S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,480.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33,016.31 33,016.31 32,944.92 32,944.92 14,675.9K
09:31 32,920.83 32,920.83 32,884.67 32,887.06 1,373.4K
09:32 32,872.17 32,887.27 32,870.51 32,870.51 1,239.9K
09:33 32,868.79 32,895.68 32,868.79 32,895.68 811.9K
09:34 32,909.75 32,909.75 32,889.79 32,889.79 600.7K
09:35 32,897.96 32,923.59 32,897.96 32,923.59 693.6K
09:36 32,912.29 32,920.32 32,912.29 32,919.13 675.0K
09:37 32,920.87 32,924.97 32,920.87 32,923.72 634.6K
09:38 32,934.72 32,935.69 32,924.12 32,933.62 625.5K
09:39 32,933.68 32,933.68 32,903.71 32,903.71 677.3K
09:40 32,890.39 32,890.39 32,881.65 32,883.37 634.0K
09:41 32,886.35 32,903.83 32,879.61 32,903.83 561.8K
09:42 32,907.74 32,907.74 32,896.39 32,903.47 477.3K
09:43 32,908.60 32,925.97 32,908.60 32,925.97 507.7K
09:44 32,927.16 32,941.24 32,927.16 32,941.24 429.2K
09:45 32,937.08 32,956.34 32,937.08 32,956.34 636.6K
09:46 32,949.44 32,949.44 32,925.78 32,925.78 893.5K
09:47 32,917.04 32,917.04 32,895.60 32,895.60 800.5K
09:48 32,891.80 32,916.36 32,891.80 32,916.36 726.9K
09:49 32,918.86 32,928.08 32,918.86 32,925.75 459.0K
09:50 32,930.63 32,943.55 32,930.63 32,943.55 700.9K
09:51 32,941.42 32,945.34 32,941.42 32,945.34 544.4K
09:52 32,942.89 32,945.55 32,940.24 32,945.55 628.0K
09:53 32,950.06 32,956.95 32,950.06 32,956.95 494.0K
09:54 32,950.97 32,970.35 32,950.97 32,970.35 482.5K
09:55 32,976.55 32,976.55 32,964.84 32,966.75 580.9K
09:56 32,967.29 32,981.91 32,967.29 32,981.91 512.3K
09:57 32,984.95 32,988.54 32,978.82 32,978.82 447.1K
09:58 32,969.43 32,975.81 32,966.98 32,966.98 468.5K
09:59 32,969.35 32,987.38 32,969.35 32,987.38 371.8K
10:00 32,991.23 33,029.43 32,991.23 33,029.43 924.3K
10:01 33,033.80 33,041.53 33,033.80 33,041.53 679.8K
10:02 33,038.32 33,038.32 33,033.30 33,036.47 496.2K
10:03 33,034.38 33,034.38 33,026.50 33,034.26 434.8K
10:04 33,031.11 33,033.23 33,022.75 33,022.75 498.6K
10:05 33,031.05 33,031.05 33,026.88 33,027.39 436.9K
10:06 33,022.63 33,029.37 33,019.90 33,029.37 569.6K
10:07 33,024.25 33,040.84 33,024.25 33,040.84 524.5K
10:08 33,041.13 33,041.13 33,037.19 33,040.32 574.4K
10:09 33,046.27 33,046.27 33,036.04 33,036.04 385.3K
10:10 33,034.88 33,034.88 33,017.44 33,017.44 928.3K
10:11 33,017.25 33,030.12 33,017.25 33,028.25 475.6K
10:12 33,025.88 33,049.49 33,025.88 33,049.49 463.3K
10:13 33,049.72 33,057.28 33,049.72 33,057.25 440.6K
10:14 33,048.77 33,058.08 33,048.77 33,056.00 428.7K
10:15 33,057.45 33,058.47 33,044.48 33,044.48 567.5K
10:16 33,042.68 33,050.32 33,038.91 33,050.32 355.0K
