S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,724.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31,859.38 31,859.38 31,824.93 31,824.93 6,117.8K
09:31 31,831.61 31,831.61 31,799.05 31,812.41 1,191.9K
09:32 31,815.51 31,825.04 31,815.51 31,825.04 732.6K
09:33 31,818.46 31,826.38 31,818.46 31,826.38 894.3K
09:34 31,827.22 31,827.22 31,811.05 31,814.70 699.3K
09:35 31,810.91 31,810.91 31,806.96 31,808.38 843.2K
09:36 31,810.28 31,811.53 31,800.16 31,809.25 1,141.0K
09:37 31,806.52 31,807.80 31,801.82 31,807.80 554.0K
09:38 31,810.18 31,810.18 31,799.90 31,799.90 570.2K
09:39 31,798.46 31,810.52 31,798.46 31,810.52 476.1K
09:40 31,807.65 31,807.65 31,775.16 31,775.16 749.6K
09:41 31,777.29 31,780.57 31,770.04 31,770.04 581.1K
09:42 31,765.35 31,765.35 31,763.68 31,764.07 586.6K
09:43 31,765.35 31,765.35 31,754.79 31,754.79 586.1K
09:44 31,751.64 31,761.05 31,751.64 31,760.67 559.5K
09:45 31,755.96 31,758.89 31,747.07 31,747.07 737.5K
09:46 31,748.83 31,749.79 31,744.30 31,744.30 644.9K
09:47 31,741.17 31,741.17 31,725.50 31,725.50 707.3K
09:48 31,719.47 31,719.47 31,715.16 31,716.36 865.6K
09:49 31,711.97 31,716.59 31,711.97 31,712.89 602.6K
09:50 31,712.65 31,712.65 31,706.69 31,709.50 614.9K
09:51 31,701.53 31,710.11 31,701.53 31,706.79 724.6K
09:52 31,703.66 31,703.66 31,697.55 31,699.64 869.2K
09:53 31,701.47 31,704.21 31,700.32 31,701.15 540.4K
09:54 31,703.82 31,703.82 31,697.22 31,699.67 515.6K
09:55 31,698.58 31,698.58 31,694.45 31,694.67 634.0K
09:56 31,697.71 31,697.71 31,688.47 31,688.47 530.7K
09:57 31,693.08 31,702.02 31,693.08 31,701.73 411.6K
09:58 31,703.89 31,709.66 31,703.24 31,708.28 406.6K
09:59 31,714.31 31,714.31 31,709.39 31,709.39 612.3K
10:00 31,707.10 31,707.10 31,700.14 31,706.53 555.6K
10:01 31,708.15 31,711.16 31,708.15 31,711.16 517.8K
10:02 31,718.89 31,726.91 31,718.89 31,726.91 296.5K
10:03 31,731.89 31,733.56 31,730.69 31,733.56 437.0K
10:04 31,738.55 31,743.19 31,734.37 31,734.37 587.4K
10:05 31,737.10 31,741.72 31,737.10 31,741.72 764.1K
10:06 31,742.48 31,747.82 31,742.48 31,746.61 449.7K
10:07 31,746.95 31,750.32 31,746.95 31,747.95 396.8K
10:08 31,745.91 31,749.72 31,745.03 31,745.03 332.4K
10:09 31,742.93 31,742.93 31,739.51 31,741.27 444.5K
10:10 31,742.24 31,742.54 31,741.01 31,741.01 442.0K
10:11 31,745.33 31,745.33 31,737.25 31,737.25 612.1K
10:12 31,735.50 31,735.50 31,730.87 31,734.09 418.7K
10:13 31,735.84 31,739.12 31,735.25 31,735.25 486.1K
10:14 31,732.45 31,738.96 31,732.45 31,738.96 315.6K
10:15 31,737.70 31,746.47 31,737.70 31,746.47 502.7K
10:16 31,749.83 31,754.25 31,749.83 31,754.25 250.7K
