S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,783.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31,314.94 31,336.03 31,314.94 31,316.48 8,262.1K
09:31 31,310.14 31,310.14 31,284.86 31,291.93 1,025.4K
09:32 31,280.85 31,285.07 31,268.33 31,268.33 1,076.1K
09:33 31,274.03 31,274.03 31,247.88 31,247.88 1,063.3K
09:34 31,250.18 31,267.22 31,250.18 31,257.65 950.9K
09:35 31,256.20 31,267.07 31,255.42 31,263.57 886.1K
09:36 31,262.61 31,263.34 31,257.19 31,257.19 544.2K
09:37 31,259.66 31,262.32 31,256.81 31,262.32 536.7K
09:38 31,264.20 31,279.05 31,264.20 31,279.05 519.2K
09:39 31,279.42 31,279.42 31,275.17 31,275.57 627.4K
09:40 31,275.54 31,284.04 31,275.54 31,284.04 436.1K
09:41 31,283.01 31,285.09 31,281.58 31,285.09 560.3K
09:42 31,283.46 31,284.75 31,279.85 31,284.75 430.3K
09:43 31,282.55 31,289.99 31,282.55 31,289.99 330.7K
09:44 31,287.11 31,289.06 31,285.51 31,288.45 479.6K
09:45 31,288.35 31,306.68 31,288.35 31,306.68 658.3K
09:46 31,312.66 31,315.06 31,304.68 31,315.06 543.1K
09:47 31,315.18 31,324.53 31,314.25 31,324.53 574.9K
09:48 31,327.93 31,343.76 31,327.93 31,343.76 495.2K
09:49 31,342.52 31,354.81 31,342.52 31,354.81 595.9K
09:50 31,355.26 31,355.26 31,344.80 31,347.73 427.1K
09:51 31,350.27 31,357.17 31,350.27 31,355.71 358.6K
09:52 31,356.20 31,363.61 31,356.20 31,363.61 662.1K
09:53 31,367.86 31,372.45 31,367.86 31,368.05 704.6K
09:54 31,367.77 31,377.53 31,367.77 31,377.53 589.2K
09:55 31,379.54 31,379.54 31,373.60 31,373.60 465.2K
09:56 31,372.09 31,372.09 31,364.85 31,364.85 455.7K
09:57 31,369.68 31,371.92 31,369.68 31,371.92 384.5K
09:58 31,371.31 31,377.40 31,371.31 31,377.40 503.4K
09:59 31,374.09 31,374.09 31,369.26 31,370.79 493.6K
10:00 31,373.49 31,375.78 31,370.68 31,373.23 882.4K
10:01 31,371.77 31,373.41 31,368.53 31,371.73 527.4K
10:02 31,368.57 31,369.82 31,368.12 31,369.82 476.3K
10:03 31,371.27 31,372.44 31,369.51 31,369.51 454.1K
10:04 31,368.87 31,377.69 31,368.87 31,377.69 501.8K
10:05 31,375.68 31,375.69 31,372.93 31,375.69 398.5K
10:06 31,375.84 31,382.00 31,375.84 31,380.85 347.1K
10:07 31,378.53 31,382.05 31,378.53 31,380.49 574.8K
10:08 31,381.08 31,382.17 31,379.42 31,381.11 422.4K
10:09 31,384.25 31,390.22 31,384.25 31,388.15 486.0K
10:10 31,390.45 31,390.45 31,384.50 31,384.50 415.8K
10:11 31,383.81 31,386.81 31,381.47 31,386.81 334.0K
10:12 31,385.17 31,385.17 31,376.18 31,377.00 459.6K
10:13 31,374.97 31,375.03 31,370.65 31,370.65 431.4K
10:14 31,372.14 31,373.68 31,369.70 31,372.38 457.8K
10:15 31,373.11 31,379.46 31,373.00 31,379.46 622.3K
10:16 31,378.16 31,382.10 31,378.16 31,381.41 506.1K
