.7K
10:20 639.26 639.29 639.26 639.27 8.2K
10:21 639.30 639.30 639.12 639.12 15.7K
10:22 639.12 639.12 638.88 638.88 11.0K
10:23 638.98 639.02 638.93 638.95 7.0K
10:24 638.96 638.96 638.85 638.85 9.2K
10:25 638.88 638.96 638.88 638.95 13.2K
10:26 638.93 638.93 638.66 638.74 40.5K
10:27 638.72 638.74 638.64 638.73 45.6K
10:28 638.71 638.71 638.61 638.63 83.1K
10:29 638.65 638.70 638.65 638.70 23.2K
10:30 638.66 638.73 638.66 638.67 27.1K
10:31 638.72 638.74 638.67 638.67 36.8K
10:32 638.63 638.64 638.61 638.61 5.2K
10:33 638.59 638.61 638.59 638.61 9.6K
10:34 638.58 638.60 638.58 638.60 13.0K
10:35 638.64 638.64 638.60 638.60 23.9K
10:36 638.56 638.64 638.55 638.55 22.2K
10:37 638.52 638.52 638.33 638.33 15.5K
10:38 638.30 638.32 638.28 638.32 38.8K
10:39 638.35 638.35 638.28 638.28 83.0K
10:40 638.28 638.28 638.22 638.22 40.7K
10:41 638.18 638.18 638.08 638.08 23.8K
10:42 638.09 638.09 638.01 638.01 24.6K
10:43 637.97 637.97 637.83 637.97 259.1K
10:44 638.07 638.07 638.02 638.02 19.5K
10:45 638.02 638.02 637.95 637.95 16.7K
10:46 637.97 637.97 637.77 637.86 30.5K
10:47 637.86 637.86 637.77 637.79 19.1K
10:48 637.87 637.87 637.73 637.73 33.5K
10:49 637.76 637.79 637.76 637.79 21.7K
10:50 637.79 637.79 637.72 637.72 16.7K
10:51 637.68 637.68 637.65 637.66 24.8K
10:52 637.65 637.82 637.65 637.82 22.1K
10:53 637.92 637.92 637.72 637.72 17.3K
10:54 637.72 637.72 637.67 637.68 5.6K
10:55 637.71 637.71 637.66 637.66 22.8K
10:56 637.69 637.74 637.69 637.74 29.6K
10:57 637.71 637.76 637.70 637.70 60.7K
10:58 637.73 637.73 637.71 637.71 17.2K
10:59 637.68 637.68 637.64 637.66 15.8K
11:00 637.65 637.65 637.62 637.62 28.9K
11:01 637.60 637.74 637.60 637.70 8.2K
11:02 637.70 637.70 637.58 637.58 9.6K
11:03 637.55 637.65 637.55 637.65 5.5K
11:04 637.63 637.67 637.62 637.67 9.7K
11:05 637.74 637.81 637.74 637.78 14.8K
11:06 637.77 637.81 637.75 637.75 77.2K
11:07 637.78 637.90 637.77 637.90 21.0K
11:08 638.07 638.07 637.99 638.01 35.1K
11:09 638.04 638.15 638.04 638.15 29.7K
11:10 638.18 638.23 638.17 638.17 19.2K
11:11 638.15 638.15 638.13 638.15 18.5K
11:12 638.14 638.21 638.14 638.17 13.2K
11:13 638.24 638.24 638.19 638.19 19.6K
11:14 638.23 638.35 638.23 638.35 6.9K
11:15 638.51 638.71 638.51 638.71 18.3K
11:16 638.77 638.77 638.60 638.60 20.2K
11:17 638.67 638.85 638.67 638.83 7.4K
11:18 638.81 638.85 638.81 638.83 10.1K
11:19 638.91 639.17 638.91 639.17 7.5K
11:20 639.12 639.29 639.12 639.25 20.6K
11:21 639.17 639.17 639.06 639.16 20.9K
11:22 639.11 639.14 639.10 639.10 529.3K
11:23 639.14 639.14 638.99 638.99 13.5K
11:24 638.99 639.10 638.99 639.10 56.1K
11:25 639.08 639.32 639.08 639.32 9.2K
11:26 639.39 639.46 639.39 639.46 9.2K
11:27 639.44 639.47 639.44 639.44 14.0K
11:28 639.21 639.23 639.14 639.14 7.6K