10:17 33,052.63 33,069.43 33,052.63 33,069.43 307.9K
10:18 33,065.75 33,065.75 33,057.53 33,057.53 535.7K
10:19 33,052.13 33,056.51 33,052.13 33,056.51 542.7K
10:20 33,052.43 33,067.49 33,052.43 33,059.25 461.2K
10:21 33,051.57 33,066.15 33,051.57 33,066.15 403.1K
10:22 33,060.83 33,062.20 33,058.34 33,062.20 368.2K
10:23 33,062.84 33,067.90 33,058.11 33,058.11 404.7K
10:24 33,056.22 33,060.48 33,056.22 33,059.51 465.4K
10:25 33,058.04 33,058.04 33,049.56 33,049.56 419.1K
10:26 33,049.11 33,057.02 33,048.20 33,057.02 465.2K
10:27 33,055.60 33,055.60 33,048.76 33,053.21 501.9K
10:28 33,055.65 33,067.91 33,051.09 33,067.91 523.6K
10:29 33,067.71 33,072.08 33,067.71 33,072.08 363.0K
10:30 33,075.13 33,077.24 33,075.13 33,076.05 441.0K
10:31 33,075.15 33,075.15 33,063.94 33,063.94 534.7K
10:32 33,060.12 33,071.65 33,060.12 33,071.65 325.0K
10:33 33,067.06 33,072.13 33,067.06 33,072.13 363.0K
10:34 33,075.97 33,079.40 33,075.97 33,078.06 316.2K
10:35 33,080.74 33,083.16 33,080.74 33,081.71 445.8K
10:36 33,082.26 33,087.19 33,082.26 33,087.19 315.2K
10:37 33,086.90 33,088.38 33,082.54 33,082.54 461.1K
10:38 33,079.10 33,079.99 33,075.04 33,075.04 394.0K
10:39 33,067.16 33,075.67 33,066.63 33,075.67 350.2K
10:40 33,076.50 33,076.50 33,073.37 33,073.37 290.9K
10:41 33,073.30 33,074.89 33,067.97 33,067.97 330.8K
10:42 33,068.79 33,068.79 33,064.77 33,064.86 502.6K
10:43 33,061.33 33,061.33 33,042.46 33,045.53 520.3K
10:44 33,043.41 33,057.06 33,043.41 33,057.06 496.5K
10:45 33,058.87 33,060.76 33,057.83 33,057.83 359.2K
10:46 33,055.81 33,066.25 33,055.81 33,063.94 264.7K
10:47 33,059.70 33,059.70 33,054.35 33,054.35 274.3K
10:48 33,049.78 33,049.78 33,037.25 33,037.25 310.0K
10:49 33,033.85 33,038.40 33,033.85 33,035.02 312.4K
10:50 33,034.26 33,038.46 33,034.02 33,038.46 308.3K
10:51 33,042.36 33,050.11 33,042.36 33,050.11 535.9K
10:52 33,048.00 33,052.62 33,048.00 33,052.62 233.0K
10:53 33,052.25 33,052.25 33,046.45 33,049.42 217.0K
10:54 33,049.52 33,053.72 33,049.52 33,051.20 221.7K
10:55 33,050.76 33,054.56 33,050.70 33,051.38 340.1K
10:56 33,047.52 33,057.98 33,047.52 33,057.98 373.5K
10:57 33,055.33 33,064.10 33,055.33 33,064.09 229.6K
10:58 33,068.64 33,073.89 33,068.64 33,073.89 435.9K
10:59 33,070.38 33,072.60 33,070.38 33,072.60 284.8K
11:00 33,073.38 33,089.47 33,073.38 33,089.47 393.4K
11:01 33,090.30 33,090.30 33,084.65 33,084.96 306.5K
11:02 33,074.82 33,079.04 33,068.42 33,079.04 338.6K
11:03 33,079.26 33,086.94 33,079.26 33,084.71 381.3K
11:04 33,082.40 33,085.40 33,080.77 33,080.77 257.3K
11:05 33,074.26 33,074.26 33,069.34 33,069.34 248.3K
11:06 33,071.45 33,071.45 33,058.48 33,058.48 414.1K