10:17 31,752.66 31,756.69 31,752.66 31,756.69 250.3K
10:18 31,752.79 31,752.79 31,744.10 31,744.10 430.1K
10:19 31,746.57 31,746.57 31,740.68 31,740.68 307.8K
10:20 31,745.92 31,749.62 31,745.92 31,747.30 371.4K
10:21 31,745.82 31,745.82 31,740.01 31,740.01 312.2K
10:22 31,735.01 31,736.58 31,732.30 31,736.58 365.0K
10:23 31,738.32 31,743.37 31,736.80 31,743.37 335.8K
10:24 31,742.69 31,742.69 31,729.67 31,729.67 715.0K
10:25 31,728.81 31,731.97 31,728.81 31,731.97 436.2K
10:26 31,741.73 31,746.04 31,741.73 31,745.14 365.8K
10:27 31,749.74 31,753.07 31,749.74 31,753.07 330.9K
10:28 31,748.50 31,748.50 31,745.80 31,746.52 276.8K
10:29 31,743.25 31,743.25 31,741.27 31,741.27 193.6K
10:30 31,745.87 31,749.85 31,745.87 31,748.01 304.7K
10:31 31,752.79 31,752.79 31,749.57 31,751.34 343.7K
10:32 31,753.42 31,758.50 31,753.42 31,758.50 250.6K
10:33 31,760.00 31,763.83 31,760.00 31,763.83 433.8K
10:34 31,765.18 31,765.18 31,760.55 31,760.55 331.6K
10:35 31,759.71 31,763.02 31,759.09 31,761.37 228.1K
10:36 31,758.21 31,761.17 31,757.68 31,761.17 252.7K
10:37 31,755.31 31,757.20 31,755.31 31,755.40 324.8K
10:38 31,757.94 31,762.05 31,757.94 31,762.05 223.8K
10:39 31,764.54 31,765.28 31,764.06 31,764.78 379.6K
10:40 31,763.25 31,764.24 31,762.82 31,762.85 363.9K
10:41 31,764.30 31,766.66 31,763.57 31,766.66 164.3K
10:42 31,772.65 31,779.75 31,772.65 31,779.75 284.8K
10:43 31,785.61 31,789.97 31,785.61 31,787.47 333.0K
10:44 31,788.73 31,790.65 31,788.73 31,790.65 288.3K
10:45 31,794.91 31,794.91 31,791.09 31,792.89 324.6K
10:46 31,795.61 31,797.52 31,795.43 31,797.52 290.1K
10:47 31,795.30 31,795.30 31,790.81 31,793.70 216.3K
10:48 31,796.46 31,797.35 31,794.65 31,797.35 566.3K
10:49 31,794.00 31,795.86 31,794.00 31,795.86 320.5K
10:50 31,796.67 31,799.25 31,796.67 31,799.25 432.0K
10:51 31,799.67 31,804.83 31,799.67 31,802.77 346.1K
10:52 31,799.43 31,803.26 31,799.43 31,803.26 336.4K
10:53 31,799.29 31,799.29 31,795.54 31,797.80 326.4K
10:54 31,798.27 31,799.66 31,798.27 31,798.51 445.9K
10:55 31,797.72 31,797.72 31,788.07 31,788.27 302.9K
10:56 31,784.51 31,784.51 31,777.70 31,777.70 265.2K
10:57 31,775.79 31,777.19 31,775.71 31,777.19 234.4K
10:58 31,779.32 31,783.48 31,779.32 31,783.48 261.1K
10:59 31,776.52 31,778.82 31,776.24 31,778.82 247.8K
11:00 31,780.60 31,782.53 31,780.60 31,781.39 237.3K
11:01 31,779.24 31,779.24 31,769.07 31,769.07 354.5K
11:02 31,766.49 31,767.71 31,763.70 31,763.70 372.8K
11:03 31,760.91 31,770.63 31,760.91 31,770.63 253.6K
11:04 31,770.89 31,775.53 31,770.89 31,775.53 171.6K
11:05 31,774.89 31,781.01 31,774.89 31,781.01 178.8K
11:06 31,780.33 31,780.33 31,777.67 31,779.08 150.0K
