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 32,414.35 32,414.35 32,349.61 32,349.61 5,738.3K
09:31 32,358.63 32,370.68 32,342.21 32,370.68 1,209.3K
09:32 32,376.35 32,376.35 32,353.79 32,366.68 1,205.4K
09:33 32,376.83 32,390.61 32,355.80 32,390.61 880.2K
09:34 32,389.34 32,396.84 32,378.76 32,378.76 830.3K
09:35 32,385.15 32,404.31 32,379.48 32,404.31 999.4K
09:36 32,413.02 32,413.02 32,406.29 32,407.67 1,530.2K
09:37 32,400.22 32,406.62 32,395.88 32,395.88 781.4K
09:38 32,394.12 32,394.12 32,381.57 32,392.74 904.1K
09:39 32,380.51 32,380.51 32,368.37 32,368.37 792.3K
09:40 32,368.25 32,372.41 32,368.25 32,372.41 865.1K
09:41 32,373.95 32,381.49 32,373.25 32,373.25 770.1K
09:42 32,380.02 32,380.02 32,352.96 32,352.96 995.1K
09:43 32,348.46 32,348.46 32,333.46 32,333.46 955.8K
09:44 32,337.04 32,348.08 32,337.04 32,341.78 572.6K
09:45 32,333.93 32,335.22 32,329.16 32,335.22 852.8K
09:46 32,323.60 32,354.45 32,323.60 32,346.48 756.5K
09:47 32,354.60 32,361.49 32,354.60 32,361.46 699.6K
09:48 32,363.33 32,363.33 32,344.77 32,344.77 666.1K
09:49 32,341.91 32,341.91 32,327.68 32,327.76 729.0K
09:50 32,323.41 32,333.64 32,323.41 32,333.64 505.3K
09:51 32,332.96 32,342.85 32,331.02 32,338.97 538.1K
09:52 32,333.77 32,341.90 32,333.77 32,341.90 640.1K
09:53 32,342.19 32,342.19 32,316.06 32,316.06 673.7K
09:54 32,300.14 32,300.14 32,278.71 32,278.71 899.2K
09:55 32,283.62 32,297.02 32,277.29 32,297.02 752.3K
09:56 32,301.04 32,301.04 32,293.22 32,293.22 553.8K
09:57 32,298.31 32,304.18 32,297.89 32,303.50 506.2K
09:58 32,295.52 32,312.14 32,295.52 32,312.14 479.7K
09:59 32,305.66 32,314.03 32,305.66 32,314.03 528.6K
10:00 32,321.44 32,333.86 32,321.44 32,331.25 750.6K
10:01 32,321.53 32,321.53 32,306.01 32,306.01 1,014.6K
10:02 32,314.08 32,320.59 32,314.08 32,320.59 664.3K
10:03 32,309.81 32,318.59 32,309.81 32,314.10 715.4K
10:04 32,316.85 32,318.06 32,315.71 32,316.38 655.3K
10:05 32,316.88 32,325.48 32,316.88 32,325.36 531.7K
10:06 32,319.35 32,338.30 32,319.35 32,338.30 510.7K
10:07 32,336.14 32,337.98 32,330.88 32,330.88 404.3K
10:08 32,326.81 32,326.81 32,315.62 32,315.62 860.2K
10:09 32,305.00 32,305.00 32,296.76 32,297.38 548.8K
10:10 32,295.43 32,295.43 32,262.44 32,274.81 689.1K
10:11 32,272.73 32,289.51 32,272.73 32,289.51 429.1K
10:12 32,273.59 32,305.61 32,273.59 32,305.61 649.1K
10:13 32,314.62 32,328.07 32,314.62 32,326.44 518.7K
10:14 32,334.98 32,336.98 32,334.63 32,336.98 501.9K
10:15 32,343.81 32,346.66 32,341.17 32,341.17 505.9K
10:16 32,324.17 32,324.17 32,311.16 32,312.87 624.7K
10:17 32,318.78 32,322.88 32,313.45 32,313.45 361.5K