11:07 33,053.09 33,061.26 33,053.09 33,061.26 271.7K
11:08 33,065.31 33,065.31 33,057.48 33,057.48 318.0K
11:09 33,055.94 33,057.75 33,055.41 33,056.73 353.7K
11:10 33,057.78 33,064.41 33,057.78 33,064.41 398.1K
11:11 33,065.13 33,072.36 33,063.08 33,072.36 344.0K
11:12 33,072.31 33,075.06 33,072.31 33,075.06 299.8K
11:13 33,075.79 33,075.79 33,069.20 33,070.82 244.3K
11:14 33,071.42 33,072.74 33,070.51 33,072.74 302.2K
11:15 33,072.68 33,074.07 33,069.57 33,069.57 366.3K
11:16 33,066.85 33,066.85 33,053.46 33,055.40 333.7K
11:17 33,059.41 33,061.45 33,059.41 33,060.36 229.6K
11:18 33,054.37 33,054.37 33,050.76 33,051.59 339.9K
11:19 33,045.50 33,045.85 33,041.66 33,045.85 397.8K
11:20 33,045.01 33,045.01 33,043.12 33,043.93 255.0K
11:21 33,041.19 33,047.86 33,041.19 33,047.86 290.8K
11:22 33,047.12 33,047.12 33,039.68 33,039.68 403.8K
11:23 33,037.13 33,044.24 33,037.13 33,043.67 223.4K
11:24 33,045.80 33,046.44 33,045.80 33,046.10 297.6K
11:25 33,045.47 33,046.95 33,036.98 33,036.98 415.7K
11:26 33,037.07 33,037.07 33,035.55 33,035.81 243.0K
11:27 33,036.66 33,036.66 33,031.47 33,035.28 239.9K
11:28 33,039.28 33,039.28 33,036.62 33,039.21 245.3K
11:29 33,032.06 33,036.54 33,032.06 33,035.01 270.3K
11:30 33,033.79 33,033.79 33,021.65 33,022.06 284.4K
11:31 33,023.82 33,029.25 33,023.82 33,029.25 237.4K
11:32 33,033.26 33,036.48 33,033.26 33,036.48 340.7K
11:33 33,035.44 33,041.83 33,033.87 33,041.83 256.3K
11:34 33,041.49 33,041.49 33,033.11 33,033.11 326.1K
11:35 33,027.76 33,027.97 33,014.26 33,014.26 488.8K
11:36 33,009.10 33,009.10 33,001.44 33,001.44 326.0K
11:37 32,993.91 33,003.53 32,993.91 33,003.53 433.2K
11:38 33,005.78 33,013.12 33,005.78 33,013.12 349.9K
11:39 33,010.21 33,013.27 33,008.65 33,008.65 221.8K
11:40 33,001.20 33,005.46 33,001.20 33,004.33 441.8K
11:41 33,006.49 33,006.49 33,004.17 33,006.21 317.1K
11:42 33,005.65 33,005.65 32,997.51 32,997.51 272.0K
11:43 32,994.97 32,996.88 32,994.97 32,996.88 278.3K
11:44 32,997.59 32,997.59 32,993.05 32,994.03 410.3K
11:45 32,995.11 32,995.11 32,993.98 32,993.98 319.6K
11:46 32,993.49 32,994.88 32,991.96 32,991.96 193.7K
11:47 32,987.00 32,987.00 32,982.06 32,983.36 329.0K
11:48 32,973.58 32,975.37 32,973.29 32,974.25 286.4K
11:49 32,972.00 32,972.39 32,958.55 32,958.55 311.4K
11:50 32,962.43 32,963.78 32,961.88 32,963.78 301.2K
11:51 32,963.42 32,963.58 32,960.43 32,960.43 214.6K
11:52 32,956.19 32,957.39 32,952.61 32,957.39 260.8K
11:53 32,956.86 32,956.86 32,952.94 32,952.94 339.1K
11:54 32,950.19 32,954.04 32,950.19 32,953.87 198.2K
11:55 32,955.51 32,958.77 32,954.86 32,958.77 225.7K