11:29 639.11 639.21 639.11 639.19 40.8K
11:30 639.14 639.14 638.96 638.96 20.5K
11:31 638.95 639.02 638.95 639.02 6.4K
11:32 638.99 638.99 638.96 638.96 10.0K
11:33 638.98 638.98 638.90 638.93 66.5K
11:34 638.90 638.96 638.89 638.96 14.9K
11:35 639.01 639.16 639.01 639.16 11.1K
11:36 639.16 639.16 639.04 639.04 8.8K
11:37 639.01 639.01 638.83 638.87 37.2K
11:38 638.92 638.92 638.83 638.86 7.6K
11:39 638.89 638.96 638.89 638.96 11.1K
11:40 638.96 639.08 638.96 639.08 13.6K
11:41 639.05 639.13 639.05 639.13 14.3K
11:42 639.13 639.15 639.11 639.11 17.6K
11:43 639.04 639.16 639.04 639.16 13.6K
11:44 639.09 639.12 639.09 639.12 11.7K
11:45 639.14 639.14 639.07 639.07 54.3K
11:46 639.01 639.05 639.01 639.05 22.7K
11:47 639.04 639.08 639.02 639.07 11.6K
11:48 639.12 639.15 639.11 639.11 24.2K
11:49 639.15 639.15 639.12 639.12 25.9K
11:50 639.15 639.15 639.13 639.13 32.7K
11:51 639.14 639.16 639.14 639.16 13.5K
11:52 639.17 639.23 639.17 639.20 12.2K
11:53 639.29 639.36 639.29 639.36 23.6K
11:54 639.44 639.50 639.41 639.47 29.4K
11:55 639.49 639.49 639.43 639.43 17.6K
11:56 639.36 639.36 639.33 639.33 17.0K
11:57 639.34 639.41 639.34 639.41 14.1K
11:58 639.40 639.40 639.24 639.25 15.3K
11:59 639.20 639.29 639.18 639.29 28.6K
12:00 639.25 639.25 639.11 639.14 20.9K
12:01 639.12 639.12 639.08 639.08 13.5K
12:02 639.10 639.10 639.05 639.07 20.2K
12:03 639.05 639.05 638.97 638.97 17.6K
12:04 638.97 638.97 638.92 638.96 12.0K
12:05 638.96 638.97 638.92 638.92 9.5K
12:06 638.98 638.98 638.91 638.91 20.4K
12:07 638.85 638.85 638.82 638.84 17.4K
12:08 638.82 638.86 638.82 638.83 8.7K
12:09 638.83 638.83 638.78 638.78 9.6K
12:10 638.80 638.80 638.69 638.69 28.7K
12:11 638.72 638.72 638.65 638.65 9.1K
12:12 638.65 638.74 638.65 638.74 12.5K
12:13 638.72 638.81 638.72 638.78 114.2K
12:14 638.79 638.82 638.79 638.82 10.5K
12:15 638.80 638.85 638.80 638.85 25.8K
12:16 638.93 638.94 638.91 638.94 14.6K
12:17 638.95 638.95 638.87 638.89 17.3K
12:18 638.89 638.92 638.87 638.92 16.7K
12:19 638.92 638.94 638.92 638.94 109.5K
12:20 638.98 638.98 638.88 638.92 27.3K
12:21 638.88 638.94 638.88 638.94 20.2K
12:22 638.97 638.97 638.90 638.90 8.7K
12:23 638.90 638.91 638.86 638.91 24.2K
12:24 638.92 638.92 638.87 638.89 4.6K
12:25 638.92 638.96 638.91 638.91 11.5K
12:26 638.96 639.03 638.96 639.01 11.5K
12:27 639.01 639.06 639.01 639.05 17.9K
12:28 639.06 639.06 639.00 639.00 16.0K
12:29 639.01 639.08 639.01 639.02 22.0K
12:30 639.02 639.03 639.01 639.01 15.6K
12:31 639.03 639.03 638.97 638.97 10.4K
12:32 638.93 639.03 638.93 639.03 14.6K
12:33 639.04 639.05 639.01 639.05 16.1K
12:34 639.09 639.09 639.04 639.07 8.9K
12:35 639.04 639.13 639.02 639.13 15.7K
12:36 639.13 639.13 639.05 639.05 40.0K
12:37 639.12 639.12 639.06 639.06 9.0K