10:18 32,310.15 32,319.01 32,310.15 32,316.21 430.5K
10:19 32,313.00 32,323.71 32,313.00 32,323.71 445.8K
10:20 32,324.98 32,330.34 32,316.19 32,316.19 534.4K
10:21 32,307.96 32,307.96 32,296.81 32,299.81 706.9K
10:22 32,298.07 32,312.08 32,298.07 32,305.33 549.7K
10:23 32,294.94 32,294.94 32,286.29 32,286.29 783.0K
10:24 32,289.76 32,289.76 32,266.56 32,266.56 499.2K
10:25 32,254.79 32,254.79 32,252.03 32,252.91 693.6K
10:26 32,248.37 32,273.54 32,248.37 32,273.54 525.3K
10:27 32,277.13 32,277.13 32,264.60 32,271.96 492.0K
10:28 32,274.47 32,274.47 32,267.20 32,267.20 434.3K
10:29 32,276.48 32,279.49 32,273.30 32,279.49 500.5K
10:30 32,285.38 32,285.43 32,279.37 32,279.37 688.6K
10:31 32,277.61 32,280.99 32,277.61 32,278.52 482.4K
10:32 32,278.83 32,292.81 32,278.83 32,292.81 515.5K
10:33 32,295.46 32,297.64 32,286.98 32,297.64 431.1K
10:34 32,294.46 32,303.02 32,294.46 32,297.88 670.1K
10:35 32,299.43 32,299.43 32,289.82 32,289.82 328.1K
10:36 32,290.71 32,290.71 32,277.75 32,286.97 666.1K
10:37 32,291.36 32,295.79 32,288.18 32,288.18 324.9K
10:38 32,291.67 32,296.70 32,291.67 32,296.70 542.4K
10:39 32,299.68 32,311.30 32,299.68 32,311.30 436.5K
10:40 32,305.38 32,308.74 32,300.78 32,300.78 451.0K
10:41 32,293.68 32,303.36 32,293.68 32,303.36 448.1K
10:42 32,299.89 32,299.94 32,297.01 32,297.01 407.2K
10:43 32,297.51 32,311.12 32,297.51 32,311.12 354.7K
10:44 32,308.83 32,308.83 32,306.09 32,306.09 461.9K
10:45 32,310.42 32,312.65 32,310.11 32,310.11 422.3K
10:46 32,310.94 32,310.94 32,283.23 32,288.45 493.1K
10:47 32,291.68 32,291.68 32,279.71 32,279.71 446.5K
10:48 32,269.07 32,283.73 32,269.07 32,283.73 466.6K
10:49 32,290.38 32,290.47 32,280.75 32,280.75 469.6K
10:50 32,283.53 32,286.44 32,263.97 32,263.97 400.1K
10:51 32,265.86 32,265.86 32,251.05 32,251.05 290.8K
10:52 32,255.64 32,257.80 32,255.64 32,255.71 328.3K
10:53 32,253.23 32,260.07 32,251.68 32,251.68 326.6K
10:54 32,250.63 32,257.85 32,250.63 32,257.85 356.0K
10:55 32,259.95 32,259.95 32,237.94 32,237.94 446.1K
10:56 32,242.15 32,244.64 32,240.01 32,240.01 482.1K
10:57 32,235.70 32,235.70 32,224.54 32,229.50 500.9K
10:58 32,224.68 32,224.68 32,220.92 32,222.82 273.5K
10:59 32,229.40 32,230.71 32,228.40 32,228.40 419.7K
11:00 32,234.60 32,248.90 32,234.60 32,248.90 458.4K
11:01 32,229.38 32,247.48 32,229.38 32,247.48 463.4K
11:02 32,247.87 32,247.87 32,244.48 32,244.48 282.0K
11:03 32,232.61 32,241.15 32,232.61 32,241.15 369.3K
11:04 32,237.79 32,240.27 32,229.00 32,229.00 369.3K
11:05 32,228.81 32,235.21 32,228.81 32,235.21 336.2K
11:06 32,240.21 32,245.66 32,240.21 32,243.56 437.0K
11:07 32,246.64 32,251.72 32,246.64 32,250.31 413.0K