10:17 31,379.90 31,379.90 31,378.02 31,378.72 410.0K
10:18 31,374.96 31,377.82 31,374.75 31,376.41 547.3K
10:19 31,377.09 31,377.09 31,373.43 31,373.43 292.1K
10:20 31,373.28 31,375.72 31,371.92 31,371.92 372.2K
10:21 31,371.75 31,371.75 31,365.87 31,365.87 500.0K
10:22 31,366.02 31,366.02 31,365.68 31,365.84 278.7K
10:23 31,364.91 31,366.11 31,364.65 31,364.65 304.3K
10:24 31,366.09 31,367.42 31,366.09 31,367.42 722.0K
10:25 31,367.84 31,367.84 31,365.92 31,367.05 369.2K
10:26 31,365.27 31,365.27 31,356.91 31,356.91 459.9K
10:27 31,353.89 31,354.53 31,352.13 31,352.13 453.6K
10:28 31,351.81 31,351.81 31,346.71 31,349.23 341.8K
10:29 31,351.48 31,352.30 31,349.12 31,352.30 218.1K
10:30 31,352.33 31,362.39 31,352.33 31,362.39 417.9K
10:31 31,359.33 31,359.33 31,356.74 31,356.74 394.9K
10:32 31,352.46 31,354.94 31,351.89 31,352.04 255.0K
10:33 31,349.38 31,349.44 31,346.44 31,349.44 362.9K
10:34 31,351.22 31,352.22 31,347.28 31,347.28 303.5K
10:35 31,351.01 31,356.40 31,351.01 31,356.16 588.1K
10:36 31,353.79 31,354.84 31,352.11 31,354.81 248.6K
10:37 31,353.14 31,360.87 31,353.14 31,360.87 405.5K
10:38 31,361.59 31,367.69 31,361.59 31,365.63 256.2K
10:39 31,364.95 31,374.52 31,364.95 31,374.19 383.2K
10:40 31,374.02 31,383.00 31,374.02 31,383.00 291.9K
10:41 31,381.52 31,385.79 31,381.52 31,385.79 361.5K
10:42 31,385.23 31,385.77 31,381.57 31,381.57 259.4K
10:43 31,384.33 31,384.33 31,380.22 31,380.22 593.0K
10:44 31,383.04 31,388.07 31,383.04 31,388.07 285.9K
10:45 31,388.17 31,396.07 31,388.17 31,396.07 455.5K
10:46 31,397.53 31,397.53 31,394.18 31,396.80 335.2K
10:47 31,397.00 31,397.00 31,390.91 31,391.24 278.3K
10:48 31,388.53 31,389.66 31,386.71 31,386.71 305.3K
10:49 31,385.42 31,385.42 31,383.05 31,383.98 233.6K
10:50 31,386.83 31,386.83 31,383.23 31,383.23 342.8K
10:51 31,385.57 31,385.57 31,380.39 31,380.39 281.1K
10:52 31,379.94 31,379.94 31,376.10 31,376.10 314.5K
10:53 31,376.92 31,376.92 31,369.25 31,376.22 520.2K
10:54 31,374.65 31,374.65 31,371.05 31,373.03 221.0K
10:55 31,375.03 31,375.03 31,371.20 31,372.45 354.0K
10:56 31,376.64 31,376.64 31,371.62 31,371.62 304.3K
10:57 31,368.12 31,368.12 31,362.56 31,362.60 369.5K
10:58 31,357.60 31,362.13 31,357.60 31,362.13 357.5K
10:59 31,360.32 31,360.78 31,355.00 31,355.00 298.8K
11:00 31,352.71 31,352.71 31,349.22 31,351.37 437.3K
11:01 31,349.33 31,351.76 31,347.23 31,347.23 343.3K
11:02 31,348.27 31,352.32 31,348.27 31,352.32 253.0K
11:03 31,349.19 31,349.19 31,341.19 31,341.19 292.2K
11:04 31,342.48 31,344.73 31,342.48 31,344.73 289.1K
11:05 31,347.42 31,353.99 31,347.42 31,353.99 288.2K
11:06 31,351.98 31,351.98 31,346.97 31,346.97 352.4K
