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 33,323.03 33,323.03 33,315.36 33,317.04 6,453.2K
09:31 33,301.47 33,301.47 33,293.49 33,294.76 1,068.4K
09:32 33,308.63 33,333.51 33,308.63 33,333.51 1,064.2K
09:33 33,340.10 33,352.29 33,340.10 33,351.21 732.9K
09:34 33,353.07 33,366.73 33,353.07 33,366.73 590.3K
09:35 33,366.27 33,372.01 33,366.27 33,368.46 649.8K
09:36 33,358.21 33,365.58 33,358.21 33,365.58 658.8K
09:37 33,372.53 33,382.11 33,370.97 33,374.16 549.7K
09:38 33,377.10 33,404.17 33,377.10 33,404.17 754.3K
09:39 33,399.51 33,399.51 33,394.43 33,394.43 455.6K
09:40 33,400.63 33,413.50 33,400.63 33,407.85 650.3K
09:41 33,404.33 33,404.33 33,399.64 33,399.64 566.2K
09:42 33,404.57 33,404.57 33,390.74 33,392.43 510.2K
09:43 33,392.40 33,392.40 33,389.09 33,389.09 491.4K
09:44 33,378.81 33,396.71 33,374.68 33,396.71 335.8K
09:45 33,393.02 33,405.74 33,385.91 33,385.91 537.2K
09:46 33,384.85 33,384.85 33,372.73 33,372.73 467.5K
09:47 33,377.95 33,377.95 33,371.06 33,371.06 428.7K
09:48 33,367.23 33,373.73 33,367.23 33,368.53 449.7K
09:49 33,362.76 33,373.55 33,362.76 33,373.55 374.7K
09:50 33,372.32 33,372.32 33,369.62 33,372.28 415.5K
09:51 33,368.88 33,383.26 33,368.88 33,383.26 662.7K
09:52 33,380.82 33,384.75 33,371.00 33,371.00 437.6K
09:53 33,376.15 33,376.15 33,361.04 33,361.04 538.0K
09:54 33,360.57 33,361.44 33,359.16 33,361.44 507.3K
09:55 33,363.71 33,363.71 33,360.90 33,360.90 396.3K
09:56 33,355.28 33,365.54 33,355.28 33,365.54 244.9K
09:57 33,365.89 33,366.49 33,365.89 33,366.22 333.9K
09:58 33,364.15 33,364.15 33,354.38 33,354.38 398.9K
09:59 33,354.57 33,372.55 33,354.57 33,372.55 413.4K
10:00 33,370.02 33,372.10 33,356.87 33,356.87 506.8K
10:01 33,355.52 33,356.69 33,353.50 33,355.69 403.5K
10:02 33,354.87 33,354.87 33,338.92 33,339.99 755.0K
10:03 33,331.38 33,332.69 33,328.24 33,328.24 490.5K
10:04 33,321.68 33,321.68 33,315.36 33,316.27 696.7K
10:05 33,312.00 33,319.88 33,312.00 33,319.88 520.4K
10:06 33,315.17 33,315.17 33,311.78 33,311.78 647.9K
10:07 33,314.20 33,314.20 33,307.01 33,308.43 554.9K
10:08 33,310.65 33,316.77 33,310.65 33,316.77 435.5K
10:09 33,313.07 33,313.07 33,306.74 33,306.76 441.6K
10:10 33,307.94 33,309.47 33,306.44 33,309.47 360.5K
10:11 33,310.79 33,324.64 33,310.79 33,324.64 440.6K
10:12 33,330.85 33,334.17 33,329.55 33,334.17 405.5K
10:13 33,334.91 33,336.97 33,334.91 33,335.90 347.5K
10:14 33,329.90 33,329.90 33,319.43 33,319.43 336.2K
10:15 33,318.48 33,318.48 33,310.31 33,310.31 445.2K
10:16 33,311.09 33,311.09 33,304.47 33,304.47 289.1K
10:17 33,292.99 33,295.04 33,291.85 33,294.13 369.7K