11:08 32,252.40 32,252.40 32,239.37 32,239.37 321.2K
11:09 32,237.53 32,237.53 32,220.52 32,220.52 556.4K
11:10 32,219.61 32,238.87 32,219.61 32,229.12 513.8K
11:11 32,232.72 32,232.95 32,229.38 32,232.95 432.6K
11:12 32,230.25 32,232.61 32,222.61 32,222.61 435.1K
11:13 32,221.42 32,221.42 32,207.43 32,207.43 616.5K
11:14 32,212.68 32,213.51 32,212.68 32,213.38 246.7K
11:15 32,213.51 32,214.38 32,209.82 32,210.17 300.7K
11:16 32,209.75 32,225.37 32,209.75 32,225.37 264.5K
11:17 32,224.15 32,229.70 32,224.15 32,225.04 343.8K
11:18 32,231.97 32,231.97 32,223.06 32,225.25 420.8K
11:19 32,228.55 32,230.71 32,226.99 32,227.54 282.0K
11:20 32,231.09 32,235.97 32,231.09 32,235.24 249.2K
11:21 32,233.04 32,233.04 32,221.99 32,221.99 410.8K
11:22 32,224.39 32,225.21 32,221.33 32,225.21 262.3K
11:23 32,222.44 32,222.44 32,216.10 32,221.09 237.1K
11:24 32,222.26 32,225.24 32,221.55 32,225.24 264.0K
11:25 32,217.59 32,217.59 32,204.49 32,204.49 389.8K
11:26 32,192.81 32,192.81 32,181.31 32,181.31 447.0K
11:27 32,180.60 32,189.50 32,180.60 32,189.50 578.4K
11:28 32,192.32 32,195.31 32,188.81 32,188.81 338.4K
11:29 32,183.53 32,188.92 32,183.53 32,187.01 335.5K
11:30 32,190.06 32,203.55 32,190.06 32,203.55 269.0K
11:31 32,208.22 32,208.22 32,204.93 32,205.01 425.2K
11:32 32,197.32 32,200.51 32,197.32 32,199.70 265.7K
11:33 32,195.22 32,195.22 32,186.75 32,187.23 298.9K
11:34 32,184.27 32,186.84 32,183.74 32,183.74 210.7K
11:35 32,189.20 32,191.20 32,189.20 32,191.04 263.9K
11:36 32,185.84 32,192.86 32,185.84 32,192.86 253.4K
11:37 32,203.02 32,203.02 32,196.85 32,196.85 222.6K
11:38 32,193.21 32,200.41 32,193.21 32,195.57 496.8K
11:39 32,194.74 32,195.07 32,191.68 32,193.52 297.3K
11:40 32,185.51 32,185.59 32,181.01 32,181.01 210.5K
11:41 32,176.83 32,182.92 32,176.83 32,181.55 262.2K
11:42 32,183.44 32,185.65 32,183.19 32,185.65 222.9K
11:43 32,191.60 32,191.60 32,187.28 32,187.58 311.2K
11:44 32,185.57 32,185.57 32,177.57 32,177.57 264.1K
11:45 32,179.43 32,179.43 32,171.40 32,174.93 257.8K
11:46 32,180.18 32,180.18 32,172.98 32,172.98 338.2K
11:47 32,168.56 32,174.31 32,168.56 32,174.31 359.8K
11:48 32,178.27 32,178.27 32,172.41 32,172.41 251.1K
11:49 32,171.73 32,171.73 32,169.69 32,170.14 484.4K
11:50 32,168.21 32,168.21 32,157.19 32,157.19 463.5K
11:51 32,153.58 32,172.26 32,153.58 32,172.26 337.7K
11:52 32,179.81 32,179.81 32,175.41 32,175.41 298.4K
11:53 32,182.40 32,183.90 32,182.40 32,183.55 340.5K
11:54 32,188.36 32,194.80 32,188.36 32,193.59 421.7K
11:55 32,194.98 32,194.98 32,191.00 32,191.00 299.3K
11:56 32,195.14 32,197.89 32,195.14 32,196.85 301.6K