11:07 31,349.01 31,351.26 31,349.01 31,350.61 256.8K
11:08 31,354.21 31,354.31 31,351.86 31,351.86 243.1K
11:09 31,347.75 31,349.76 31,347.75 31,349.13 360.1K
11:10 31,350.06 31,353.54 31,347.94 31,347.94 283.9K
11:11 31,353.83 31,355.15 31,353.39 31,353.39 196.2K
11:12 31,352.99 31,356.35 31,352.99 31,356.25 239.5K
11:13 31,356.41 31,359.90 31,355.99 31,359.90 179.2K
11:14 31,360.06 31,360.06 31,355.00 31,355.00 170.1K
11:15 31,356.76 31,360.77 31,356.76 31,360.77 297.7K
11:16 31,362.09 31,362.09 31,353.05 31,353.05 830.5K
11:17 31,347.88 31,348.07 31,345.66 31,345.66 815.7K
11:18 31,347.59 31,347.59 31,339.80 31,339.80 263.8K
11:19 31,340.84 31,345.79 31,340.84 31,342.33 441.1K
11:20 31,341.74 31,343.09 31,341.74 31,342.92 409.8K
11:21 31,342.94 31,347.04 31,342.94 31,344.14 312.1K
11:22 31,348.74 31,351.89 31,348.74 31,351.89 324.1K
11:23 31,353.20 31,355.33 31,352.42 31,355.33 327.4K
11:24 31,357.16 31,357.16 31,353.46 31,353.46 351.5K
11:25 31,351.95 31,351.96 31,350.49 31,351.96 276.4K
11:26 31,351.75 31,354.90 31,351.75 31,354.90 204.1K
11:27 31,356.85 31,356.85 31,351.44 31,351.44 245.6K
11:28 31,352.61 31,352.61 31,350.47 31,350.47 258.5K
11:29 31,351.14 31,356.46 31,350.63 31,356.46 300.5K
11:30 31,356.91 31,358.45 31,354.92 31,358.45 188.4K
11:31 31,359.16 31,365.92 31,359.16 31,364.34 485.7K
11:32 31,370.53 31,371.64 31,368.61 31,368.61 272.3K
11:33 31,368.03 31,369.74 31,367.60 31,367.60 218.9K
11:34 31,369.11 31,369.27 31,367.12 31,367.67 307.2K
11:35 31,367.84 31,372.61 31,366.91 31,371.29 319.2K
11:36 31,369.83 31,369.83 31,366.89 31,367.74 325.7K
11:37 31,367.42 31,368.90 31,367.42 31,368.53 181.5K
11:38 31,367.74 31,367.74 31,363.41 31,363.41 259.7K
11:39 31,362.41 31,362.41 31,359.62 31,359.62 312.3K
11:40 31,359.79 31,360.00 31,358.66 31,359.18 405.3K
11:41 31,358.56 31,362.38 31,358.56 31,361.95 283.9K
11:42 31,360.07 31,363.33 31,360.07 31,363.33 257.6K
11:43 31,363.63 31,366.40 31,362.19 31,366.40 266.1K
11:44 31,364.26 31,364.26 31,360.16 31,360.67 341.2K
11:45 31,359.54 31,364.09 31,359.54 31,364.09 213.5K
11:46 31,364.99 31,364.99 31,357.98 31,358.22 405.1K
11:47 31,357.41 31,357.41 31,354.97 31,357.32 225.4K
11:48 31,357.47 31,357.47 31,352.56 31,352.56 517.1K
11:49 31,354.25 31,354.25 31,350.45 31,350.45 301.3K
11:50 31,348.96 31,348.96 31,346.21 31,346.21 546.9K
11:51 31,342.88 31,342.88 31,336.82 31,337.06 429.3K
11:52 31,339.25 31,339.25 31,335.47 31,335.47 256.7K
11:53 31,334.45 31,334.45 31,326.90 31,326.90 517.9K
11:54 31,325.74 31,328.35 31,325.74 31,328.35 291.2K
11:55 31,331.12 31,337.19 31,331.12 31,336.34 317.4K