10:18 33,291.46 33,298.56 33,291.46 33,298.56 352.5K
10:19 33,299.83 33,309.08 33,299.83 33,307.54 291.9K
10:20 33,299.73 33,306.12 33,299.73 33,306.12 382.0K
10:21 33,304.12 33,310.87 33,303.00 33,310.87 362.3K
10:22 33,305.85 33,305.85 33,302.62 33,304.57 374.6K
10:23 33,309.14 33,323.41 33,309.14 33,323.41 456.4K
10:24 33,321.11 33,321.11 33,313.75 33,317.75 329.3K
10:25 33,317.78 33,332.84 33,317.78 33,332.84 382.3K
10:26 33,334.12 33,335.18 33,328.24 33,328.24 329.0K
10:27 33,327.71 33,327.71 33,320.21 33,320.94 402.4K
10:28 33,322.49 33,330.89 33,322.49 33,330.89 460.5K
10:29 33,331.14 33,337.18 33,331.14 33,337.18 249.7K
10:30 33,337.83 33,338.36 33,335.95 33,335.95 371.7K
10:31 33,337.73 33,340.04 33,337.73 33,339.71 397.4K
10:32 33,342.43 33,345.77 33,341.15 33,345.77 275.5K
10:33 33,345.28 33,345.28 33,334.26 33,334.26 269.7K
10:34 33,335.79 33,337.20 33,335.79 33,337.20 361.6K
10:35 33,337.20 33,337.20 33,334.39 33,334.39 229.7K
10:36 33,334.59 33,343.88 33,334.59 33,343.88 314.7K
10:37 33,350.27 33,353.26 33,350.27 33,353.26 385.3K
10:38 33,354.18 33,362.26 33,354.18 33,362.26 311.8K
10:39 33,364.52 33,364.52 33,360.80 33,360.80 243.4K
10:40 33,362.21 33,366.40 33,359.85 33,366.40 333.9K
10:41 33,367.78 33,367.78 33,362.61 33,367.25 322.4K
10:42 33,361.05 33,361.23 33,354.70 33,354.70 309.6K
10:43 33,351.70 33,360.28 33,351.70 33,360.28 284.0K
10:44 33,356.65 33,364.33 33,356.65 33,364.33 305.5K
10:45 33,359.99 33,359.99 33,354.54 33,355.01 539.8K
10:46 33,354.39 33,359.41 33,354.39 33,358.74 409.8K
10:47 33,364.44 33,364.52 33,360.40 33,360.40 302.5K
10:48 33,360.09 33,360.09 33,354.52 33,355.28 289.4K
10:49 33,350.25 33,352.25 33,350.16 33,350.55 307.0K
10:50 33,349.07 33,352.31 33,348.72 33,351.04 382.4K
10:51 33,347.43 33,347.90 33,339.21 33,345.54 375.7K
10:52 33,344.40 33,347.37 33,344.40 33,345.84 268.7K
10:53 33,344.61 33,346.73 33,344.41 33,346.73 417.7K
10:54 33,343.90 33,346.19 33,343.27 33,343.27 298.2K
10:55 33,341.22 33,341.22 33,333.70 33,333.70 201.7K
10:56 33,332.46 33,339.20 33,332.46 33,338.88 452.7K
10:57 33,339.57 33,341.00 33,338.05 33,338.05 194.6K
10:58 33,336.22 33,342.39 33,336.22 33,342.39 192.1K
10:59 33,342.97 33,349.86 33,342.97 33,349.86 281.1K
11:00 33,352.42 33,360.36 33,352.42 33,360.01 323.2K
11:01 33,356.53 33,356.53 33,348.22 33,348.22 282.7K
11:02 33,352.13 33,352.13 33,349.91 33,349.91 219.8K
11:03 33,349.05 33,349.05 33,345.16 33,345.16 228.8K
11:04 33,345.46 33,346.22 33,341.72 33,341.72 1,271.9K
11:05 33,341.39 33,346.69 33,341.39 33,345.19 199.5K
11:06 33,345.64 33,345.64 33,337.68 33,337.68 260.9K
11:07 33,337.82 33,337.98 33,333.92 33,333.92 206.0K