11:57 32,196.78 32,201.78 32,196.78 32,201.72 270.1K
11:58 32,205.21 32,205.21 32,196.53 32,196.53 414.8K
11:59 32,195.44 32,195.44 32,190.62 32,191.63 240.4K
12:00 32,186.11 32,189.71 32,183.20 32,189.71 308.5K
12:01 32,189.09 32,189.09 32,172.21 32,180.66 597.6K
12:02 32,177.73 32,183.19 32,177.73 32,180.68 255.3K
12:03 32,181.24 32,181.24 32,168.16 32,170.59 344.4K
12:04 32,169.25 32,178.61 32,167.53 32,178.61 266.8K
12:05 32,181.73 32,181.73 32,172.82 32,180.98 334.9K
12:06 32,177.34 32,186.58 32,177.34 32,186.58 266.5K
12:07 32,186.13 32,191.53 32,186.13 32,191.24 511.6K
12:08 32,190.24 32,194.38 32,190.24 32,194.38 208.7K
12:09 32,186.19 32,186.19 32,181.62 32,181.96 488.5K
12:10 32,179.84 32,179.84 32,158.36 32,158.36 395.7K
12:11 32,158.33 32,170.09 32,158.33 32,170.09 324.6K
12:12 32,171.36 32,180.55 32,171.36 32,180.55 305.2K
12:13 32,179.37 32,187.97 32,179.37 32,187.97 216.5K
12:14 32,191.90 32,196.58 32,191.90 32,193.25 201.2K
12:15 32,195.68 32,195.68 32,192.39 32,192.39 262.7K
12:16 32,190.94 32,196.31 32,190.94 32,196.31 314.5K
12:17 32,201.80 32,206.01 32,201.80 32,206.01 191.2K
12:18 32,206.12 32,210.37 32,206.11 32,210.37 177.0K
12:19 32,210.96 32,212.06 32,210.96 32,211.55 357.3K
12:20 32,214.49 32,216.42 32,212.50 32,212.50 417.4K
12:21 32,212.68 32,214.02 32,212.38 32,212.38 219.9K
12:22 32,210.59 32,211.38 32,205.60 32,207.50 344.0K
12:23 32,205.76 32,208.38 32,205.35 32,208.16 369.2K
12:24 32,206.98 32,210.46 32,203.91 32,210.46 273.4K
12:25 32,210.21 32,211.60 32,206.00 32,206.00 240.1K
12:26 32,205.62 32,219.97 32,205.62 32,219.97 242.3K
12:27 32,217.21 32,217.21 32,212.75 32,212.75 157.6K
12:28 32,212.43 32,215.83 32,210.01 32,215.83 280.1K
12:29 32,212.29 32,213.45 32,210.25 32,210.25 167.2K
12:30 32,212.36 32,212.45 32,211.65 32,212.45 236.2K
12:31 32,213.05 32,214.60 32,211.39 32,214.60 280.9K
12:32 32,215.15 32,215.15 32,212.72 32,214.81 322.4K
12:33 32,215.77 32,220.84 32,214.32 32,220.84 333.5K
12:34 32,220.65 32,220.65 32,211.23 32,211.23 194.7K
12:35 32,212.35 32,213.03 32,199.89 32,201.15 452.3K
12:36 32,204.84 32,207.86 32,204.84 32,207.09 175.3K
12:37 32,207.24 32,207.24 32,205.10 32,205.10 176.7K
12:38 32,199.32 32,199.39 32,193.20 32,193.20 529.2K
12:39 32,193.40 32,200.39 32,190.19 32,200.39 325.0K
12:40 32,200.74 32,200.74 32,175.22 32,175.22 357.2K
12:41 32,173.47 32,174.14 32,160.58 32,160.58 582.7K
12:42 32,158.90 32,158.90 32,148.71 32,148.71 313.0K
12:43 32,153.01 32,153.01 32,141.49 32,141.49 276.9K
12:44 32,140.25 32,148.86 32,140.25 32,145.88 241.3K
12:45 32,142.28 32,147.88 32,142.28 32,145.49 229.5K