11:56 32,956.87 32,961.83 32,949.09 32,949.09 468.7K
11:57 32,949.65 32,949.65 32,937.47 32,937.47 300.7K
11:58 32,932.60 32,936.35 32,932.60 32,936.35 301.9K
11:59 32,936.18 32,937.51 32,936.18 32,936.95 235.0K
12:00 32,938.29 32,956.51 32,938.29 32,956.51 381.5K
12:01 32,960.62 32,960.62 32,956.41 32,956.41 308.5K
12:02 32,951.56 32,952.54 32,944.87 32,944.87 227.0K
12:03 32,943.17 32,943.17 32,938.28 32,939.09 242.4K
12:04 32,939.21 32,939.21 32,935.44 32,935.50 192.8K
12:05 32,932.73 32,934.49 32,932.73 32,933.44 141.5K
12:06 32,939.53 32,949.30 32,939.53 32,949.30 284.8K
12:07 32,951.38 32,951.40 32,950.74 32,951.16 211.5K
12:08 32,951.02 32,951.49 32,949.68 32,950.36 236.0K
12:09 32,945.47 32,946.14 32,943.57 32,946.14 385.6K
12:10 32,943.68 32,944.89 32,938.33 32,938.33 322.0K
12:11 32,937.53 32,947.79 32,937.53 32,946.68 265.8K
12:12 32,944.14 32,949.05 32,944.14 32,948.37 308.3K
12:13 32,947.10 32,965.51 32,947.10 32,965.51 405.8K
12:14 32,964.69 32,964.69 32,960.59 32,960.59 394.7K
12:15 32,963.34 32,969.08 32,963.34 32,967.34 229.9K
12:16 32,965.14 32,965.14 32,959.87 32,959.87 209.9K
12:17 32,964.20 32,965.98 32,963.67 32,964.97 244.1K
12:18 32,965.12 32,970.60 32,965.12 32,970.60 187.6K
12:19 32,967.55 32,967.55 32,956.19 32,956.19 302.8K
12:20 32,957.90 32,957.90 32,949.15 32,949.15 253.2K
12:21 32,951.21 32,957.58 32,951.21 32,952.30 355.4K
12:22 32,956.13 32,958.44 32,956.13 32,958.44 166.3K
12:23 32,957.61 32,962.86 32,957.61 32,960.75 403.1K
12:24 32,959.32 32,962.25 32,959.32 32,962.25 219.3K
12:25 32,959.94 32,961.09 32,957.71 32,958.06 242.9K
12:26 32,956.13 32,965.72 32,956.13 32,965.72 280.3K
12:27 32,969.14 32,969.14 32,959.83 32,963.34 311.9K
12:28 32,963.78 32,966.89 32,963.78 32,964.00 192.3K
12:29 32,963.19 32,968.78 32,963.19 32,968.78 283.0K
12:30 32,970.90 32,976.75 32,970.90 32,976.75 213.7K
12:31 32,982.74 32,986.31 32,981.51 32,981.51 317.7K
12:32 32,985.51 32,985.51 32,979.64 32,979.64 171.0K
12:33 32,979.03 32,980.42 32,977.47 32,980.42 228.8K
12:34 32,982.10 32,983.94 32,982.10 32,983.29 374.6K
12:35 32,982.30 32,982.30 32,978.33 32,979.06 458.7K
12:36 32,982.90 32,986.52 32,982.90 32,985.97 180.8K
12:37 32,989.26 32,993.81 32,989.26 32,991.68 188.5K
12:38 32,991.54 32,993.68 32,991.42 32,992.58 228.3K
12:39 32,992.64 32,992.64 32,988.86 32,992.02 283.8K
12:40 32,994.12 32,994.86 32,993.19 32,993.19 251.1K
12:41 32,991.29 32,991.29 32,986.03 32,986.03 308.8K
12:42 32,984.32 32,987.04 32,984.32 32,987.04 203.2K
12:43 32,990.39 32,995.27 32,990.39 32,990.88 234.2K
12:44 32,992.46 32,993.74 32,992.46 32,992.62 296.7K
12:45 32,992.28 32,992.94 32,991.20 32,991.20 258.8K