11:08 33,337.55 33,338.37 33,335.72 33,335.72 334.5K
11:09 33,336.51 33,340.02 33,334.99 33,334.99 292.0K
11:10 33,333.07 33,335.02 33,329.36 33,329.36 409.6K
11:11 33,330.03 33,330.03 33,327.16 33,327.16 242.8K
11:12 33,327.14 33,335.36 33,327.14 33,335.36 256.1K
11:13 33,336.13 33,337.59 33,336.13 33,336.68 278.4K
11:14 33,336.27 33,345.25 33,336.27 33,345.25 289.6K
11:15 33,345.93 33,354.52 33,345.93 33,354.52 265.0K
11:16 33,355.48 33,359.49 33,355.48 33,358.93 323.7K
11:17 33,361.24 33,362.87 33,361.24 33,362.50 255.6K
11:18 33,365.32 33,365.83 33,363.75 33,363.75 273.0K
11:19 33,362.17 33,364.06 33,362.17 33,363.57 265.3K
11:20 33,364.98 33,370.27 33,364.98 33,370.27 424.6K
11:21 33,371.11 33,379.23 33,370.66 33,379.23 317.2K
11:22 33,378.38 33,382.02 33,378.38 33,382.02 211.0K
11:23 33,383.98 33,384.87 33,383.16 33,383.16 277.2K
11:24 33,379.56 33,379.56 33,376.12 33,379.50 327.9K
11:25 33,379.43 33,382.11 33,379.43 33,382.11 168.9K
11:26 33,384.68 33,385.35 33,384.68 33,385.35 229.8K
11:27 33,385.14 33,386.70 33,384.81 33,386.70 203.5K
11:28 33,386.41 33,386.41 33,384.57 33,384.57 302.7K
11:29 33,385.56 33,389.27 33,385.18 33,385.18 259.8K
11:30 33,384.56 33,390.56 33,384.56 33,390.56 328.7K
11:31 33,390.31 33,390.31 33,385.57 33,385.57 211.7K
11:32 33,385.99 33,385.99 33,381.56 33,381.56 261.2K
11:33 33,381.40 33,387.47 33,381.40 33,387.47 266.7K
11:34 33,386.70 33,388.69 33,385.57 33,388.69 258.8K
11:35 33,395.07 33,395.07 33,386.26 33,387.83 322.2K
11:36 33,388.91 33,390.76 33,386.37 33,390.76 268.9K
11:37 33,390.33 33,394.90 33,390.33 33,393.55 222.6K
11:38 33,395.65 33,399.26 33,395.65 33,399.19 332.3K
11:39 33,397.43 33,399.97 33,397.43 33,399.97 282.1K
11:40 33,400.47 33,404.29 33,400.47 33,404.29 216.8K
11:41 33,404.87 33,407.19 33,404.85 33,404.85 261.3K
11:42 33,407.21 33,409.96 33,407.21 33,409.96 267.9K
11:43 33,411.67 33,417.83 33,411.08 33,417.60 616.2K
11:44 33,415.55 33,415.55 33,412.04 33,412.04 233.0K
11:45 33,413.24 33,413.24 33,408.22 33,408.22 207.6K
11:46 33,409.23 33,415.61 33,409.23 33,412.65 320.9K
11:47 33,411.06 33,411.06 33,407.04 33,407.38 201.0K
11:48 33,406.29 33,408.08 33,406.29 33,407.92 182.1K
11:49 33,408.79 33,410.15 33,408.40 33,410.15 196.8K
11:50 33,408.95 33,411.95 33,408.82 33,409.25 364.1K
11:51 33,409.36 33,420.28 33,409.36 33,420.28 315.1K
11:52 33,419.78 33,420.02 33,416.60 33,420.02 164.8K
11:53 33,421.19 33,425.34 33,421.19 33,425.34 194.4K
11:54 33,425.48 33,425.48 33,423.43 33,423.43 164.2K
11:55 33,426.82 33,429.44 33,426.77 33,427.54 272.9K
11:56 33,427.30 33,428.63 33,424.82 33,424.82 201.2K