11:56 31,336.50 31,337.23 31,333.81 31,333.81 202.5K
11:57 31,334.33 31,337.58 31,333.19 31,337.58 187.0K
11:58 31,342.98 31,342.98 31,337.01 31,337.01 384.9K
11:59 31,337.53 31,337.53 31,335.17 31,335.17 241.7K
12:00 31,335.39 31,339.46 31,335.39 31,337.46 262.0K
12:01 31,336.94 31,343.03 31,336.94 31,343.03 206.0K
12:02 31,346.47 31,346.91 31,345.69 31,346.91 292.3K
12:03 31,344.24 31,350.04 31,344.24 31,348.74 354.8K
12:04 31,347.13 31,349.18 31,347.13 31,349.18 141.9K
12:05 31,348.98 31,348.98 31,344.86 31,344.86 280.1K
12:06 31,343.45 31,343.45 31,340.45 31,340.45 175.2K
12:07 31,340.18 31,349.13 31,340.18 31,349.13 266.8K
12:08 31,349.22 31,349.41 31,348.40 31,348.40 150.1K
12:09 31,348.50 31,348.50 31,344.31 31,344.31 157.2K
12:10 31,343.75 31,343.76 31,338.23 31,338.23 291.3K
12:11 31,338.43 31,338.43 31,335.81 31,335.81 275.8K
12:12 31,330.73 31,333.91 31,330.36 31,333.91 213.7K
12:13 31,334.14 31,335.74 31,334.14 31,335.74 241.0K
12:14 31,336.49 31,337.50 31,336.49 31,336.95 234.4K
12:15 31,337.23 31,339.11 31,337.23 31,339.11 142.1K
12:16 31,339.29 31,341.86 31,339.29 31,341.86 196.1K
12:17 31,342.79 31,342.79 31,334.13 31,334.13 205.4K
12:18 31,333.79 31,333.85 31,332.86 31,332.86 196.7K
12:19 31,337.24 31,337.24 31,312.21 31,312.21 900.0K
12:20 31,313.44 31,313.44 31,283.78 31,283.78 664.5K
12:21 31,282.88 31,282.88 31,267.64 31,267.64 739.2K
12:22 31,258.67 31,267.50 31,255.46 31,267.50 575.0K
12:23 31,269.94 31,286.46 31,269.56 31,286.46 343.2K
12:24 31,280.15 31,280.15 31,274.02 31,279.95 235.8K
12:25 31,273.21 31,273.21 31,267.33 31,267.33 392.6K
12:26 31,265.01 31,278.68 31,265.01 31,278.68 340.5K
12:27 31,292.17 31,297.50 31,292.17 31,297.24 411.5K
12:28 31,295.09 31,295.09 31,285.86 31,285.86 222.3K
12:29 31,286.20 31,294.04 31,286.20 31,294.04 210.6K
12:30 31,294.61 31,298.49 31,294.61 31,298.49 206.6K
12:31 31,297.36 31,299.66 31,293.71 31,293.71 303.0K
12:32 31,297.48 31,298.50 31,296.86 31,296.86 143.4K
12:33 31,302.15 31,304.57 31,301.27 31,304.57 340.0K
12:34 31,305.78 31,310.62 31,305.78 31,310.62 160.5K
12:35 31,311.78 31,319.05 31,311.78 31,319.05 332.8K
12:36 31,315.18 31,318.97 31,312.80 31,318.97 203.1K
12:37 31,322.25 31,322.25 31,315.95 31,315.95 261.9K
12:38 31,318.34 31,318.34 31,310.02 31,310.02 204.5K
12:39 31,306.86 31,306.86 31,303.39 31,303.39 227.3K
12:40 31,302.08 31,308.37 31,302.08 31,308.37 202.9K
12:41 31,309.15 31,310.86 31,308.17 31,310.86 161.7K
12:42 31,310.37 31,311.09 31,310.37 31,310.91 154.5K
12:43 31,310.04 31,310.04 31,304.10 31,304.10 275.9K
12:44 31,296.94 31,298.95 31,293.98 31,298.95 232.1K
12:45 31,298.53 31,298.53 31,295.09 31,295.09 155.0K