12:46 32,989.19 32,993.80 32,986.74 32,986.74 434.1K
12:47 32,985.23 32,987.37 32,984.71 32,984.71 196.2K
12:48 32,987.32 32,987.32 32,978.92 32,978.92 199.0K
12:49 32,972.55 32,979.10 32,972.55 32,979.10 203.5K
12:50 32,980.53 32,983.67 32,979.89 32,983.67 205.6K
12:51 32,986.17 32,991.00 32,986.17 32,991.00 228.4K
12:52 32,995.57 32,998.77 32,995.57 32,998.77 180.2K
12:53 32,996.55 32,996.62 32,995.39 32,996.44 144.7K
12:54 32,998.72 32,998.72 32,994.62 32,995.91 232.5K
12:55 32,994.08 32,998.17 32,994.08 32,998.17 274.1K
12:56 33,002.50 33,007.41 33,002.28 33,007.41 169.1K
12:57 33,006.28 33,008.83 33,006.28 33,007.24 138.7K
12:58 33,008.27 33,008.27 33,006.02 33,006.87 203.6K
12:59 33,008.83 33,011.87 33,008.83 33,011.83 367.1K
13:00 33,013.92 33,016.54 33,013.92 33,016.54 187.7K
13:01 33,017.19 33,018.54 33,011.83 33,011.83 324.6K
13:02 33,009.74 33,012.08 33,008.06 33,008.06 225.7K
13:03 33,007.51 33,007.51 33,001.91 33,001.91 270.5K
13:04 33,001.63 33,001.63 32,999.60 33,001.38 241.0K
13:05 32,999.38 33,000.07 32,996.80 33,000.07 271.3K
13:06 33,002.32 33,003.00 33,001.79 33,002.81 260.9K
13:07 33,004.77 33,009.61 33,004.77 33,009.55 219.6K
13:08 33,009.69 33,009.69 33,004.78 33,005.77 287.4K
13:09 33,005.68 33,005.68 33,002.05 33,002.05 261.8K
13:10 33,002.18 33,002.18 33,001.15 33,002.10 207.4K
13:11 33,001.20 33,003.13 32,998.91 32,999.19 238.3K
13:12 33,001.31 33,003.99 33,001.31 33,003.99 187.7K
13:13 33,003.97 33,004.35 33,003.14 33,003.14 165.7K
13:14 33,000.80 33,000.80 32,996.75 32,999.59 271.2K
13:15 33,000.09 33,006.65 33,000.09 33,006.65 209.3K
13:16 33,008.77 33,012.92 33,008.77 33,012.92 404.0K
13:17 33,013.61 33,013.61 33,012.67 33,012.67 182.1K
13:18 33,012.89 33,019.80 33,012.89 33,019.80 193.1K
13:19 33,018.63 33,019.16 33,017.89 33,017.89 283.4K
13:20 33,016.90 33,018.74 33,016.90 33,017.91 243.8K
13:21 33,015.13 33,015.13 33,009.69 33,009.69 248.2K
13:22 33,011.50 33,012.35 33,011.11 33,011.11 262.3K
13:23 33,012.25 33,012.25 33,010.21 33,011.41 215.1K
13:24 33,016.19 33,022.06 33,016.19 33,019.85 263.8K
13:25 33,019.90 33,023.59 33,019.90 33,020.78 165.0K
13:26 33,021.83 33,024.57 33,021.83 33,024.29 139.3K
13:27 33,026.09 33,026.09 33,021.80 33,021.85 206.0K
13:28 33,019.87 33,027.26 33,019.87 33,027.26 206.4K
13:29 33,025.23 33,025.23 33,022.49 33,022.49 241.5K
13:30 33,021.35 33,022.93 33,021.20 33,022.14 179.7K
13:31 33,024.39 33,024.39 33,019.40 33,019.40 441.3K
13:32 33,013.69 33,019.73 33,013.69 33,019.73 208.1K
13:33 33,024.49 33,024.83 33,019.32 33,019.32 250.7K
13:34 33,021.96 33,021.96 33,018.87 33,018.87 252.8K