11:57 33,425.20 33,426.04 33,425.20 33,426.04 248.1K
11:58 33,425.51 33,425.71 33,421.84 33,425.71 221.6K
11:59 33,426.14 33,426.14 33,423.16 33,423.16 159.3K
12:00 33,424.51 33,425.30 33,422.00 33,425.30 239.9K
12:01 33,425.43 33,427.48 33,424.71 33,424.71 199.4K
12:02 33,423.90 33,425.66 33,423.90 33,424.61 204.5K
12:03 33,425.38 33,425.79 33,422.31 33,422.31 172.5K
12:04 33,418.12 33,418.80 33,416.09 33,416.09 244.4K
12:05 33,415.84 33,415.84 33,413.28 33,413.38 296.6K
12:06 33,409.98 33,412.89 33,408.23 33,409.90 205.5K
12:07 33,412.28 33,413.46 33,412.28 33,413.46 488.7K
12:08 33,411.73 33,416.32 33,411.73 33,416.18 477.7K
12:09 33,416.72 33,420.00 33,416.72 33,420.00 172.9K
12:10 33,421.22 33,421.75 33,420.57 33,421.22 249.1K
12:11 33,419.57 33,419.57 33,413.34 33,413.34 159.5K
12:12 33,413.88 33,419.44 33,413.88 33,418.45 156.5K
12:13 33,416.65 33,418.60 33,414.66 33,418.60 129.6K
12:14 33,417.82 33,417.82 33,413.14 33,416.86 302.7K
12:15 33,418.82 33,418.82 33,416.02 33,416.02 182.8K
12:16 33,418.34 33,420.81 33,418.26 33,420.81 172.5K
12:17 33,417.33 33,420.26 33,415.49 33,420.26 193.3K
12:18 33,426.83 33,429.52 33,426.83 33,426.95 268.5K
12:19 33,427.39 33,431.64 33,427.39 33,431.64 248.9K
12:20 33,433.06 33,434.56 33,433.06 33,434.56 182.4K
12:21 33,434.82 33,440.51 33,434.82 33,439.47 294.0K
12:22 33,438.76 33,440.22 33,438.39 33,440.22 173.4K
12:23 33,437.84 33,437.84 33,434.38 33,434.38 150.2K
12:24 33,432.47 33,432.47 33,428.20 33,428.20 295.2K
12:25 33,427.40 33,433.26 33,427.40 33,433.00 150.3K
12:26 33,432.43 33,434.52 33,432.43 33,434.52 405.8K
12:27 33,430.67 33,430.67 33,424.03 33,424.52 227.8K
12:28 33,422.30 33,428.69 33,422.30 33,428.33 305.5K
12:29 33,431.37 33,432.69 33,431.37 33,432.16 227.1K
12:30 33,431.44 33,440.29 33,431.44 33,440.29 232.4K
12:31 33,443.41 33,445.81 33,443.29 33,445.81 258.0K
12:32 33,444.92 33,449.11 33,441.64 33,449.11 332.0K
12:33 33,448.69 33,454.62 33,448.69 33,453.78 197.1K
12:34 33,453.73 33,455.55 33,449.89 33,449.89 165.0K
12:35 33,447.46 33,447.46 33,443.83 33,443.83 140.0K
12:36 33,443.29 33,443.29 33,440.12 33,440.12 247.3K
12:37 33,440.63 33,441.63 33,440.63 33,441.63 187.0K
12:38 33,444.08 33,445.19 33,440.09 33,440.09 213.9K
12:39 33,444.57 33,444.87 33,439.36 33,439.36 188.7K
12:40 33,438.81 33,438.81 33,435.16 33,437.60 122.2K
12:41 33,438.37 33,441.94 33,438.37 33,441.94 306.8K
12:42 33,439.77 33,440.51 33,438.57 33,438.57 171.4K
12:43 33,437.27 33,438.95 33,435.63 33,438.95 291.4K
12:44 33,440.15 33,442.39 33,439.77 33,442.39 227.0K
12:45 33,440.98 33,444.71 33,440.98 33,444.71 210.2K