12:46 32,148.56 32,151.98 32,140.93 32,140.93 285.7K
12:47 32,138.40 32,143.98 32,138.40 32,138.89 331.1K
12:48 32,137.44 32,151.65 32,137.44 32,151.65 326.2K
12:49 32,152.61 32,164.06 32,152.61 32,164.06 281.9K
12:50 32,164.79 32,172.74 32,164.79 32,172.74 253.4K
12:51 32,175.25 32,177.81 32,174.76 32,174.76 254.5K
12:52 32,181.34 32,184.47 32,178.10 32,184.47 267.6K
12:53 32,188.17 32,193.18 32,188.17 32,191.71 219.5K
12:54 32,198.51 32,200.69 32,195.08 32,198.16 221.5K
12:55 32,200.44 32,208.43 32,200.44 32,207.36 255.0K
12:56 32,206.38 32,208.05 32,206.38 32,207.64 248.3K
12:57 32,207.73 32,208.37 32,195.43 32,195.43 220.7K
12:58 32,195.11 32,202.99 32,195.11 32,202.99 227.1K
12:59 32,204.04 32,204.04 32,188.57 32,188.57 235.7K
13:00 32,186.91 32,197.93 32,186.91 32,196.77 248.7K
13:01 32,199.77 32,214.85 32,199.77 32,214.66 195.4K
13:02 32,214.63 32,214.63 32,192.79 32,193.32 318.4K
13:03 32,177.60 32,177.60 32,174.48 32,174.48 286.9K
13:04 32,158.07 32,158.07 32,141.34 32,146.13 569.9K
13:05 32,153.76 32,164.43 32,148.31 32,148.31 314.8K
13:06 32,149.29 32,162.58 32,149.29 32,162.58 258.1K
13:07 32,163.33 32,169.51 32,163.33 32,169.51 180.5K
13:08 32,175.36 32,176.08 32,168.57 32,168.57 252.5K
13:09 32,165.80 32,172.19 32,165.80 32,172.19 218.6K
13:10 32,172.93 32,179.38 32,165.77 32,165.77 273.9K
13:11 32,167.48 32,174.38 32,167.48 32,174.38 184.3K
13:12 32,178.10 32,178.10 32,172.28 32,172.58 249.6K
13:13 32,165.73 32,172.25 32,165.73 32,170.43 358.5K
13:14 32,174.72 32,174.72 32,171.41 32,171.41 267.3K
13:15 32,169.86 32,169.86 32,159.74 32,164.46 215.2K
13:16 32,167.71 32,167.71 32,156.91 32,156.91 233.0K
13:17 32,154.09 32,163.74 32,154.09 32,163.74 183.7K
13:18 32,159.87 32,159.87 32,134.96 32,134.96 439.6K
13:19 32,135.20 32,140.69 32,135.20 32,140.49 180.1K
13:20 32,143.24 32,147.56 32,143.24 32,145.92 160.9K
13:21 32,149.37 32,151.01 32,149.29 32,149.90 133.0K
13:22 32,154.93 32,155.58 32,151.02 32,151.48 230.8K
13:23 32,154.61 32,159.02 32,154.61 32,157.80 186.1K
13:24 32,156.31 32,157.88 32,155.00 32,157.88 175.5K
13:25 32,161.08 32,168.37 32,161.08 32,164.00 239.1K
13:26 32,164.24 32,169.44 32,164.24 32,169.39 170.3K
13:27 32,161.57 32,161.57 32,158.14 32,160.47 224.9K
13:28 32,148.78 32,156.95 32,148.78 32,156.95 266.4K
13:29 32,158.97 32,158.97 32,154.16 32,154.16 221.5K
13:30 32,151.11 32,157.40 32,151.11 32,156.24 306.1K
13:31 32,144.13 32,144.13 32,140.56 32,141.05 278.1K
13:32 32,141.16 32,141.16 32,137.33 32,137.33 200.4K
13:33 32,129.85 32,129.85 32,121.26 32,128.46 274.4K
13:34 32,129.57 32,129.60 32,117.11 32,117.11 247.9K
13:35 32,120.21 32,128.13 32,120.21 32,123.93 210.9K