11:07 31,780.63 31,780.63 31,777.51 31,778.99 226.3K
11:08 31,781.15 31,781.15 31,779.43 31,779.43 179.9K
11:09 31,778.94 31,778.94 31,774.28 31,774.28 143.4K
11:10 31,771.94 31,774.68 31,769.92 31,774.68 218.6K
11:11 31,778.15 31,785.84 31,778.15 31,785.84 353.2K
11:12 31,787.74 31,788.33 31,782.77 31,782.77 237.8K
11:13 31,783.26 31,783.49 31,782.04 31,783.49 247.2K
11:14 31,783.14 31,787.06 31,783.14 31,784.77 166.3K
11:15 31,782.72 31,782.72 31,774.71 31,774.71 223.7K
11:16 31,774.99 31,775.82 31,774.99 31,775.57 180.3K
11:17 31,774.74 31,776.58 31,774.74 31,774.99 280.2K
11:18 31,775.97 31,775.97 31,769.99 31,769.99 233.7K
11:19 31,768.52 31,768.52 31,759.45 31,759.45 360.7K
11:20 31,762.83 31,762.83 31,754.95 31,754.95 335.1K
11:21 31,754.83 31,759.48 31,754.83 31,758.98 294.5K
11:22 31,758.67 31,758.92 31,756.81 31,758.92 241.5K
11:23 31,759.13 31,760.90 31,759.13 31,760.90 172.1K
11:24 31,761.87 31,761.87 31,758.50 31,760.51 244.6K
11:25 31,765.41 31,766.33 31,763.25 31,763.62 188.5K
11:26 31,765.91 31,765.91 31,761.12 31,761.75 250.8K
11:27 31,757.90 31,758.62 31,757.90 31,758.36 296.8K
11:28 31,758.86 31,769.45 31,758.86 31,769.45 355.8K
11:29 31,768.35 31,771.38 31,768.35 31,771.38 295.5K
11:30 31,773.34 31,778.75 31,773.34 31,777.35 214.0K
11:31 31,776.16 31,776.16 31,770.96 31,772.49 208.9K
11:32 31,774.71 31,778.04 31,774.71 31,778.04 400.7K
11:33 31,778.41 31,782.88 31,778.41 31,782.88 395.6K
11:34 31,785.05 31,787.85 31,783.09 31,783.44 258.0K
11:35 31,783.83 31,787.49 31,783.83 31,787.49 170.6K
11:36 31,789.50 31,792.11 31,789.50 31,792.11 141.5K
11:37 31,796.35 31,799.17 31,796.35 31,799.17 231.5K
11:38 31,798.95 31,800.43 31,797.59 31,800.43 215.2K
11:39 31,800.71 31,802.22 31,800.71 31,801.63 132.3K
11:40 31,798.98 31,798.98 31,798.08 31,798.24 176.2K
11:41 31,797.38 31,797.38 31,794.34 31,796.98 193.8K
11:42 31,797.04 31,797.04 31,791.44 31,791.44 276.5K
11:43 31,791.67 31,792.83 31,790.81 31,792.83 166.0K
11:44 31,792.29 31,792.29 31,789.10 31,789.40 208.0K
11:45 31,788.31 31,790.08 31,788.31 31,790.08 128.8K
11:46 31,791.24 31,791.24 31,787.08 31,788.09 250.1K
11:47 31,788.49 31,788.49 31,786.25 31,786.25 317.2K
11:48 31,786.54 31,791.08 31,786.44 31,791.08 265.6K
11:49 31,792.27 31,792.27 31,789.32 31,789.32 211.6K
11:50 31,789.95 31,789.95 31,788.24 31,788.51 175.4K
11:51 31,788.95 31,793.23 31,788.95 31,793.18 168.1K
11:52 31,793.59 31,794.26 31,792.45 31,794.26 257.3K
11:53 31,792.69 31,792.85 31,786.27 31,786.27 256.4K
11:54 31,786.28 31,786.28 31,783.97 31,783.97 229.5K
11:55 31,785.55 31,787.51 31,785.55 31,786.89 192.7K