12:38 639.06 639.06 638.99 638.99 11.0K
12:39 639.01 639.02 638.99 638.99 58.5K
12:40 638.99 638.99 638.94 638.94 26.7K
12:41 638.94 638.94 638.92 638.92 9.1K
12:42 638.93 638.94 638.93 638.93 13.9K
12:43 638.97 639.02 638.97 638.98 21.7K
12:44 638.93 638.93 638.86 638.88 107.9K
12:45 638.86 638.87 638.84 638.87 16.2K
12:46 638.88 638.89 638.87 638.87 16.3K
12:47 638.89 638.89 638.86 638.88 8.0K
12:48 638.88 638.88 638.84 638.84 8.3K
12:49 638.82 638.86 638.81 638.85 29.1K
12:50 638.87 638.90 638.86 638.88 65.5K
12:51 638.91 638.98 638.91 638.95 40.6K
12:52 638.99 638.99 638.91 638.91 20.5K
12:53 638.90 638.90 638.88 638.88 24.3K
12:54 638.88 638.88 638.84 638.88 23.0K
12:55 638.91 639.00 638.91 638.98 42.3K
12:56 638.99 638.99 638.95 638.95 8.4K
12:57 638.97 638.97 638.91 638.91 35.7K
12:58 638.96 639.00 638.96 639.00 10.3K
12:59 638.99 639.03 638.99 639.03 6.5K
13:00 639.00 639.00 638.96 638.96 10.6K
13:01 638.93 638.97 638.93 638.97 19.8K
13:02 638.98 638.98 638.87 638.89 6.8K
13:03 638.89 638.89 638.84 638.84 15.4K
13:04 638.84 638.84 638.80 638.80 10.4K
13:05 638.80 638.80 638.75 638.75 4.4K
13:06 638.73 638.73 638.63 638.63 16.8K
13:07 638.63 638.63 638.58 638.58 30.2K
13:08 638.56 638.59 638.55 638.59 10.7K
13:09 638.59 638.60 638.55 638.57 20.7K
13:10 638.59 638.59 638.52 638.54 14.0K
13:11 638.54 638.54 638.51 638.51 11.9K
13:12 638.51 638.51 638.43 638.43 16.9K
13:13 638.44 638.46 638.40 638.40 16.5K
13:14 638.41 638.46 638.40 638.46 16.7K
13:15 638.42 638.44 638.41 638.43 27.8K
13:16 638.45 638.47 638.42 638.42 30.8K
13:17 638.42 638.44 638.41 638.44 36.5K
13:18 638.46 638.51 638.46 638.49 13.7K
13:19 638.44 638.44 638.32 638.32 18.2K
13:20 638.37 638.44 638.36 638.44 34.2K
13:21 638.42 638.42 638.37 638.37 14.7K
13:22 638.34 638.34 638.28 638.32 28.3K
13:23 638.30 638.30 638.18 638.18 42.4K
13:24 638.18 638.19 638.15 638.19 38.0K
13:25 638.22 638.22 638.20 638.21 20.2K
13:26 638.14 638.14 638.09 638.09 119.8K
13:27 638.06 638.06 638.04 638.05 19.3K
13:28 638.02 638.02 637.93 637.93 16.5K
13:29 637.95 637.95 637.90 637.90 17.1K
13:30 637.89 637.99 637.89 637.91 56.7K
13:31 637.94 637.95 637.89 637.95 9.4K
13:32 637.93 637.93 637.90 637.91 30.3K
13:33 637.91 637.93 637.91 637.93 55.6K
13:34 637.97 637.97 637.91 637.91 15.4K
13:35 637.89 637.89 637.84 637.84 30.3K
13:36 637.86 637.86 637.84 637.84 13.7K
13:37 637.84 637.84 637.80 637.80 11.1K
13:38 637.78 637.85 637.78 637.85 9.2K
13:39 637.89 637.89 637.84 637.84 20.0K
13:40 637.83 637.85 637.80 637.83 15.6K
13:41 637.85 637.96 637.85 637.94 12.0K
13:42 637.93 638.00 637.93 637.99 3.2K
13:43 637.97 637.97 637.93 637.93 5.8K
13:44 637.93 637.95 637.91 637.95 13.4K
13:45 637.99 638.06 637.99 638.04 19.6K
