S&P/TSX Capped REIT Index (GSPRTRE)

GSPRTRE
🏛️ 加拿大 →
162.90
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 207.04 207.86 206.42 207.73 4.1M
2021-12-30 205.91 207.56 205.81 206.92 4.6M
2021-12-29 204.20 206.68 203.98 206.55 6.1M
2021-12-24 204.35 204.72 204.03 204.03 1.1M
2021-12-23 204.23 204.84 203.40 204.21 6.2M
2021-12-22 202.04 204.09 201.89 203.94 5.4M
2021-12-21 199.94 202.86 199.61 202.05 18.4M
2021-12-20 200.59 200.97 197.60 198.90 8.7M
2021-12-17 198.92 203.12 198.92 202.48 22.5M
2021-12-16 200.36 201.32 199.48 200.06 7.6M
2021-12-15 198.22 200.25 197.44 200.09 6.6M
2021-12-14 198.97 200.21 198.14 198.43 5.9M
2021-12-13 199.17 200.03 197.60 199.97 7.8M
2021-12-10 200.40 200.50 198.81 199.08 5.3M
2021-12-09 200.15 201.10 199.76 199.92 4.9M
2021-12-08 200.72 201.51 199.76 201.06 5.2M
2021-12-07 201.02 202.41 200.22 200.54 6.2M
2021-12-06 197.50 201.33 197.50 200.24 8.1M
2021-12-03 198.86 198.94 195.92 196.66 5.6M
2021-12-02 194.67 198.85 194.67 197.96 6.4M
2021-12-01 196.85 199.25 194.44 194.50 8.7M
2021-11-30 201.61 201.61 195.38 195.45 15.4M
2021-11-29 201.90 203.45 201.48 202.17 6.4M
2021-11-26 204.07 204.07 201.13 201.56 7.8M
2021-11-25 205.38 206.32 205.38 206.11 5.2M
2021-11-24 202.95 205.44 202.66 205.18 5.3M
2021-11-23 202.84 203.39 202.30 203.23 7.7M
2021-11-22 205.06 205.06 202.62 202.82 6.9M
2021-11-19 204.45 205.12 203.58 204.44 6.5M
2021-11-18 203.81 204.91 203.79 204.56 7.3M
2021-11-17 205.20 205.44 203.23 204.02 5.5M
2021-11-16 205.70 206.08 204.69 204.95 4.5M
2021-11-15 205.70 205.91 205.04 205.17 5.4M
2021-11-12 205.89 206.40 205.07 205.07 5.1M
2021-11-11 207.00 207.49 204.68 205.40 5.5M
2021-11-10 208.42 208.76 205.98 206.67 6.9M
2021-11-09 207.20 208.62 207.12 208.39 6.0M
2021-11-08 208.97 208.98 206.57 207.17 7.9M
2021-11-05 208.74 210.14 208.07 208.69 8.1M
2021-11-04 207.67 209.56 207.63 208.60 6.2M
2021-11-03 203.83 207.49 203.83 207.36 8.1M
2021-11-02 204.56 205.19 203.48 203.89 6.3M
2021-11-01 204.11 204.52 202.35 204.37 5.5M
2021-10-29 204.15 205.06 203.48 204.34 7.2M
2021-10-28 204.13 204.74 203.29 204.74 6.9M
2021-10-27 205.04 205.30 204.10 204.51 8.3M
2021-10-26 205.44 205.56 203.95 204.51 8.3M
2021-10-25 205.15 205.67 204.36 205.11 10.7M
2021-10-22 203.91 206.01 203.90 204.41 7.2M
2021-10-21 203.98 204.68 203.56 204.11 5.2M
2021-10-20 202.50 204.53 202.42 204.46 5.5M
2021-10-19 200.64 202.95 200.37 202.60 10.4M
2021-10-18 199.63 200.74 198.74 200.74 6.2M
2021-10-15 200.90 200.98 199.53 200.02 7.5M
2021-10-14 201.09 201.38 200.43 200.53 7.4M
2021-10-13 197.80 201.30 197.74 201.11 6.6M
2021-10-12 197.29 198.54 196.04 198.16 6.0M
2021-10-08 196.43 197.16 195.87 196.78 5.0M
2021-10-07 195.26 198.13 195.24 196.69 7.3M
2021-10-06 193.37 194.89 192.00 194.85 7.6M
2021-10-05 194.04 194.48 192.03 194.03 6.8M