11:56 31,787.43 31,788.95 31,787.43 31,788.36 161.8K
11:57 31,786.25 31,787.47 31,785.59 31,785.89 233.2K
11:58 31,787.62 31,788.12 31,786.69 31,788.12 291.5K
11:59 31,788.89 31,788.89 31,787.36 31,788.46 176.3K
12:00 31,789.95 31,789.95 31,786.66 31,786.66 220.5K
12:01 31,787.77 31,790.96 31,786.68 31,790.96 224.4K
12:02 31,792.95 31,794.20 31,792.36 31,794.11 185.9K
12:03 31,796.57 31,796.57 31,793.79 31,793.79 185.1K
12:04 31,793.77 31,793.77 31,791.16 31,791.16 199.4K
12:05 31,790.09 31,790.84 31,790.00 31,790.64 158.2K
12:06 31,791.73 31,791.86 31,791.55 31,791.73 218.4K
12:07 31,791.00 31,791.00 31,786.32 31,786.32 218.9K
12:08 31,786.97 31,789.40 31,786.35 31,786.35 133.4K
12:09 31,785.50 31,785.50 31,783.70 31,783.70 179.3K
12:10 31,781.21 31,781.21 31,775.73 31,776.26 312.6K
12:11 31,778.16 31,780.04 31,777.00 31,780.04 172.9K
12:12 31,780.14 31,780.22 31,775.39 31,775.39 195.3K
12:13 31,775.84 31,778.72 31,775.84 31,776.98 204.8K
12:14 31,778.47 31,778.47 31,774.36 31,774.36 135.9K
12:15 31,775.12 31,776.69 31,774.44 31,776.69 213.3K
12:16 31,777.41 31,781.41 31,777.41 31,780.13 244.6K
12:17 31,781.57 31,783.42 31,781.57 31,783.42 174.8K
12:18 31,783.19 31,783.19 31,782.14 31,782.14 155.9K
12:19 31,781.73 31,781.73 31,777.98 31,779.11 161.7K
12:20 31,779.47 31,780.69 31,779.47 31,780.69 166.6K
12:21 31,782.15 31,782.54 31,777.25 31,777.25 329.0K
12:22 31,778.40 31,780.04 31,778.40 31,779.20 141.4K
12:23 31,778.04 31,778.04 31,776.63 31,777.59 198.2K
12:24 31,777.95 31,777.95 31,774.14 31,774.14 180.7K
12:25 31,773.36 31,774.18 31,771.02 31,771.02 194.1K
12:26 31,771.84 31,773.32 31,771.84 31,773.32 213.7K
12:27 31,771.95 31,771.95 31,767.64 31,768.52 133.5K
12:28 31,768.40 31,768.40 31,764.23 31,765.16 393.4K
12:29 31,764.81 31,764.81 31,761.41 31,761.54 150.6K
12:30 31,761.83 31,762.20 31,761.54 31,761.54 194.8K
12:31 31,759.77 31,759.77 31,757.01 31,757.01 246.0K
12:32 31,756.56 31,756.56 31,752.34 31,753.02 325.3K
12:33 31,754.30 31,754.30 31,746.10 31,746.10 319.9K
12:34 31,746.92 31,748.58 31,746.92 31,748.10 136.5K
12:35 31,748.14 31,750.22 31,748.14 31,749.89 132.2K
12:36 31,749.18 31,749.18 31,744.44 31,744.44 260.3K
12:37 31,743.99 31,745.14 31,743.84 31,745.14 196.2K
12:38 31,745.22 31,745.41 31,742.94 31,742.94 142.4K
12:39 31,742.09 31,745.24 31,742.09 31,745.24 222.5K
12:40 31,742.75 31,742.75 31,740.80 31,741.78 360.3K
12:41 31,741.84 31,741.84 31,740.31 31,740.57 138.9K
12:42 31,742.13 31,742.13 31,741.00 31,741.78 154.9K
12:43 31,741.44 31,741.78 31,740.72 31,740.72 254.0K
12:44 31,738.45 31,738.45 31,736.85 31,737.51 436.1K
12:45 31,737.03 31,737.03 31,720.53 31,720.53 481.0K