12:46 33,444.35 33,444.35 33,440.99 33,440.99 135.9K
12:47 33,441.08 33,441.08 33,439.59 33,439.66 216.6K
12:48 33,441.14 33,442.75 33,441.14 33,442.75 184.1K
12:49 33,447.51 33,447.51 33,445.87 33,446.05 176.3K
12:50 33,446.12 33,446.12 33,440.70 33,440.70 230.8K
12:51 33,440.63 33,440.63 33,438.99 33,439.05 201.5K
12:52 33,438.54 33,442.98 33,438.54 33,442.98 130.7K
12:53 33,445.36 33,450.21 33,445.36 33,449.92 208.0K
12:54 33,448.15 33,448.15 33,445.71 33,445.95 114.9K
12:55 33,444.54 33,444.54 33,442.42 33,443.34 160.8K
12:56 33,439.52 33,440.84 33,439.52 33,440.84 190.8K
12:57 33,440.28 33,441.21 33,439.92 33,441.21 193.1K
12:58 33,438.71 33,439.13 33,436.84 33,436.84 207.0K
12:59 33,435.18 33,435.93 33,433.51 33,433.51 130.3K
13:00 33,433.53 33,433.60 33,432.21 33,433.60 216.7K
13:01 33,432.17 33,436.03 33,432.17 33,436.03 237.4K
13:02 33,436.57 33,440.21 33,436.57 33,440.21 365.8K
13:03 33,440.22 33,445.89 33,439.39 33,445.89 199.3K
13:04 33,444.47 33,448.69 33,444.47 33,448.69 298.4K
13:05 33,455.27 33,456.46 33,455.27 33,456.46 246.4K
13:06 33,460.78 33,462.98 33,460.78 33,462.98 207.7K
13:07 33,463.20 33,469.27 33,463.20 33,468.97 349.7K
13:08 33,469.15 33,475.72 33,468.61 33,475.72 245.3K
13:09 33,474.34 33,474.34 33,468.78 33,468.78 233.3K
13:10 33,468.97 33,468.97 33,467.91 33,467.91 253.8K
13:11 33,465.22 33,466.61 33,461.96 33,461.96 250.4K
13:12 33,458.56 33,459.91 33,458.56 33,459.91 175.5K
13:13 33,460.05 33,462.16 33,459.27 33,459.31 150.9K
13:14 33,457.06 33,457.06 33,456.31 33,456.42 114.1K
13:15 33,455.38 33,457.94 33,455.38 33,457.29 249.7K
13:16 33,458.23 33,459.16 33,458.12 33,459.16 271.0K
13:17 33,459.13 33,463.71 33,459.07 33,463.71 237.5K
13:18 33,467.24 33,467.40 33,466.42 33,466.42 293.4K
13:19 33,467.76 33,467.76 33,466.43 33,466.61 253.8K
13:20 33,467.89 33,469.11 33,467.36 33,467.36 182.5K
13:21 33,467.16 33,471.76 33,467.16 33,471.76 271.6K
13:22 33,472.74 33,474.56 33,472.44 33,474.56 113.5K
13:23 33,476.06 33,476.22 33,476.06 33,476.22 214.4K
13:24 33,476.15 33,478.02 33,476.15 33,478.02 196.0K
13:25 33,477.91 33,478.02 33,475.00 33,475.00 172.6K
13:26 33,475.44 33,477.68 33,475.44 33,477.68 257.9K
13:27 33,479.31 33,479.31 33,477.69 33,478.74 266.6K
13:28 33,478.72 33,482.55 33,478.72 33,481.61 354.6K
13:29 33,481.73 33,482.86 33,481.73 33,482.82 132.9K
13:30 33,481.76 33,482.14 33,479.40 33,479.40 240.3K
13:31 33,478.29 33,480.99 33,478.29 33,480.99 310.3K
13:32 33,477.01 33,477.77 33,473.96 33,473.96 174.2K
13:33 33,473.70 33,476.00 33,472.53 33,472.53 181.0K
13:34 33,473.83 33,475.56 33,473.83 33,475.56 126.7K