2021-10-04 194.21 194.86 192.44 194.10 5.4M
2021-10-01 193.38 194.97 192.14 194.54 7.4M
2021-09-30 194.20 194.38 192.02 193.27 10.6M
2021-09-29 194.11 195.75 193.85 194.19 4.9M
2021-09-28 196.05 196.05 193.12 193.50 8.2M
2021-09-27 198.73 198.88 196.72 196.73 6.0M
2021-09-24 199.67 199.79 198.48 198.49 5.1M
2021-09-23 201.04 202.26 199.98 200.20 6.8M
2021-09-22 199.19 201.55 199.19 200.66 6.1M
2021-09-21 198.07 200.11 197.74 199.19 5.7M
2021-09-20 199.53 199.53 195.62 197.44 9.1M
2021-09-17 200.68 201.47 200.31 200.34 25.1M
2021-09-16 200.27 201.27 200.04 200.80 6.9M
2021-09-15 199.98 201.01 199.54 200.71 6.1M
2021-09-14 199.94 201.03 199.94 200.22 5.9M
2021-09-13 199.91 201.16 199.34 200.16 5.7M
2021-09-10 201.72 201.76 199.41 199.41 5.4M
2021-09-09 201.77 203.33 201.55 201.55 6.6M
2021-09-08 199.68 201.78 199.55 201.74 5.7M
2021-09-07 201.48 201.81 198.97 199.71 6.9M
2021-09-03 201.95 201.96 200.41 201.65 3.9M
2021-09-02 201.67 201.78 200.24 201.65 4.8M
2021-09-01 200.44 201.90 200.31 201.39 4.7M
2021-08-31 200.04 201.23 199.76 200.03 7.2M
2021-08-30 199.85 200.57 199.23 200.45 4.8M
2021-08-27 199.43 201.02 199.28 200.31 5.3M
2021-08-26 198.25 199.52 198.07 199.30 6.1M
2021-08-25 197.31 198.81 196.66 198.17 6.4M
2021-08-24 197.30 197.36 195.43 197.29 5.9M
2021-08-23 198.03 198.08 196.49 197.50 4.2M
2021-08-20 196.06 198.47 195.56 198.01 4.7M
2021-08-19 196.51 196.52 195.12 196.07 6.6M
2021-08-18 197.18 198.24 196.95 197.53 5.3M
2021-08-17 198.41 199.14 197.04 197.45 6.7M
2021-08-16 199.39 200.22 198.59 198.70 5.7M
2021-08-13 200.64 201.37 198.91 199.42 6.8M
2021-08-12 200.12 200.76 199.90 200.52 6.2M
2021-08-11 198.20 200.15 197.71 199.95 7.7M
2021-08-10 199.00 199.21 197.66 197.75 6.6M
2021-08-09 198.07 199.68 197.95 199.10 7.1M
2021-08-06 197.05 198.37 197.05 197.95 4.6M
2021-08-05 196.88 197.46 195.95 196.63 4.8M
2021-08-04 197.34 197.61 195.64 196.28 5.9M
2021-08-03 198.37 198.81 196.66 197.12 6.7M
2021-07-30 196.92 198.50 196.73 198.40 5.9M
2021-07-29 197.33 197.43 196.35 196.80 4.0M
2021-07-28 198.45 199.10 197.32 197.75 4.6M
2021-07-27 197.32 199.34 196.70 198.59 4.6M
2021-07-26 197.74 198.39 196.85 196.85 5.0M
2021-07-23 196.91 197.69 196.60 197.25 3.9M
2021-07-22 197.78 197.78 195.73 196.28 4.3M
2021-07-21 197.78 199.25 197.70 197.80 5.8M
2021-07-20 194.04 197.91 193.79 197.25 7.4M
2021-07-19 197.34 197.70 193.49 193.78 8.2M
2021-07-16 199.23 200.31 198.37 198.40 5.9M
2021-07-15 198.32 199.47 198.05 199.07 3.9M
2021-07-14 197.92 198.91 197.51 198.47 5.1M
2021-07-13 198.76 198.85 197.36 197.97 5.5M
2021-07-12 197.98 199.18 197.94 198.67 5.9M
2021-07-09 195.83 198.64 195.83 198.56 7.5M
2021-07-08 194.36 195.72 193.17 195.72 7.5M
2021-07-07 196.28 196.54 195.11 195.70 6.3M
2021-07-06 192.76 196.27 192.65 196.13 10.0M