13:46 638.06 638.07 638.03 638.07 27.7K
13:47 638.13 638.21 638.13 638.21 13.0K
13:48 638.24 638.25 638.23 638.25 19.6K
13:49 638.28 638.28 638.26 638.28 31.8K
13:50 638.25 638.34 638.25 638.34 10.8K
13:51 638.34 638.36 638.29 638.29 10.8K
13:52 638.34 638.36 638.32 638.34 93.6K
13:53 638.34 638.37 638.31 638.37 19.2K
13:54 638.37 638.37 638.33 638.33 10.8K
13:55 638.38 638.38 638.33 638.34 14.2K
13:56 638.31 638.34 638.31 638.33 19.3K
13:57 638.36 638.36 638.34 638.35 24.3K
13:58 638.36 638.36 638.26 638.26 18.7K
13:59 638.26 638.29 638.26 638.29 23.5K
14:00 638.31 638.37 638.31 638.32 13.1K
14:01 638.32 638.37 638.32 638.37 36.3K
14:02 638.46 638.46 638.44 638.44 7.9K
14:03 638.42 638.42 638.40 638.40 21.8K
14:04 638.40 638.40 638.36 638.36 55.5K
14:05 638.40 638.40 638.33 638.33 15.7K
14:06 638.30 638.30 638.28 638.30 122.2K
14:07 638.28 638.35 638.28 638.31 118.0K
14:08 638.31 638.37 638.31 638.37 57.6K
14:09 638.32 638.42 638.32 638.42 49.3K
14:10 638.42 638.48 638.42 638.48 10.7K
14:11 638.47 638.55 638.47 638.55 14.1K
14:12 638.55 638.57 638.54 638.57 34.9K
14:13 638.66 638.71 638.66 638.71 28.4K
14:14 638.72 638.72 638.69 638.72 21.0K
14:15 638.72 638.72 638.65 638.65 17.5K
14:16 638.63 638.75 638.63 638.73 38.1K
14:17 638.71 638.82 638.71 638.79 12.5K
14:18 638.81 638.81 638.74 638.74 28.7K
14:19 638.78 638.78 638.76 638.78 36.2K
14:20 638.78 638.82 638.78 638.82 103.4K
14:21 638.90 638.99 638.90 638.99 14.0K
14:22 639.01 639.01 638.91 638.91 17.9K
14:23 638.94 639.02 638.94 639.02 31.5K
14:24 639.03 639.04 639.01 639.01 14.3K
14:25 638.98 639.07 638.98 639.07 33.9K
14:26 639.09 639.09 639.01 639.01 19.0K
14:27 639.06 639.06 638.93 638.93 25.6K
14:28 638.98 638.99 638.97 638.99 8.6K
14:29 638.97 638.97 638.96 638.96 44.2K
14:30 638.95 638.95 638.87 638.87 37.4K
14:31 638.83 638.91 638.83 638.91 25.1K
14:32 638.90 638.91 638.90 638.90 10.4K
14:33 638.92 638.94 638.91 638.94 11.7K
14:34 638.93 638.93 638.86 638.86 15.3K
14:35 638.86 638.86 638.80 638.80 68.1K
14:36 638.78 638.80 638.78 638.79 10.4K
14:37 638.80 638.80 638.76 638.76 20.3K
14:38 638.78 638.81 638.77 638.81 14.2K
14:39 638.80 638.80 638.77 638.77 12.8K
14:40 638.82 638.82 638.80 638.80 11.4K
14:41 638.82 639.10 638.82 639.10 28.4K
14:42 639.25 639.45 639.24 639.24 24.7K
14:43 639.23 639.64 639.23 639.64 22.5K
14:44 639.68 639.92 639.68 639.92 25.9K
14:45 640.04 640.33 640.04 640.31 25.0K
14:46 640.12 640.25 640.12 640.12 24.7K
14:47 640.07 640.29 640.07 640.29 21.8K
14:48 640.17 640.20 640.16 640.20 32.4K
14:49 640.18 640.28 640.18 640.28 45.4K
14:50 640.33 640.45 640.33 640.45 26.1K
14:51 640.40 640.44 640.40 640.40 16.1K
14:52 640.43 640.43 640.31 640.31 65.6K
14:53 640.31 640.31 640.16 640.22 36.0K
14:54 640.23 640.28 640.16 640.16 112.2K