12:46 31,721.61 31,721.61 31,720.01 31,720.26 290.5K
12:47 31,720.13 31,720.83 31,719.30 31,719.30 140.3K
12:48 31,716.26 31,719.80 31,716.26 31,717.54 282.5K
12:49 31,717.42 31,718.90 31,717.42 31,718.81 199.4K
12:50 31,720.20 31,723.87 31,719.84 31,723.87 228.8K
12:51 31,726.05 31,728.51 31,726.05 31,728.51 229.0K
12:52 31,727.55 31,729.92 31,727.55 31,729.92 148.0K
12:53 31,729.53 31,730.54 31,729.53 31,729.72 172.2K
12:54 31,730.41 31,731.24 31,727.59 31,727.59 156.0K
12:55 31,729.04 31,731.51 31,729.04 31,730.58 159.8K
12:56 31,729.00 31,729.00 31,723.79 31,724.32 224.9K
12:57 31,725.01 31,728.16 31,725.01 31,728.16 201.2K
12:58 31,729.46 31,729.46 31,725.26 31,725.26 168.8K
12:59 31,725.01 31,727.17 31,725.01 31,726.87 149.5K
13:00 31,727.10 31,731.35 31,727.10 31,730.09 180.8K
13:01 31,731.39 31,732.51 31,730.58 31,732.42 154.1K
13:02 31,733.15 31,737.08 31,732.14 31,737.08 346.4K
13:03 31,736.84 31,736.84 31,734.13 31,736.72 138.2K
13:04 31,737.46 31,740.45 31,737.46 31,740.45 175.6K
13:05 31,740.14 31,746.09 31,740.14 31,746.09 378.2K
13:06 31,747.59 31,747.59 31,741.96 31,741.96 224.2K
13:07 31,741.15 31,741.15 31,740.63 31,740.63 138.0K
13:08 31,740.54 31,740.54 31,735.26 31,735.26 267.0K
13:09 31,735.25 31,735.25 31,730.46 31,731.15 199.4K
13:10 31,731.29 31,731.29 31,729.65 31,729.74 179.2K
13:11 31,729.29 31,729.53 31,729.17 31,729.53 144.2K
13:12 31,729.85 31,729.85 31,725.35 31,725.35 196.4K
13:13 31,725.00 31,726.67 31,725.00 31,726.67 191.4K
13:14 31,725.89 31,725.89 31,725.14 31,725.14 159.1K
13:15 31,724.58 31,724.58 31,722.17 31,722.17 217.0K
13:16 31,722.64 31,725.37 31,722.64 31,724.73 528.0K
13:17 31,724.27 31,724.27 31,718.89 31,718.89 274.8K
13:18 31,716.74 31,716.74 31,711.47 31,713.22 266.8K
13:19 31,712.61 31,714.05 31,712.61 31,714.05 179.0K
13:20 31,713.57 31,714.44 31,712.80 31,714.44 248.7K
13:21 31,716.57 31,718.55 31,715.61 31,715.61 169.3K
13:22 31,716.67 31,718.08 31,716.67 31,716.97 263.0K
13:23 31,712.39 31,712.39 31,710.87 31,711.88 267.2K
13:24 31,711.89 31,711.89 31,709.25 31,710.15 165.6K
13:25 31,713.37 31,716.55 31,713.37 31,716.55 285.6K
13:26 31,717.67 31,717.67 31,716.13 31,717.04 358.7K
13:27 31,716.68 31,717.08 31,716.68 31,717.01 235.1K
13:28 31,717.46 31,718.27 31,717.46 31,718.27 188.8K
13:29 31,717.58 31,717.58 31,712.99 31,712.99 237.5K
13:30 31,712.21 31,718.14 31,712.21 31,718.14 201.3K
13:31 31,720.46 31,720.46 31,718.82 31,718.83 244.0K
13:32 31,723.19 31,725.80 31,723.19 31,725.80 172.6K
13:33 31,727.31 31,728.82 31,727.31 31,727.82 167.5K
13:34 31,727.88 31,728.52 31,726.45 31,726.45 110.0K