13:35 33,022.02 33,023.44 33,019.82 33,023.44 426.8K
13:36 33,023.18 33,024.65 33,023.18 33,024.65 232.0K
13:37 33,023.60 33,028.18 33,023.60 33,025.94 205.7K
13:38 33,025.77 33,027.88 33,025.77 33,027.88 298.3K
13:39 33,028.42 33,033.95 33,028.42 33,032.36 347.3K
13:40 33,032.92 33,032.92 33,027.95 33,027.95 181.2K
13:41 33,029.76 33,032.76 33,029.76 33,032.76 271.4K
13:42 33,038.06 33,041.12 33,038.06 33,041.12 217.0K
13:43 33,043.11 33,043.11 33,040.53 33,040.99 190.4K
13:44 33,040.85 33,042.41 33,040.85 33,042.41 151.5K
13:45 33,042.27 33,042.27 33,040.05 33,042.07 283.7K
13:46 33,044.35 33,048.50 33,044.35 33,048.44 394.0K
13:47 33,048.49 33,050.71 33,048.49 33,050.71 285.1K
13:48 33,050.64 33,050.67 33,050.25 33,050.25 184.3K
13:49 33,052.97 33,053.48 33,052.80 33,052.80 159.7K
13:50 33,053.19 33,059.19 33,053.19 33,059.19 350.2K
13:51 33,060.08 33,060.29 33,059.30 33,059.57 217.5K
13:52 33,058.69 33,058.69 33,053.28 33,054.24 221.5K
13:53 33,055.98 33,057.37 33,055.98 33,056.99 169.4K
13:54 33,055.71 33,055.71 33,053.26 33,053.26 162.0K
13:55 33,051.85 33,053.92 33,051.85 33,053.92 513.7K
13:56 33,052.89 33,052.89 33,051.25 33,051.25 193.2K
13:57 33,051.72 33,054.16 33,051.72 33,054.16 183.8K
13:58 33,053.97 33,054.73 33,053.97 33,054.11 197.1K
13:59 33,054.55 33,055.58 33,053.64 33,055.58 461.4K
14:00 33,051.25 33,055.45 33,050.75 33,055.45 234.2K
14:01 33,061.30 33,063.03 33,061.30 33,063.03 260.1K
14:02 33,064.29 33,064.29 33,061.65 33,062.58 310.6K
14:03 33,058.72 33,058.72 33,055.02 33,055.02 248.2K
14:04 33,055.31 33,055.31 33,053.27 33,053.70 253.8K
14:05 33,055.06 33,055.06 33,051.63 33,051.63 334.8K
14:06 33,049.84 33,050.05 33,046.59 33,047.05 219.8K
14:07 33,047.59 33,048.35 33,047.59 33,048.03 184.7K
14:08 33,046.64 33,046.64 33,044.52 33,044.54 240.7K
14:09 33,045.23 33,045.80 33,045.23 33,045.33 155.1K
14:10 33,046.88 33,046.89 33,042.52 33,046.89 384.7K
14:11 33,048.76 33,052.58 33,047.11 33,052.58 263.9K
14:12 33,050.63 33,050.63 33,044.17 33,044.17 200.3K
14:13 33,041.73 33,045.47 33,041.58 33,045.47 314.4K
14:14 33,046.69 33,046.69 33,045.35 33,046.10 293.8K
14:15 33,046.56 33,049.71 33,046.03 33,046.27 324.6K
14:16 33,048.95 33,053.62 33,048.95 33,053.62 223.2K
14:17 33,054.54 33,058.07 33,054.54 33,058.07 236.0K
14:18 33,060.45 33,061.49 33,059.49 33,059.49 277.8K
14:19 33,058.86 33,058.86 33,055.88 33,056.82 214.3K
14:20 33,056.34 33,056.34 33,050.95 33,052.81 249.5K
14:21 33,053.96 33,057.93 33,053.96 33,057.93 463.3K
14:22 33,055.80 33,056.58 33,055.40 33,056.58 191.4K
14:23 33,055.66 33,059.25 33,055.39 33,058.17 268.6K
14:24 33,056.58 33,056.58 33,052.30 33,053.09 307.4K