12:46 31,296.55 31,296.55 31,288.46 31,288.46 336.4K
12:47 31,289.73 31,292.36 31,289.73 31,292.36 215.0K
12:48 31,295.11 31,297.42 31,295.11 31,297.42 225.4K
12:49 31,296.18 31,296.18 31,291.65 31,292.33 169.5K
12:50 31,293.24 31,293.24 31,284.91 31,284.91 472.8K
12:51 31,285.11 31,291.17 31,285.11 31,291.16 251.9K
12:52 31,291.21 31,292.28 31,289.51 31,289.51 206.3K
12:53 31,290.32 31,291.12 31,288.49 31,288.75 156.7K
12:54 31,288.47 31,288.52 31,287.39 31,287.39 364.8K
12:55 31,286.02 31,286.02 31,282.57 31,282.63 599.4K
12:56 31,281.14 31,284.57 31,281.14 31,284.57 211.7K
12:57 31,283.01 31,283.01 31,276.19 31,276.19 510.9K
12:58 31,276.32 31,277.30 31,274.81 31,277.30 295.6K
12:59 31,279.91 31,280.53 31,275.67 31,276.89 316.1K
13:00 31,277.07 31,280.95 31,277.07 31,280.46 179.2K
13:01 31,281.32 31,283.70 31,280.45 31,280.45 171.3K
13:02 31,277.65 31,284.74 31,277.65 31,283.45 313.9K
13:03 31,279.47 31,279.47 31,272.42 31,272.42 199.2K
13:04 31,270.92 31,271.06 31,270.24 31,271.01 167.2K
13:05 31,271.71 31,274.30 31,271.71 31,274.30 140.7K
13:06 31,273.51 31,277.76 31,273.08 31,277.76 199.3K
13:07 31,280.58 31,281.61 31,279.68 31,280.28 170.3K
13:08 31,281.21 31,286.17 31,281.21 31,286.17 209.4K
13:09 31,287.77 31,292.24 31,287.77 31,292.24 177.5K
13:10 31,291.65 31,299.89 31,291.65 31,299.89 345.8K
13:11 31,300.13 31,300.78 31,299.80 31,299.80 157.0K
13:12 31,298.15 31,304.19 31,298.15 31,304.01 213.0K
13:13 31,303.54 31,304.72 31,303.53 31,304.72 335.4K
13:14 31,303.25 31,304.82 31,302.84 31,304.82 166.7K
13:15 31,308.05 31,309.09 31,307.29 31,307.29 227.1K
13:16 31,306.76 31,315.08 31,306.76 31,315.08 344.6K
13:17 31,314.21 31,318.01 31,314.21 31,318.01 317.9K
13:18 31,318.75 31,321.10 31,318.75 31,321.10 253.9K
13:19 31,321.29 31,323.54 31,321.04 31,321.81 280.7K
13:20 31,323.61 31,327.21 31,323.61 31,327.21 240.1K
13:21 31,328.45 31,328.45 31,323.78 31,323.78 315.8K
13:22 31,323.23 31,323.23 31,318.81 31,318.81 359.2K
13:23 31,318.37 31,323.47 31,318.12 31,322.65 220.1K
13:24 31,322.34 31,324.45 31,322.34 31,322.41 167.6K
13:25 31,321.56 31,321.56 31,320.85 31,320.85 142.9K
13:26 31,321.15 31,321.15 31,313.49 31,313.49 226.0K
13:27 31,312.11 31,313.92 31,312.11 31,313.80 201.7K
13:28 31,313.84 31,313.84 31,312.48 31,313.11 159.7K
13:29 31,313.14 31,313.90 31,312.15 31,313.88 179.9K
13:30 31,314.77 31,332.63 31,314.77 31,324.19 807.3K
13:31 31,326.48 31,326.48 31,324.45 31,324.45 168.5K
13:32 31,322.60 31,327.00 31,322.60 31,326.09 191.1K
13:33 31,328.93 31,328.93 31,320.92 31,323.02 395.8K
13:34 31,326.26 31,330.45 31,324.65 31,328.02 179.2K