2021-07-05 192.30 193.01 191.51 192.81 3.4M
2021-07-02 190.60 191.62 190.35 191.55 6.0M
2021-06-30 190.75 190.94 189.17 190.20 7.5M
2021-06-29 189.77 191.41 189.72 191.03 5.9M
2021-06-28 190.61 191.12 189.75 190.50 5.6M
2021-06-25 190.70 191.31 189.73 190.36 7.0M
2021-06-24 192.44 192.95 190.56 190.94 7.4M
2021-06-23 193.32 193.72 192.21 192.25 7.0M
2021-06-22 193.53 193.98 192.23 193.64 6.9M
2021-06-21 191.45 193.75 191.27 193.53 8.9M
2021-06-18 190.36 191.89 189.88 191.31 31.4M
2021-06-17 189.74 190.91 189.15 190.77 8.0M
2021-06-16 189.91 190.65 189.22 190.03 6.5M
2021-06-15 190.18 190.73 189.62 189.96 6.4M
2021-06-14 190.11 190.99 189.51 189.78 8.1M
2021-06-11 190.38 190.52 189.46 190.15 7.9M
2021-06-10 189.81 190.41 189.16 190.12 7.3M
2021-06-09 190.09 190.09 188.89 189.33 9.2M
2021-06-08 188.84 190.06 188.60 189.62 12.0M
2021-06-07 186.12 189.02 186.12 188.55 8.5M
2021-06-04 186.19 186.52 185.39 186.28 5.2M
2021-06-03 186.96 186.96 185.61 185.96 7.0M
2021-06-02 185.75 187.50 185.30 187.18 7.2M
2021-06-01 184.76 186.21 184.67 185.45 8.4M
2021-05-31 184.39 184.84 183.78 184.40 3.6M
2021-05-28 183.54 184.46 183.20 183.89 6.9M
2021-05-27 183.64 184.05 183.18 183.49 12.2M
2021-05-26 182.82 183.56 182.01 183.34 6.4M
2021-05-25 183.11 183.53 180.84 182.61 9.4M
2021-05-21 183.78 184.10 182.39 182.78 7.4M
2021-05-20 184.09 184.37 183.44 183.80 6.0M
2021-05-19 183.55 183.99 182.32 183.88 8.6M
2021-05-18 184.61 185.14 183.58 184.90 5.3M
2021-05-17 184.35 184.60 183.70 184.24 5.1M
2021-05-14 182.42 184.50 182.02 184.23 7.4M
2021-05-13 179.97 182.56 179.97 181.88 6.2M
2021-05-12 181.68 182.18 179.77 179.94 7.8M
2021-05-11 183.11 183.11 179.70 181.55 10.6M
2021-05-10 184.78 185.81 184.18 184.27 8.5M
2021-05-07 182.52 185.29 182.52 184.81 6.5M
2021-05-06 181.05 182.73 180.67 182.47 5.5M
2021-05-05 183.08 183.18 180.60 181.03 7.9M
2021-05-04 183.82 184.28 182.06 182.28 8.2M
2021-05-03 180.41 184.67 180.41 183.86 8.3M
2021-04-30 180.15 180.92 179.97 180.12 10.5M
2021-04-29 180.57 181.22 179.70 180.02 8.8M
2021-04-28 180.16 180.70 179.95 180.37 5.1M
2021-04-27 179.07 180.31 178.64 179.91 5.1M
2021-04-26 179.28 179.49 178.70 178.83 6.2M
2021-04-23 179.22 179.84 178.43 179.45 4.4M
2021-04-22 179.85 180.64 179.00 179.38 5.9M
2021-04-21 179.74 180.24 178.69 180.22 5.1M
2021-04-20 178.41 179.78 177.79 179.70 5.7M
2021-04-19 179.21 179.42 178.21 178.65 5.4M
2021-04-16 179.77 179.98 178.77 179.15 6.6M
2021-04-15 178.69 180.08 178.05 179.94 5.5M
2021-04-14 179.93 180.26 178.08 178.08 5.5M
2021-04-13 178.15 179.89 177.67 179.82 6.9M
2021-04-12 178.70 178.86 177.30 178.12 7.3M
2021-04-09 179.02 179.19 178.37 178.90 6.4M
2021-04-08 176.47 179.14 176.47 178.98 9.3M
2021-04-07 175.06 176.60 174.63 176.46 6.5M
2021-04-06 174.25 174.86 173.36 174.84 5.9M
2021-04-05 174.35 174.91 173.51 174.10 5.7M