14:25 33,051.21 33,051.21 33,041.40 33,041.40 341.7K
14:26 33,030.54 33,030.54 33,022.13 33,022.13 717.0K
14:27 33,017.60 33,018.34 33,015.50 33,017.27 325.5K
14:28 33,019.75 33,023.34 33,019.75 33,023.18 259.8K
14:29 33,023.61 33,026.43 33,023.61 33,025.84 388.0K
14:30 33,025.34 33,032.12 33,025.34 33,032.12 324.2K
14:31 33,034.93 33,042.58 33,034.93 33,042.58 220.2K
14:32 33,043.01 33,043.01 33,035.16 33,038.41 300.8K
14:33 33,037.48 33,037.48 33,034.48 33,034.55 188.1K
14:34 33,034.85 33,037.80 33,034.85 33,037.80 224.6K
14:35 33,037.54 33,037.54 33,032.84 33,033.74 218.4K
14:36 33,033.51 33,034.13 33,033.09 33,034.13 223.1K
14:37 33,034.43 33,037.49 33,033.62 33,037.49 187.9K
14:38 33,038.75 33,039.42 33,036.21 33,039.42 351.7K
14:39 33,041.28 33,041.77 33,041.28 33,041.77 240.3K
14:40 33,043.06 33,043.85 33,042.24 33,043.04 247.4K
14:41 33,044.17 33,044.17 33,033.19 33,036.72 299.1K
14:42 33,037.78 33,043.23 33,037.78 33,043.23 217.1K
14:43 33,044.22 33,044.22 33,042.61 33,042.61 155.1K
14:44 33,041.91 33,042.95 33,041.42 33,041.67 239.3K
14:45 33,042.20 33,042.20 33,041.70 33,041.88 453.3K
14:46 33,029.65 33,029.65 33,007.31 33,014.53 1,723.3K
14:47 33,013.16 33,015.92 33,013.16 33,015.47 327.1K
14:48 33,013.99 33,028.63 33,013.00 33,028.63 372.1K
14:49 33,032.41 33,032.41 33,022.99 33,022.99 625.1K
14:50 33,024.71 33,041.91 33,024.71 33,041.91 354.2K
14:51 33,044.67 33,055.80 33,044.67 33,055.80 308.5K
14:52 33,061.73 33,061.73 33,048.63 33,048.63 346.5K
14:53 33,049.44 33,058.52 33,049.44 33,058.52 187.2K
14:54 33,058.17 33,058.17 33,056.30 33,056.30 257.4K
14:55 33,058.52 33,060.28 33,056.71 33,057.71 201.6K
14:56 33,054.29 33,061.77 33,054.29 33,060.41 212.9K
14:57 33,062.42 33,063.23 33,058.14 33,058.14 256.0K
14:58 33,058.33 33,058.33 33,055.23 33,055.23 265.1K
14:59 33,053.06 33,056.89 33,053.06 33,056.50 271.2K
15:00 33,058.60 33,067.24 33,058.60 33,066.77 289.3K
15:01 33,067.74 33,071.55 33,067.74 33,071.00 387.4K
15:02 33,071.70 33,076.09 33,071.70 33,076.09 216.6K
15:03 33,076.10 33,077.60 33,076.10 33,077.60 216.8K
15:04 33,073.89 33,076.00 33,073.89 33,075.77 236.8K
15:05 33,076.61 33,076.61 33,070.56 33,071.05 231.3K
15:06 33,066.20 33,071.21 33,066.20 33,071.21 210.7K
15:07 33,071.28 33,072.10 33,067.83 33,067.83 234.8K
15:08 33,066.04 33,071.39 33,066.04 33,070.42 446.3K
15:09 33,069.99 33,071.01 33,069.71 33,071.01 182.5K
15:10 33,073.15 33,076.28 33,072.84 33,076.28 203.1K
15:11 33,077.00 33,077.70 33,070.39 33,070.39 335.7K
15:12 33,070.93 33,074.76 33,070.93 33,074.76 216.5K
15:13 33,073.45 33,073.45 33,058.29 33,058.29 390.6K