14:55 640.13 640.24 640.13 640.24 97.9K
14:56 640.25 640.30 640.19 640.19 123.8K
14:57 640.17 640.29 640.17 640.29 9.2K
14:58 640.34 640.37 640.33 640.33 29.8K
14:59 640.38 640.45 640.38 640.45 101.1K
15:00 640.42 640.52 640.40 640.52 15.8K
15:01 640.50 640.51 640.45 640.45 37.3K
15:02 640.42 640.42 640.24 640.24 9.9K
15:03 640.23 640.25 640.23 640.23 30.3K
15:04 640.25 640.31 640.25 640.29 18.1K
15:05 640.29 640.31 640.22 640.22 17.6K
15:06 640.23 640.32 640.19 640.30 21.5K
15:07 640.35 640.37 640.29 640.37 128.4K
15:08 640.53 640.72 640.53 640.64 19.4K
15:09 640.59 640.89 640.59 640.89 31.7K
15:10 641.01 641.01 640.91 640.98 13.5K
15:11 640.99 641.04 640.96 641.04 12.5K
15:12 641.00 641.04 640.96 641.01 23.8K
15:13 640.99 641.01 640.99 640.99 16.2K
15:14 641.02 641.07 641.02 641.02 13.6K
15:15 641.02 641.02 640.92 640.97 42.5K
15:16 640.95 640.95 640.80 640.80 64.5K
15:17 640.77 640.77 640.65 640.65 19.3K
15:18 640.67 640.68 640.65 640.68 473.2K
15:19 640.68 640.68 640.65 640.65 20.2K
15:20 640.67 640.77 640.67 640.72 13.2K
15:21 640.85 640.85 640.81 640.81 17.0K
15:22 640.85 640.88 640.79 640.79 16.6K
15:23 640.81 640.87 640.80 640.83 11.6K
15:24 640.78 640.78 640.63 640.63 15.7K
15:25 640.60 640.62 640.58 640.62 14.2K
15:26 640.65 640.65 640.63 640.63 39.4K
15:27 640.64 640.70 640.64 640.70 17.9K
15:28 640.68 640.71 640.68 640.68 21.4K
15:29 640.67 640.67 640.62 640.62 26.7K
15:30 640.58 640.61 640.58 640.60 17.6K
15:31 640.58 640.66 640.58 640.65 21.1K
15:32 640.75 640.78 640.75 640.78 22.1K
15:33 640.77 640.79 640.74 640.79 33.9K
15:34 640.76 640.80 640.76 640.80 16.7K
15:35 640.76 640.83 640.76 640.82 18.4K
15:36 640.81 640.83 640.79 640.79 20.6K
15:37 640.80 640.80 640.78 640.78 22.8K
15:38 640.79 640.79 640.72 640.72 28.7K
15:39 640.70 640.70 640.62 640.62 24.9K
15:40 640.67 640.67 640.58 640.58 22.4K
15:41 640.59 640.59 640.57 640.57 56.3K
15:42 640.57 640.60 640.51 640.51 15.4K
15:43 640.52 640.58 640.52 640.58 65.3K
15:44 640.58 640.66 640.58 640.66 68.2K
15:45 640.68 640.69 640.65 640.65 20.3K
15:46 640.63 640.66 640.62 640.66 100.6K
15:47 640.66 640.75 640.66 640.75 77.2K
15:48 640.79 640.79 640.75 640.76 38.1K
15:49 640.78 640.79 640.78 640.79 32.3K
15:50 640.79 640.79 640.68 640.68 27.9K
15:51 640.67 640.67 640.62 640.62 30.0K
15:52 640.61 640.61 640.59 640.59 114.8K
15:53 640.57 640.57 640.51 640.52 47.5K
15:54 640.55 640.59 640.55 640.55 70.4K
15:55 640.55 640.58 640.55 640.55 69.4K
15:56 640.54 640.58 640.54 640.58 48.3K
15:57 640.47 640.54 640.39 640.39 64.5K
15:58 640.48 640.48 640.39 640.39 79.7K
15:59 640.39 640.39 640.26 640.26 131.0K
16:00 640.21 640.21 640.16 640.16 107.6K
16:01 640.16 640.16 640.16 640.16 254.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available