13:35 33,472.63 33,472.71 33,470.59 33,472.71 207.7K
13:36 33,475.59 33,479.33 33,475.59 33,479.33 156.0K
13:37 33,479.80 33,480.34 33,474.87 33,474.87 156.1K
13:38 33,474.84 33,474.84 33,473.10 33,474.82 175.0K
13:39 33,475.22 33,481.71 33,475.22 33,481.71 289.8K
13:40 33,479.59 33,487.13 33,479.59 33,487.13 273.8K
13:41 33,487.23 33,491.50 33,487.23 33,491.50 121.2K
13:42 33,489.27 33,489.27 33,485.34 33,485.34 130.8K
13:43 33,483.88 33,488.84 33,483.88 33,488.84 191.1K
13:44 33,489.30 33,489.61 33,489.08 33,489.58 107.5K
13:45 33,491.08 33,494.38 33,490.64 33,490.64 186.9K
13:46 33,490.60 33,490.60 33,486.27 33,486.27 314.5K
13:47 33,487.34 33,488.43 33,487.34 33,488.43 175.1K
13:48 33,487.33 33,489.09 33,486.94 33,487.39 207.9K
13:49 33,490.39 33,490.39 33,483.70 33,483.70 143.0K
13:50 33,481.04 33,481.45 33,479.81 33,479.81 237.8K
13:51 33,479.69 33,481.08 33,479.24 33,481.08 200.7K
13:52 33,480.49 33,486.84 33,480.49 33,486.84 216.4K
13:53 33,486.09 33,487.66 33,485.66 33,485.66 205.6K
13:54 33,485.30 33,485.30 33,481.76 33,482.98 244.3K
13:55 33,481.85 33,481.85 33,478.03 33,479.76 194.8K
13:56 33,479.24 33,479.24 33,476.45 33,476.45 179.3K
13:57 33,474.06 33,475.50 33,473.10 33,475.50 376.9K
13:58 33,474.93 33,474.93 33,471.76 33,471.76 229.4K
13:59 33,472.54 33,473.28 33,471.78 33,471.78 200.9K
14:00 33,472.31 33,477.07 33,472.31 33,473.10 217.8K
14:01 33,473.33 33,475.16 33,473.18 33,475.16 260.5K
14:02 33,472.35 33,476.10 33,471.13 33,476.10 443.8K
14:03 33,475.46 33,476.96 33,475.08 33,476.96 306.3K
14:04 33,474.71 33,477.28 33,471.06 33,471.06 339.9K
14:05 33,469.28 33,473.37 33,469.28 33,471.77 215.2K
14:06 33,470.87 33,470.87 33,467.35 33,468.18 141.4K
14:07 33,466.40 33,467.60 33,465.86 33,465.86 194.8K
14:08 33,466.84 33,466.84 33,464.51 33,465.09 135.8K
14:09 33,467.82 33,474.22 33,467.82 33,474.22 308.8K
14:10 33,475.40 33,477.70 33,475.40 33,477.70 172.5K
14:11 33,478.40 33,478.40 33,472.25 33,472.25 285.8K
14:12 33,472.09 33,474.88 33,472.09 33,474.88 333.4K
14:13 33,474.17 33,474.71 33,472.04 33,472.04 257.6K
14:14 33,471.69 33,473.37 33,469.44 33,472.44 248.1K
14:15 33,472.41 33,475.13 33,472.41 33,475.13 270.2K
14:16 33,475.97 33,475.97 33,472.31 33,472.31 267.9K
14:17 33,470.15 33,470.15 33,466.96 33,466.96 232.7K
14:18 33,469.80 33,471.71 33,468.92 33,471.71 244.5K
14:19 33,470.94 33,470.94 33,468.92 33,468.92 236.5K
14:20 33,469.61 33,470.25 33,467.38 33,467.38 168.8K
14:21 33,466.04 33,466.68 33,466.04 33,466.56 183.5K
14:22 33,466.64 33,469.50 33,466.64 33,469.50 218.2K
14:23 33,473.08 33,473.08 33,469.91 33,469.91 235.2K
14:24 33,468.47 33,468.47 33,466.15 33,466.15 206.5K