15:14 33,061.23 33,064.24 33,061.23 33,064.24 502.4K
15:15 33,064.21 33,064.21 33,059.08 33,059.11 283.1K
15:16 33,057.47 33,058.02 33,057.01 33,058.02 196.6K
15:17 33,058.35 33,062.84 33,058.35 33,062.84 253.5K
15:18 33,062.56 33,070.69 33,062.56 33,070.69 281.9K
15:19 33,070.88 33,076.10 33,070.88 33,072.12 427.2K
15:20 33,072.63 33,077.90 33,072.63 33,077.67 372.1K
15:21 33,078.39 33,078.39 33,070.04 33,070.04 297.9K
15:22 33,066.84 33,069.98 33,066.16 33,066.16 412.2K
15:23 33,067.99 33,068.51 33,066.24 33,068.51 454.0K
15:24 33,068.43 33,072.68 33,068.43 33,072.68 371.0K
15:25 33,074.72 33,074.72 33,070.58 33,070.91 549.5K
15:26 33,072.29 33,072.29 33,068.41 33,072.29 347.0K
15:27 33,074.28 33,074.82 33,071.43 33,073.99 417.3K
15:28 33,072.73 33,076.59 33,070.15 33,070.15 397.2K
15:29 33,071.50 33,076.57 33,071.50 33,076.26 306.9K
15:30 33,079.40 33,082.45 33,079.40 33,082.45 434.4K
15:31 33,083.18 33,088.75 33,083.18 33,088.75 368.2K
15:32 33,087.94 33,088.45 33,081.99 33,081.99 479.7K
15:33 33,079.42 33,079.62 33,078.96 33,079.62 383.7K
15:34 33,078.74 33,078.74 33,074.29 33,074.29 401.1K
15:35 33,073.32 33,082.25 33,073.32 33,082.25 474.2K
15:36 33,084.44 33,089.06 33,084.44 33,089.06 404.4K
15:37 33,093.92 33,095.86 33,093.92 33,095.86 416.6K
15:38 33,095.92 33,098.58 33,095.92 33,096.46 405.5K
15:39 33,096.41 33,096.81 33,093.97 33,096.81 398.6K
15:40 33,097.04 33,104.33 33,097.04 33,104.33 423.5K
15:41 33,104.08 33,104.08 33,097.15 33,097.15 380.9K
15:42 33,095.99 33,095.99 33,092.32 33,092.32 523.5K
15:43 33,094.09 33,094.09 33,091.20 33,091.20 415.1K
15:44 33,089.58 33,092.73 33,088.86 33,088.86 536.2K
15:45 33,091.53 33,100.25 33,091.53 33,099.68 498.5K
15:46 33,101.97 33,102.08 33,097.81 33,097.81 533.3K
15:47 33,096.91 33,098.35 33,096.91 33,097.34 424.0K
15:48 33,098.47 33,103.94 33,098.47 33,103.06 390.4K
15:49 33,102.69 33,104.69 33,102.69 33,104.69 758.9K
15:50 33,128.78 33,135.78 33,128.78 33,134.58 2,304.3K
15:51 33,133.70 33,139.25 33,133.70 33,139.25 918.5K
15:52 33,140.24 33,140.24 33,138.79 33,139.45 890.2K
15:53 33,138.29 33,138.29 33,134.25 33,134.25 904.4K
15:54 33,128.81 33,131.64 33,128.65 33,129.84 930.8K
15:55 33,131.94 33,141.77 33,131.94 33,141.77 1,563.4K
15:56 33,145.23 33,153.51 33,145.23 33,153.51 1,994.5K
15:57 33,155.07 33,155.60 33,150.13 33,152.66 1,867.8K
15:58 33,152.51 33,152.51 33,148.89 33,149.69 1,916.0K
15:59 33,153.40 33,153.40 33,150.70 33,150.70 3,289.3K
16:00 33,154.62 33,154.62 33,153.31 33,153.31 84,521.2K
16:01 33,153.31 33,153.31 33,153.31 33,153.31 419.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available