13:36 32,124.50 32,130.03 32,124.50 32,130.03 184.8K
13:37 32,130.17 32,130.17 32,118.56 32,118.56 269.4K
13:38 32,113.84 32,122.48 32,113.84 32,122.48 514.9K
13:39 32,124.02 32,124.02 32,115.02 32,115.02 266.8K
13:40 32,122.43 32,127.96 32,122.43 32,127.96 235.3K
13:41 32,128.43 32,130.87 32,127.37 32,130.87 151.0K
13:42 32,135.37 32,138.50 32,131.11 32,131.11 327.8K
13:43 32,132.82 32,138.53 32,132.82 32,138.53 174.9K
13:44 32,138.71 32,138.71 32,133.02 32,137.97 135.0K
13:45 32,141.14 32,143.74 32,140.10 32,140.10 289.2K
13:46 32,141.64 32,141.70 32,137.53 32,138.30 186.6K
13:47 32,140.44 32,141.21 32,138.21 32,140.05 273.4K
13:48 32,142.69 32,142.69 32,134.29 32,138.34 258.1K
13:49 32,143.70 32,145.96 32,143.70 32,144.58 180.3K
13:50 32,145.48 32,145.48 32,138.70 32,141.03 198.4K
13:51 32,135.68 32,137.39 32,135.67 32,137.39 213.0K
13:52 32,139.34 32,139.34 32,133.15 32,133.61 143.7K
13:53 32,136.20 32,146.28 32,136.20 32,146.28 184.6K
13:54 32,148.24 32,153.38 32,147.17 32,153.38 267.8K
13:55 32,155.88 32,164.26 32,155.88 32,163.78 290.3K
13:56 32,161.27 32,161.27 32,152.89 32,154.04 202.4K
13:57 32,150.79 32,150.79 32,147.88 32,147.88 150.5K
13:58 32,147.27 32,154.02 32,147.27 32,154.02 220.5K
13:59 32,154.36 32,154.36 32,151.05 32,152.11 167.0K
14:00 32,150.92 32,156.93 32,150.92 32,156.65 232.7K
14:01 32,157.01 32,157.01 32,145.55 32,145.55 282.0K
14:02 32,143.09 32,143.09 32,136.14 32,136.14 274.6K
14:03 32,138.53 32,144.64 32,138.53 32,144.64 326.3K
14:04 32,145.31 32,146.23 32,142.44 32,142.44 263.4K
14:05 32,136.68 32,138.92 32,136.68 32,138.92 221.1K
14:06 32,138.30 32,138.30 32,128.78 32,128.78 371.3K
14:07 32,125.74 32,125.74 32,115.29 32,115.29 356.4K
14:08 32,111.14 32,112.28 32,110.61 32,110.61 235.8K
14:09 32,109.71 32,109.71 32,106.02 32,106.04 176.7K
14:10 32,105.33 32,105.33 32,101.35 32,101.35 255.0K
14:11 32,096.58 32,101.56 32,091.79 32,101.56 260.4K
14:12 32,101.39 32,106.64 32,101.39 32,106.64 183.7K
14:13 32,105.44 32,107.71 32,103.28 32,103.28 167.8K
14:14 32,104.52 32,106.04 32,103.87 32,106.04 181.0K
14:15 32,106.48 32,106.48 32,092.99 32,092.99 317.5K
14:16 32,091.94 32,093.68 32,091.48 32,093.68 221.2K
14:17 32,089.90 32,091.68 32,085.29 32,091.68 276.1K
14:18 32,088.84 32,088.84 32,078.21 32,079.52 317.8K
14:19 32,077.53 32,077.53 32,072.78 32,074.10 312.2K
14:20 32,075.72 32,082.53 32,075.72 32,081.36 236.0K
14:21 32,082.81 32,082.81 32,078.65 32,079.97 241.9K
14:22 32,080.15 32,082.91 32,080.03 32,082.91 209.2K
14:23 32,080.29 32,081.45 32,077.40 32,077.40 251.1K
14:24 32,077.58 32,077.58 32,074.66 32,077.30 164.1K