13:35 31,726.58 31,732.31 31,726.58 31,732.31 154.5K
13:36 31,731.86 31,731.86 31,731.21 31,731.21 126.4K
13:37 31,728.37 31,728.55 31,727.71 31,728.55 205.6K
13:38 31,727.93 31,729.53 31,727.93 31,729.53 141.8K
13:39 31,728.64 31,728.95 31,728.00 31,728.95 280.8K
13:40 31,728.44 31,733.15 31,728.44 31,733.15 139.2K
13:41 31,732.92 31,735.60 31,732.92 31,735.51 169.8K
13:42 31,735.41 31,735.41 31,734.48 31,735.36 176.4K
13:43 31,734.71 31,735.24 31,732.77 31,732.77 191.7K
13:44 31,731.45 31,733.72 31,731.45 31,733.72 101.7K
13:45 31,735.77 31,736.84 31,734.31 31,734.31 264.3K
13:46 31,733.24 31,733.24 31,726.92 31,728.17 233.8K
13:47 31,728.11 31,728.43 31,726.24 31,726.24 149.9K
13:48 31,726.34 31,726.34 31,725.08 31,725.08 191.2K
13:49 31,723.00 31,723.00 31,721.75 31,721.75 286.1K
13:50 31,719.07 31,719.09 31,717.99 31,718.30 203.6K
13:51 31,716.89 31,717.41 31,714.07 31,714.07 236.1K
13:52 31,713.29 31,717.26 31,713.29 31,716.02 175.6K
13:53 31,715.90 31,718.15 31,715.57 31,718.15 211.6K
13:54 31,718.37 31,718.54 31,717.89 31,718.54 182.9K
13:55 31,718.01 31,722.18 31,718.01 31,722.18 146.4K
13:56 31,721.04 31,722.57 31,721.04 31,722.57 108.5K
13:57 31,723.40 31,723.40 31,722.67 31,722.67 97.0K
13:58 31,721.18 31,721.18 31,719.54 31,720.71 241.4K
13:59 31,719.51 31,719.81 31,719.51 31,719.81 257.5K
14:00 31,719.27 31,721.24 31,719.27 31,721.24 249.7K
14:01 31,721.75 31,723.28 31,719.12 31,719.12 259.2K
14:02 31,718.25 31,720.51 31,718.22 31,718.22 144.3K
14:03 31,718.02 31,718.39 31,714.24 31,714.24 158.5K
14:04 31,712.13 31,712.13 31,710.20 31,710.92 182.4K
14:05 31,711.60 31,714.45 31,709.69 31,709.69 336.1K
14:06 31,707.26 31,708.25 31,706.33 31,708.18 314.2K
14:07 31,708.46 31,709.28 31,708.46 31,709.28 300.8K
14:08 31,709.85 31,713.67 31,709.85 31,713.67 246.4K
14:09 31,715.02 31,715.02 31,710.60 31,710.60 163.2K
14:10 31,711.27 31,711.27 31,709.79 31,709.85 262.2K
14:11 31,709.40 31,709.85 31,708.86 31,708.86 229.0K
14:12 31,712.05 31,712.05 31,709.70 31,709.70 348.7K
14:13 31,709.29 31,710.90 31,709.29 31,710.90 152.7K
14:14 31,711.43 31,714.45 31,711.43 31,714.45 113.9K
14:15 31,719.13 31,719.55 31,718.43 31,719.49 220.4K
14:16 31,719.37 31,722.14 31,718.34 31,722.14 320.8K
14:17 31,721.83 31,724.33 31,721.52 31,724.33 96.7K
14:18 31,723.42 31,723.58 31,720.63 31,720.63 319.0K
14:19 31,719.12 31,719.61 31,718.10 31,719.61 259.8K
14:20 31,717.67 31,718.54 31,717.67 31,718.25 202.3K
14:21 31,717.90 31,720.70 31,717.90 31,720.70 177.1K
14:22 31,720.82 31,720.82 31,718.45 31,718.45 198.1K
14:23 31,717.79 31,717.79 31,716.28 31,716.28 164.9K
14:24 31,718.45 31,718.45 31,716.42 31,716.42 269.9K