14:25 33,465.79 33,468.06 33,465.79 33,468.06 253.9K
14:26 33,469.61 33,473.42 33,469.61 33,473.42 179.0K
14:27 33,476.63 33,478.49 33,476.63 33,478.49 236.0K
14:28 33,476.75 33,476.75 33,473.23 33,473.80 145.0K
14:29 33,473.15 33,473.15 33,468.63 33,468.63 257.3K
14:30 33,467.39 33,471.42 33,467.39 33,471.42 209.4K
14:31 33,469.08 33,470.84 33,469.08 33,469.90 118.6K
14:32 33,472.33 33,475.00 33,472.33 33,475.00 246.9K
14:33 33,473.65 33,475.81 33,473.65 33,475.56 190.8K
14:34 33,474.54 33,479.85 33,473.94 33,479.85 334.6K
14:35 33,479.99 33,479.99 33,476.18 33,476.18 231.2K
14:36 33,477.26 33,479.43 33,477.26 33,479.43 142.3K
14:37 33,481.05 33,481.35 33,481.05 33,481.27 184.3K
14:38 33,480.91 33,484.33 33,480.91 33,484.33 140.2K
14:39 33,487.96 33,487.96 33,483.58 33,483.58 258.5K
14:40 33,484.96 33,486.10 33,484.96 33,486.10 301.3K
14:41 33,486.99 33,490.04 33,486.99 33,490.04 184.9K
14:42 33,490.43 33,492.08 33,490.40 33,492.08 159.7K
14:43 33,487.79 33,487.79 33,487.09 33,487.33 212.8K
14:44 33,485.01 33,485.21 33,484.05 33,485.21 256.0K
14:45 33,485.70 33,486.43 33,484.53 33,484.53 134.9K
14:46 33,485.32 33,485.32 33,483.88 33,484.22 226.7K
14:47 33,484.58 33,486.80 33,484.40 33,486.80 203.9K
14:48 33,486.73 33,486.73 33,484.51 33,485.90 180.5K
14:49 33,486.12 33,486.53 33,485.77 33,485.77 148.3K
14:50 33,485.91 33,488.29 33,485.91 33,487.16 436.6K
14:51 33,485.79 33,486.86 33,483.86 33,486.86 222.6K
14:52 33,487.32 33,487.52 33,485.14 33,485.14 165.2K
14:53 33,485.79 33,486.09 33,484.99 33,486.09 195.0K
14:54 33,485.68 33,485.68 33,483.87 33,484.24 409.9K
14:55 33,484.75 33,487.73 33,484.41 33,487.73 344.2K
14:56 33,492.34 33,493.01 33,489.92 33,489.92 200.2K
14:57 33,489.75 33,489.75 33,489.00 33,489.00 242.4K
14:58 33,489.79 33,490.39 33,488.74 33,489.25 188.6K
14:59 33,489.06 33,489.52 33,486.46 33,486.46 212.0K
15:00 33,485.84 33,486.37 33,484.08 33,484.08 271.2K
15:01 33,484.21 33,485.19 33,484.03 33,485.19 227.0K
15:02 33,482.94 33,483.88 33,482.94 33,483.01 153.2K
15:03 33,485.12 33,485.12 33,481.37 33,484.20 223.8K
15:04 33,484.54 33,489.14 33,484.54 33,489.14 301.9K
15:05 33,489.11 33,493.72 33,488.81 33,491.39 344.2K
15:06 33,490.82 33,490.82 33,489.72 33,489.72 284.6K
15:07 33,491.02 33,492.11 33,490.63 33,491.63 272.0K
15:08 33,495.67 33,495.67 33,490.68 33,490.68 294.0K
15:09 33,492.93 33,493.67 33,492.69 33,493.67 282.1K
15:10 33,497.02 33,497.02 33,493.58 33,494.78 214.8K
15:11 33,495.61 33,498.76 33,495.27 33,498.76 297.6K
15:12 33,497.88 33,499.42 33,496.65 33,498.26 241.6K
15:13 33,498.97 33,501.89 33,498.39 33,500.13 326.9K