14:25 32,078.12 32,078.12 32,073.67 32,077.50 264.1K
14:26 32,076.63 32,088.14 32,076.63 32,088.14 287.8K
14:27 32,095.55 32,096.54 32,094.93 32,094.93 295.5K
14:28 32,094.44 32,098.06 32,094.44 32,098.06 276.5K
14:29 32,103.79 32,111.40 32,103.79 32,111.40 245.0K
14:30 32,108.02 32,109.74 32,105.10 32,105.10 278.8K
14:31 32,102.70 32,109.92 32,102.70 32,108.17 294.1K
14:32 32,108.48 32,112.79 32,108.48 32,111.19 220.3K
14:33 32,105.73 32,105.73 32,104.17 32,105.45 225.8K
14:34 32,106.36 32,111.71 32,106.36 32,111.71 219.0K
14:35 32,109.61 32,113.02 32,109.61 32,110.37 219.0K
14:36 32,110.23 32,114.43 32,110.23 32,113.94 234.8K
14:37 32,114.28 32,117.03 32,114.28 32,116.47 203.9K
14:38 32,117.21 32,122.47 32,117.21 32,122.47 245.9K
14:39 32,123.32 32,123.32 32,118.81 32,119.12 190.5K
14:40 32,119.47 32,120.11 32,107.08 32,107.08 287.4K
14:41 32,103.84 32,104.12 32,099.70 32,102.18 187.4K
14:42 32,099.53 32,101.25 32,094.47 32,095.97 220.7K
14:43 32,097.17 32,098.27 32,089.68 32,090.93 223.9K
14:44 32,095.41 32,095.41 32,089.69 32,089.69 221.7K
14:45 32,090.17 32,091.89 32,087.28 32,091.89 154.0K
14:46 32,088.22 32,093.87 32,088.22 32,093.87 227.7K
14:47 32,092.79 32,100.65 32,092.79 32,100.65 207.9K
14:48 32,103.00 32,103.00 32,098.37 32,101.10 200.9K
14:49 32,098.28 32,099.48 32,098.28 32,098.98 300.7K
14:50 32,100.75 32,100.75 32,090.87 32,090.87 239.0K
14:51 32,092.43 32,095.72 32,092.43 32,095.05 285.2K
14:52 32,094.79 32,096.12 32,092.50 32,096.12 245.1K
14:53 32,100.60 32,105.83 32,100.60 32,105.83 241.1K
14:54 32,105.41 32,105.57 32,103.92 32,103.92 164.8K
14:55 32,104.31 32,104.36 32,098.91 32,098.91 270.0K
14:56 32,101.64 32,102.82 32,101.57 32,101.59 361.8K
14:57 32,107.38 32,112.27 32,107.38 32,110.04 385.9K
14:58 32,109.55 32,109.55 32,103.82 32,104.19 165.7K
14:59 32,106.60 32,107.84 32,106.60 32,107.83 232.6K
15:00 32,108.67 32,112.92 32,108.67 32,112.92 369.4K
15:01 32,112.99 32,113.39 32,112.50 32,112.82 187.0K
15:02 32,114.09 32,114.09 32,110.02 32,110.02 406.7K
15:03 32,110.67 32,116.62 32,110.67 32,112.83 342.3K
15:04 32,109.26 32,110.43 32,108.93 32,110.43 417.5K
15:05 32,112.81 32,114.56 32,112.17 32,113.44 199.1K
15:06 32,113.88 32,113.94 32,111.55 32,113.94 253.7K
15:07 32,110.75 32,110.75 32,106.24 32,106.24 264.3K
15:08 32,107.51 32,113.04 32,107.51 32,113.04 387.3K
15:09 32,114.06 32,115.62 32,114.06 32,115.55 227.7K
15:10 32,117.24 32,119.51 32,114.19 32,114.19 292.1K
15:11 32,116.40 32,116.40 32,110.38 32,110.38 262.0K
15:12 32,110.12 32,116.55 32,110.12 32,116.55 177.3K
15:13 32,117.26 32,124.28 32,117.26 32,124.28 326.4K