13:35 31,323.66 31,323.66 31,321.31 31,323.11 127.1K
13:36 31,320.43 31,320.43 31,315.18 31,317.33 340.4K
13:37 31,317.81 31,317.81 31,314.94 31,315.68 197.2K
13:38 31,315.19 31,319.63 31,315.19 31,319.63 248.2K
13:39 31,319.10 31,319.10 31,318.03 31,318.59 93.9K
13:40 31,320.74 31,324.70 31,320.74 31,324.70 421.7K
13:41 31,325.52 31,326.00 31,325.52 31,325.96 218.8K
13:42 31,325.99 31,327.69 31,325.55 31,325.55 180.6K
13:43 31,323.03 31,323.03 31,315.51 31,317.60 318.6K
13:44 31,320.68 31,320.68 31,316.64 31,316.64 251.9K
13:45 31,317.64 31,320.64 31,317.64 31,320.64 174.5K
13:46 31,321.18 31,322.29 31,319.43 31,319.43 264.8K
13:47 31,315.35 31,315.35 31,312.81 31,312.81 153.2K
13:48 31,312.56 31,312.56 31,311.06 31,311.06 165.6K
13:49 31,310.84 31,314.95 31,310.84 31,313.86 454.1K
13:50 31,313.21 31,313.21 31,306.85 31,306.85 612.4K
13:51 31,307.07 31,310.69 31,306.03 31,310.69 273.2K
13:52 31,310.35 31,310.35 31,308.75 31,309.81 174.0K
13:53 31,308.60 31,308.60 31,305.70 31,305.70 326.2K
13:54 31,306.33 31,306.33 31,305.62 31,305.92 193.0K
13:55 31,306.49 31,306.49 31,305.46 31,306.42 194.3K
13:56 31,306.51 31,309.87 31,306.51 31,309.87 347.0K
13:57 31,308.70 31,308.70 31,308.13 31,308.38 204.0K
13:58 31,308.46 31,308.75 31,306.32 31,306.66 146.0K
13:59 31,310.03 31,310.03 31,308.09 31,308.09 241.0K
14:00 31,308.23 31,311.69 31,308.23 31,311.69 238.7K
14:01 31,312.18 31,314.75 31,311.91 31,314.75 264.7K
14:02 31,312.09 31,312.09 31,309.45 31,309.45 482.2K
14:03 31,311.56 31,313.09 31,311.33 31,311.33 410.1K
14:04 31,311.27 31,317.55 31,311.27 31,317.55 201.4K
14:05 31,316.47 31,316.59 31,314.75 31,314.75 316.9K
14:06 31,316.97 31,316.97 31,314.90 31,315.63 1,199.7K
14:07 31,318.28 31,319.91 31,318.28 31,319.91 284.4K
14:08 31,319.53 31,319.53 31,317.68 31,317.68 307.7K
14:09 31,317.95 31,317.95 31,317.35 31,317.48 212.0K
14:10 31,318.40 31,318.87 31,318.13 31,318.13 252.6K
14:11 31,317.67 31,318.91 31,316.08 31,318.91 350.7K
14:12 31,318.59 31,318.59 31,310.82 31,310.82 251.3K
14:13 31,310.76 31,311.07 31,310.10 31,310.10 450.6K
14:14 31,311.45 31,311.45 31,309.12 31,309.67 235.2K
14:15 31,308.65 31,308.65 31,303.50 31,304.66 251.0K
14:16 31,304.50 31,304.50 31,284.05 31,292.29 443.5K
14:17 31,291.99 31,291.99 31,290.48 31,290.54 147.5K
14:18 31,289.58 31,289.58 31,280.74 31,280.74 256.5K
14:19 31,277.83 31,277.83 31,264.01 31,264.01 689.0K
14:20 31,264.30 31,266.75 31,258.36 31,258.36 300.4K
14:21 31,245.80 31,245.80 31,239.92 31,241.22 521.8K
14:22 31,240.24 31,245.68 31,239.81 31,245.68 264.2K
14:23 31,252.64 31,254.38 31,249.06 31,249.82 323.5K
14:24 31,248.21 31,252.50 31,248.21 31,252.50 250.4K