15:14 33,501.46 33,508.95 33,501.46 33,508.24 360.6K
15:15 33,507.86 33,507.86 33,505.01 33,505.01 262.0K
15:16 33,504.83 33,504.83 33,503.10 33,503.36 321.2K
15:17 33,502.72 33,504.34 33,500.60 33,501.19 300.9K
15:18 33,502.18 33,502.18 33,501.31 33,501.70 209.4K
15:19 33,506.14 33,508.34 33,506.14 33,508.24 323.2K
15:20 33,508.76 33,510.97 33,503.62 33,503.62 357.9K
15:21 33,501.13 33,501.13 33,493.35 33,493.35 326.4K
15:22 33,490.88 33,490.88 33,487.99 33,489.47 257.8K
15:23 33,488.20 33,490.48 33,487.44 33,487.44 370.8K
15:24 33,485.97 33,488.89 33,485.97 33,486.67 281.4K
15:25 33,490.09 33,492.97 33,490.09 33,491.53 371.5K
15:26 33,490.18 33,490.18 33,487.12 33,487.12 383.4K
15:27 33,485.97 33,485.97 33,482.70 33,485.00 326.9K
15:28 33,487.43 33,489.47 33,487.43 33,488.96 374.3K
15:29 33,489.17 33,490.49 33,489.17 33,489.44 384.7K
15:30 33,486.66 33,486.66 33,484.51 33,484.51 446.6K
15:31 33,484.66 33,485.91 33,484.66 33,485.39 405.9K
15:32 33,485.04 33,485.04 33,483.22 33,483.22 257.8K
15:33 33,482.90 33,482.90 33,481.04 33,481.04 327.4K
15:34 33,478.91 33,484.79 33,478.91 33,483.76 378.4K
15:35 33,484.57 33,485.67 33,483.90 33,484.68 291.8K
15:36 33,483.57 33,483.92 33,480.76 33,480.76 367.9K
15:37 33,480.74 33,480.74 33,479.04 33,479.04 272.2K
15:38 33,478.73 33,479.70 33,478.66 33,479.70 327.3K
15:39 33,480.08 33,484.34 33,480.08 33,484.34 473.2K
15:40 33,488.77 33,492.29 33,488.77 33,492.01 558.3K
15:41 33,495.74 33,495.74 33,488.46 33,488.46 589.8K
15:42 33,487.72 33,488.20 33,486.86 33,488.20 372.6K
15:43 33,486.89 33,488.91 33,486.89 33,487.12 437.4K
15:44 33,489.49 33,493.07 33,489.49 33,492.48 442.3K
15:45 33,493.86 33,493.86 33,487.57 33,487.57 473.8K
15:46 33,486.33 33,486.60 33,484.73 33,486.30 401.4K
15:47 33,484.59 33,490.62 33,484.59 33,490.62 504.8K
15:48 33,489.22 33,499.64 33,489.22 33,499.64 632.2K
15:49 33,497.93 33,497.93 33,492.58 33,492.58 495.4K
15:50 33,500.02 33,500.02 33,493.87 33,499.29 2,088.8K
15:51 33,502.50 33,506.57 33,501.08 33,506.57 944.2K
15:52 33,503.98 33,503.98 33,500.01 33,500.01 993.3K
15:53 33,499.29 33,501.41 33,498.82 33,501.41 1,009.8K
15:54 33,501.62 33,501.62 33,501.40 33,501.40 974.4K
15:55 33,503.19 33,504.54 33,502.86 33,504.54 1,684.0K
15:56 33,496.83 33,496.83 33,491.74 33,491.74 2,153.3K
15:57 33,496.20 33,498.49 33,493.68 33,498.49 1,471.8K
15:58 33,498.80 33,501.50 33,498.80 33,499.44 1,832.7K
15:59 33,494.47 33,501.02 33,494.47 33,497.93 3,484.2K
16:00 33,500.67 33,501.19 33,500.67 33,501.19 79,211.6K
16:01 33,501.19 33,501.19 33,501.19 33,501.19 746.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available