15:14 32,122.08 32,124.78 32,122.08 32,123.20 259.3K
15:15 32,122.27 32,126.96 32,122.27 32,126.96 266.5K
15:16 32,126.84 32,126.84 32,113.67 32,115.21 299.4K
15:17 32,115.66 32,116.13 32,112.79 32,114.00 226.4K
15:18 32,115.39 32,115.39 32,114.15 32,114.15 201.7K
15:19 32,115.16 32,117.77 32,115.16 32,117.77 233.4K
15:20 32,118.96 32,122.64 32,118.96 32,122.64 264.6K
15:21 32,121.16 32,126.33 32,121.16 32,124.14 471.0K
15:22 32,124.82 32,127.79 32,124.82 32,127.79 284.0K
15:23 32,127.67 32,130.69 32,127.12 32,130.69 245.0K
15:24 32,133.30 32,133.30 32,132.31 32,132.48 239.1K
15:25 32,133.05 32,136.15 32,132.43 32,132.43 265.9K
15:26 32,128.92 32,130.68 32,128.29 32,130.68 459.1K
15:27 32,129.97 32,134.22 32,129.97 32,134.22 302.9K
15:28 32,133.49 32,134.09 32,131.94 32,131.94 300.5K
15:29 32,129.59 32,136.32 32,129.59 32,136.32 667.0K
15:30 32,135.25 32,135.25 32,129.49 32,130.85 486.0K
15:31 32,136.50 32,144.04 32,136.50 32,144.04 618.7K
15:32 32,142.67 32,143.13 32,137.45 32,137.45 446.3K
15:33 32,138.28 32,140.02 32,138.28 32,139.12 584.5K
15:34 32,138.52 32,138.52 32,133.47 32,134.75 521.7K
15:35 32,134.99 32,139.01 32,134.99 32,136.02 432.6K
15:36 32,134.25 32,140.18 32,134.25 32,138.62 415.0K
15:37 32,137.62 32,141.83 32,137.62 32,141.83 519.8K
15:38 32,142.45 32,142.45 32,135.99 32,135.99 353.2K
15:39 32,135.75 32,135.75 32,129.93 32,129.93 436.4K
15:40 32,126.42 32,129.79 32,126.42 32,128.61 355.7K
15:41 32,129.87 32,132.54 32,129.87 32,132.54 463.2K
15:42 32,133.10 32,133.10 32,130.52 32,130.72 342.2K
15:43 32,133.72 32,133.72 32,130.66 32,132.57 418.8K
15:44 32,135.34 32,138.55 32,135.34 32,138.55 521.2K
15:45 32,139.54 32,145.20 32,139.54 32,145.20 750.1K
15:46 32,144.99 32,144.99 32,135.67 32,136.89 565.0K
15:47 32,136.70 32,137.76 32,136.42 32,137.49 435.5K
15:48 32,143.58 32,143.58 32,139.54 32,139.54 729.5K
15:49 32,140.74 32,142.08 32,140.74 32,142.01 585.3K
15:50 32,158.66 32,162.74 32,158.66 32,160.87 2,511.6K
15:51 32,162.68 32,162.68 32,158.05 32,160.99 1,128.4K
15:52 32,157.64 32,159.74 32,157.64 32,158.98 993.1K
15:53 32,162.01 32,162.01 32,154.80 32,154.80 1,241.1K
15:54 32,156.28 32,156.28 32,150.96 32,151.42 1,258.6K
15:55 32,151.85 32,155.90 32,151.36 32,155.90 1,873.5K
15:56 32,151.82 32,159.46 32,151.82 32,159.46 2,263.9K
15:57 32,162.28 32,165.30 32,161.79 32,163.74 1,620.7K
15:58 32,162.75 32,162.75 32,158.50 32,158.50 2,040.5K
15:59 32,158.14 32,164.34 32,158.14 32,163.84 3,345.4K
16:00 32,163.28 32,163.48 32,163.28 32,163.48 55,361.5K
16:01 32,163.48 32,163.48 32,163.48 32,163.48 396.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available