14:25 31,254.24 31,260.00 31,254.24 31,259.57 171.2K
14:26 31,259.20 31,260.80 31,256.60 31,256.60 248.7K
14:27 31,255.78 31,255.78 31,253.99 31,253.99 176.5K
14:28 31,254.06 31,254.61 31,253.30 31,253.30 359.2K
14:29 31,252.09 31,252.09 31,241.94 31,241.94 308.2K
14:30 31,241.26 31,247.20 31,241.26 31,247.20 277.6K
14:31 31,247.03 31,248.43 31,242.59 31,242.59 281.6K
14:32 31,245.90 31,245.90 31,241.05 31,241.05 222.6K
14:33 31,242.24 31,245.15 31,241.01 31,245.15 212.1K
14:34 31,245.44 31,248.38 31,245.44 31,248.38 361.6K
14:35 31,246.99 31,247.56 31,244.85 31,244.85 157.9K
14:36 31,245.24 31,253.19 31,245.24 31,253.19 227.6K
14:37 31,253.08 31,262.29 31,253.08 31,262.29 282.6K
14:38 31,263.47 31,266.65 31,263.47 31,266.65 232.3K
14:39 31,266.88 31,266.89 31,265.13 31,265.13 182.4K
14:40 31,264.23 31,264.89 31,263.33 31,263.67 191.4K
14:41 31,264.21 31,271.40 31,264.21 31,271.40 236.4K
14:42 31,275.55 31,282.68 31,275.55 31,282.68 249.4K
14:43 31,288.46 31,292.54 31,288.46 31,291.64 335.5K
14:44 31,291.49 31,292.32 31,291.49 31,292.32 165.8K
14:45 31,294.18 31,295.79 31,294.18 31,295.79 184.8K
14:46 31,295.92 31,296.64 31,295.52 31,296.13 242.6K
14:47 31,296.55 31,296.55 31,290.56 31,290.67 231.6K
14:48 31,291.75 31,293.43 31,291.75 31,293.43 227.8K
14:49 31,294.09 31,294.58 31,293.07 31,293.28 297.6K
14:50 31,294.29 31,295.42 31,294.29 31,295.42 200.1K
14:51 31,297.75 31,300.53 31,297.64 31,297.64 280.7K
14:52 31,297.93 31,299.32 31,297.62 31,299.32 336.2K
14:53 31,298.63 31,298.78 31,295.12 31,295.12 274.1K
14:54 31,295.32 31,296.56 31,295.32 31,296.44 179.5K
14:55 31,298.32 31,299.13 31,298.32 31,298.73 187.1K
14:56 31,301.26 31,304.82 31,301.26 31,304.57 242.3K
14:57 31,303.52 31,303.52 31,301.49 31,301.49 203.7K
14:58 31,301.57 31,303.35 31,301.57 31,302.23 146.0K
14:59 31,302.49 31,302.74 31,301.78 31,301.78 289.8K
15:00 31,300.88 31,300.88 31,300.24 31,300.67 282.0K
15:01 31,300.94 31,301.97 31,300.33 31,300.33 233.5K
15:02 31,300.86 31,300.86 31,297.11 31,297.11 293.0K
15:03 31,295.55 31,295.55 31,294.10 31,295.39 198.8K
15:04 31,294.20 31,294.20 31,292.85 31,292.85 199.3K
15:05 31,292.20 31,292.20 31,284.00 31,284.00 273.4K
15:06 31,282.34 31,282.34 31,276.10 31,276.10 232.5K
15:07 31,275.62 31,275.62 31,272.80 31,272.80 221.9K
15:08 31,270.16 31,270.16 31,266.99 31,268.50 237.8K
15:09 31,267.68 31,267.68 31,261.86 31,263.38 215.3K
15:10 31,265.07 31,270.35 31,265.07 31,270.35 294.6K
15:11 31,271.80 31,275.98 31,271.80 31,275.98 322.9K
15:12 31,277.39 31,282.35 31,277.39 31,282.35 323.8K
15:13 31,280.79 31,282.61 31,280.79 31,282.61 404.4K