14:25 31,715.74 31,716.24 31,715.74 31,716.24 258.3K
14:26 31,716.65 31,716.65 31,715.35 31,715.57 146.9K
14:27 31,718.43 31,718.43 31,716.65 31,716.65 189.8K
14:28 31,717.31 31,720.34 31,717.31 31,718.15 319.4K
14:29 31,717.62 31,723.09 31,717.62 31,722.95 254.6K
14:30 31,723.83 31,725.44 31,723.83 31,725.39 292.3K
14:31 31,724.06 31,725.95 31,723.71 31,725.95 271.9K
14:32 31,727.72 31,728.65 31,727.72 31,728.65 319.1K
14:33 31,728.96 31,729.75 31,728.46 31,729.75 156.1K
14:34 31,730.00 31,731.45 31,730.00 31,730.96 136.0K
14:35 31,732.42 31,734.47 31,732.42 31,732.45 178.4K
14:36 31,732.31 31,733.18 31,731.63 31,733.18 263.1K
14:37 31,734.74 31,736.19 31,734.74 31,736.19 261.9K
14:38 31,736.34 31,739.47 31,736.34 31,739.47 510.2K
14:39 31,739.59 31,740.56 31,739.59 31,740.29 169.7K
14:40 31,739.79 31,741.19 31,739.79 31,741.19 243.6K
14:41 31,741.60 31,741.60 31,740.81 31,741.46 314.0K
14:42 31,741.08 31,744.17 31,741.08 31,744.17 266.4K
14:43 31,744.44 31,745.47 31,744.44 31,744.47 170.0K
14:44 31,744.35 31,744.35 31,739.59 31,739.59 336.6K
14:45 31,739.74 31,740.14 31,738.82 31,740.14 216.1K
14:46 31,740.78 31,740.78 31,738.23 31,739.31 199.3K
14:47 31,739.03 31,739.03 31,736.54 31,736.54 199.3K
14:48 31,736.28 31,736.28 31,735.12 31,735.84 199.8K
14:49 31,733.30 31,733.30 31,732.36 31,732.36 140.0K
14:50 31,731.27 31,731.94 31,730.41 31,730.41 151.6K
14:51 31,730.26 31,730.76 31,728.17 31,730.63 225.2K
14:52 31,731.31 31,735.09 31,730.05 31,735.09 273.6K
14:53 31,737.79 31,738.04 31,737.23 31,737.42 342.1K
14:54 31,737.88 31,738.34 31,737.47 31,738.34 196.1K
14:55 31,740.13 31,740.13 31,738.05 31,738.05 176.0K
14:56 31,738.66 31,741.13 31,738.66 31,741.13 193.6K
14:57 31,741.39 31,741.71 31,740.30 31,740.30 161.6K
14:58 31,739.56 31,739.56 31,737.86 31,737.86 164.9K
14:59 31,737.16 31,738.19 31,736.25 31,738.19 169.3K
15:00 31,738.46 31,738.80 31,738.41 31,738.80 228.4K
15:01 31,739.13 31,740.06 31,739.13 31,740.06 349.1K
15:02 31,742.54 31,744.16 31,742.54 31,744.16 203.5K
15:03 31,744.95 31,747.02 31,744.95 31,747.02 288.7K
15:04 31,746.82 31,746.82 31,743.94 31,743.94 251.6K
15:05 31,744.37 31,746.69 31,744.22 31,744.22 319.3K
15:06 31,743.93 31,743.93 31,739.55 31,739.55 377.3K
15:07 31,739.32 31,741.18 31,739.32 31,741.18 233.3K
15:08 31,741.05 31,741.05 31,740.07 31,740.79 164.2K
15:09 31,740.84 31,742.07 31,740.84 31,742.05 174.2K
15:10 31,741.49 31,741.49 31,739.69 31,740.64 237.8K
15:11 31,741.67 31,743.80 31,741.41 31,743.80 128.0K
15:12 31,744.45 31,744.45 31,742.22 31,742.22 181.0K
15:13 31,743.52 31,744.54 31,741.60 31,741.60 278.2K