2021-04-01 173.43 173.69 172.38 173.66 7.2M
2021-03-31 173.61 173.89 172.72 172.72 8.1M
2021-03-30 173.20 174.03 173.08 173.69 5.3M
2021-03-29 174.80 175.18 173.38 173.79 9.5M
2021-03-26 174.44 175.17 173.84 175.12 5.1M
2021-03-25 174.09 174.38 172.54 173.95 6.0M
2021-03-24 172.50 174.89 172.44 174.24 7.0M
2021-03-23 173.93 174.60 172.18 172.38 7.7M
2021-03-22 172.80 174.71 172.67 173.72 5.8M
2021-03-19 172.72 173.49 171.67 172.88 14.6M
2021-03-18 174.86 175.32 172.36 172.60 9.2M
2021-03-17 175.67 175.97 174.81 174.97 8.2M
2021-03-16 175.30 176.08 174.69 175.61 7.7M
2021-03-15 173.88 175.36 173.83 175.12 8.0M
2021-03-12 172.65 173.70 171.86 173.54 7.0M
2021-03-11 173.32 174.39 172.35 172.40 11.3M
2021-03-10 172.72 173.46 171.03 172.78 9.4M
2021-03-09 173.03 173.67 172.47 172.47 7.9M
2021-03-08 169.37 173.11 168.98 172.86 10.3M
2021-03-05 168.90 169.77 167.29 169.09 11.7M
2021-03-04 170.67 171.73 167.42 168.47 13.9M
2021-03-03 169.30 171.07 168.37 169.92 13.1M
2021-03-02 168.78 169.73 167.17 168.88 9.6M
2021-03-01 166.67 168.62 166.24 168.36 10.5M
2021-02-26 165.62 166.67 164.22 165.42 13.1M
2021-02-25 166.12 167.41 164.25 165.50 11.4M
2021-02-24 163.35 166.88 163.03 166.67 11.7M
2021-02-23 163.31 163.54 161.68 162.94 12.0M
2021-02-22 162.50 163.60 161.79 163.25 8.7M
2021-02-19 162.46 162.86 161.38 162.60 6.9M
2021-02-18 163.72 163.72 162.31 162.35 6.5M
2021-02-17 163.28 164.72 162.66 163.80 10.2M
2021-02-16 163.85 164.42 162.36 163.09 8.7M
2021-02-12 162.39 163.62 162.34 163.30 8.6M
2021-02-11 163.24 163.24 161.97 162.39 8.1M
2021-02-10 162.55 163.00 162.02 162.92 5.2M
2021-02-09 163.20 163.35 161.79 162.10 6.3M
2021-02-08 163.47 163.65 162.38 163.04 7.7M
2021-02-05 163.39 163.96 162.76 162.99 8.6M
2021-02-04 162.56 164.18 162.39 163.08 8.2M
2021-02-03 163.07 163.09 161.02 161.89 7.8M
2021-02-02 162.30 163.43 162.13 163.28 8.7M
2021-02-01 160.05 161.85 159.77 161.82 10.8M
2021-01-29 160.50 161.51 159.00 159.74 13.8M
2021-01-28 160.48 162.43 160.16 161.57 10.2M
2021-01-27 162.64 162.64 160.30 160.65 9.0M
2021-01-26 162.71 163.07 162.15 162.96 6.4M
2021-01-25 162.96 164.14 162.23 162.38 7.4M
2021-01-22 163.41 163.71 162.78 163.36 6.6M
2021-01-21 164.35 164.35 162.78 163.79 11.4M
2021-01-20 163.05 165.64 162.68 164.98 6.9M
2021-01-19 162.05 163.34 161.84 162.81 8.1M
2021-01-18 160.88 162.08 160.72 161.84 3.5M
2021-01-15 160.28 160.96 159.66 160.94 5.9M
2021-01-14 159.64 161.28 159.51 160.55 8.5M
2021-01-13 158.85 160.06 158.42 159.64 8.2M
2021-01-12 159.27 160.06 159.11 159.30 6.2M
2021-01-11 160.37 160.64 158.96 159.55 6.5M
2021-01-08 160.55 161.17 159.83 160.92 8.7M
2021-01-07 160.18 160.64 159.40 160.32 6.8M
2021-01-06 159.46 160.22 158.95 160.02 7.2M
2021-01-05 157.33 159.38 157.33 159.22 6.2M
2021-01-04 160.27 160.87 156.96 157.38 7.4M