15:14 31,285.44 31,286.81 31,285.44 31,285.50 329.8K
15:15 31,284.01 31,287.79 31,284.01 31,287.79 215.9K
15:16 31,290.23 31,290.23 31,287.22 31,287.22 344.6K
15:17 31,287.31 31,290.27 31,287.31 31,288.99 174.1K
15:18 31,288.30 31,291.26 31,288.30 31,291.26 453.8K
15:19 31,291.48 31,291.48 31,287.57 31,288.18 295.2K
15:20 31,288.80 31,288.80 31,284.20 31,284.20 225.9K
15:21 31,283.34 31,287.96 31,283.06 31,287.96 396.9K
15:22 31,287.45 31,289.93 31,287.45 31,289.40 203.7K
15:23 31,288.05 31,288.05 31,286.88 31,287.74 300.9K
15:24 31,290.15 31,291.44 31,288.60 31,288.60 320.0K
15:25 31,287.42 31,287.42 31,285.64 31,285.64 305.5K
15:26 31,286.33 31,290.03 31,286.33 31,288.73 334.3K
15:27 31,287.42 31,287.97 31,287.25 31,287.25 293.8K
15:28 31,284.90 31,284.90 31,282.86 31,284.13 395.5K
15:29 31,284.03 31,284.03 31,279.60 31,279.60 209.7K
15:30 31,278.08 31,281.12 31,278.08 31,281.12 388.0K
15:31 31,284.81 31,285.77 31,284.73 31,285.10 366.8K
15:32 31,286.46 31,288.28 31,286.46 31,288.12 480.2K
15:33 31,289.64 31,289.64 31,287.71 31,287.75 341.1K
15:34 31,286.57 31,286.71 31,283.64 31,283.64 371.4K
15:35 31,282.38 31,283.57 31,280.68 31,280.68 440.8K
15:36 31,281.92 31,285.62 31,281.92 31,285.62 309.5K
15:37 31,285.81 31,285.81 31,283.69 31,283.69 509.5K
15:38 31,284.88 31,284.88 31,281.38 31,281.38 487.7K
15:39 31,281.35 31,282.06 31,280.94 31,280.94 489.8K
15:40 31,279.00 31,281.50 31,279.00 31,281.50 392.8K
15:41 31,282.07 31,282.16 31,280.37 31,282.16 461.5K
15:42 31,283.79 31,285.29 31,282.55 31,282.55 438.9K
15:43 31,281.06 31,283.45 31,281.06 31,282.56 400.7K
15:44 31,281.90 31,285.02 31,281.90 31,285.02 523.9K
15:45 31,285.73 31,290.58 31,285.73 31,287.07 606.9K
15:46 31,287.65 31,287.86 31,284.79 31,284.90 661.6K
15:47 31,287.57 31,287.57 31,285.15 31,285.15 773.8K
15:48 31,285.19 31,286.54 31,284.17 31,286.43 674.4K
15:49 31,288.01 31,292.91 31,288.01 31,292.91 853.3K
15:50 31,301.04 31,302.04 31,301.04 31,301.47 1,761.1K
15:51 31,302.21 31,305.11 31,301.68 31,305.11 965.3K
15:52 31,304.76 31,311.22 31,304.76 31,311.22 946.9K
15:53 31,312.40 31,314.59 31,312.40 31,314.46 960.7K
15:54 31,316.63 31,322.18 31,316.63 31,317.18 1,197.7K
15:55 31,314.57 31,320.74 31,314.57 31,317.76 1,624.8K
15:56 31,314.23 31,317.14 31,312.61 31,317.14 1,800.8K
15:57 31,313.15 31,313.15 31,307.41 31,307.41 1,768.3K
15:58 31,309.42 31,310.94 31,308.85 31,308.85 2,507.7K
15:59 31,308.42 31,308.42 31,306.72 31,306.72 3,029.5K
16:00 31,305.16 31,305.16 31,304.99 31,304.99 144,922.2K
16:01 31,304.99 31,304.99 31,304.99 31,304.99 953.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available