15:14 31,739.68 31,739.68 31,735.56 31,736.19 299.3K
15:15 31,736.63 31,736.63 31,730.81 31,730.81 220.5K
15:16 31,730.44 31,730.44 31,728.05 31,728.05 293.4K
15:17 31,727.88 31,729.33 31,727.88 31,728.84 363.5K
15:18 31,728.93 31,728.93 31,724.75 31,726.04 347.6K
15:19 31,725.45 31,726.93 31,725.45 31,726.78 192.4K
15:20 31,727.84 31,729.96 31,727.70 31,729.77 241.3K
15:21 31,730.12 31,730.37 31,730.12 31,730.37 176.0K
15:22 31,730.68 31,731.25 31,730.13 31,730.13 293.0K
15:23 31,730.56 31,730.56 31,727.80 31,727.80 346.1K
15:24 31,728.53 31,729.03 31,727.24 31,729.03 255.4K
15:25 31,729.38 31,729.99 31,729.23 31,729.76 283.3K
15:26 31,730.30 31,730.30 31,728.36 31,728.36 260.3K
15:27 31,728.82 31,728.82 31,727.35 31,727.35 263.6K
15:28 31,727.57 31,728.87 31,727.50 31,728.87 230.1K
15:29 31,730.31 31,730.95 31,730.31 31,730.95 181.9K
15:30 31,732.22 31,734.40 31,732.22 31,734.40 509.0K
15:31 31,736.51 31,738.96 31,736.51 31,738.96 390.4K
15:32 31,737.62 31,740.08 31,737.62 31,739.47 293.7K
15:33 31,742.42 31,742.42 31,739.07 31,739.07 554.5K
15:34 31,739.14 31,739.83 31,736.29 31,736.69 449.4K
15:35 31,736.95 31,741.16 31,736.58 31,741.16 400.5K
15:36 31,742.00 31,742.95 31,741.77 31,742.23 345.3K
15:37 31,742.30 31,743.42 31,742.30 31,742.98 413.0K
15:38 31,743.01 31,743.01 31,739.87 31,739.87 327.2K
15:39 31,741.09 31,741.09 31,738.00 31,738.00 273.5K
15:40 31,738.27 31,741.66 31,738.06 31,741.66 355.4K
15:41 31,741.44 31,742.43 31,741.44 31,742.13 369.0K
15:42 31,741.57 31,743.16 31,741.57 31,742.91 405.6K
15:43 31,743.18 31,743.18 31,741.51 31,741.51 458.0K
15:44 31,740.84 31,744.56 31,740.84 31,744.56 520.5K
15:45 31,745.02 31,746.82 31,744.78 31,744.78 589.1K
15:46 31,744.20 31,747.20 31,744.20 31,747.20 498.0K
15:47 31,747.43 31,748.35 31,747.23 31,748.35 422.5K
15:48 31,749.17 31,750.80 31,748.84 31,750.80 510.1K
15:49 31,751.46 31,759.23 31,751.46 31,759.23 663.8K
15:50 31,748.68 31,748.68 31,739.33 31,739.33 1,994.0K
15:51 31,736.66 31,736.72 31,735.71 31,736.72 847.6K
15:52 31,739.20 31,745.91 31,739.20 31,745.91 742.5K
15:53 31,745.51 31,749.34 31,745.51 31,749.34 1,273.8K
15:54 31,754.37 31,754.37 31,749.06 31,749.06 1,178.5K
15:55 31,750.02 31,753.57 31,749.88 31,753.57 1,441.1K
15:56 31,746.62 31,749.28 31,746.62 31,749.28 1,825.3K
15:57 31,749.65 31,750.47 31,748.54 31,750.47 1,288.3K
15:58 31,750.34 31,753.57 31,750.34 31,753.47 1,727.6K
15:59 31,755.06 31,755.06 31,752.74 31,752.74 2,444.6K
16:00 31,751.65 31,751.65 31,751.20 31,751.20 73,528.6K
16:01 31,751.20 31,751.20 31,751.20 31,751.20 178.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available