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 34,365.13 34,365.13 34,266.63 34,266.63 6,786.9K
09:31 34,258.26 34,288.89 34,258.26 34,288.89 1,464.1K
09:32 34,292.69 34,303.29 34,275.18 34,303.29 974.9K
09:33 34,308.43 34,320.59 34,308.43 34,320.59 798.4K
09:34 34,335.72 34,335.72 34,327.27 34,331.22 575.2K
09:35 34,330.19 34,333.31 34,310.04 34,310.04 1,096.1K
09:36 34,313.03 34,313.03 34,302.63 34,302.63 911.2K
09:37 34,301.99 34,305.56 34,287.62 34,287.62 613.1K
09:38 34,279.91 34,301.79 34,279.91 34,284.32 1,105.8K
09:39 34,267.93 34,267.93 34,246.74 34,246.74 854.6K
09:40 34,244.55 34,266.27 34,244.55 34,266.27 1,010.7K
09:41 34,263.68 34,263.68 34,252.17 34,254.74 1,151.4K
09:42 34,283.50 34,283.50 34,265.22 34,265.22 701.5K
09:43 34,265.23 34,265.23 34,230.83 34,230.83 682.8K
09:44 34,229.84 34,252.87 34,229.84 34,252.87 644.6K
09:45 34,250.36 34,290.98 34,250.36 34,290.98 1,049.2K
09:46 34,287.45 34,287.45 34,254.57 34,260.10 736.5K
09:47 34,263.94 34,274.57 34,258.32 34,274.31 610.9K
09:48 34,279.74 34,292.11 34,277.89 34,292.11 493.4K
09:49 34,297.80 34,297.80 34,282.97 34,282.97 677.5K
09:50 34,286.58 34,312.28 34,286.58 34,308.23 630.3K
09:51 34,293.12 34,314.57 34,293.12 34,303.02 771.7K
09:52 34,297.09 34,297.09 34,268.12 34,268.12 739.9K
09:53 34,270.15 34,280.56 34,270.15 34,279.48 534.3K
09:54 34,278.37 34,278.37 34,265.31 34,265.31 623.4K
09:55 34,272.17 34,281.19 34,269.24 34,281.19 489.9K
09:56 34,271.47 34,271.47 34,253.56 34,253.56 704.2K
09:57 34,257.37 34,262.44 34,257.37 34,262.44 574.9K
09:58 34,261.56 34,261.56 34,254.43 34,254.43 520.7K
09:59 34,249.65 34,270.36 34,249.65 34,270.36 509.7K
10:00 34,293.10 34,298.94 34,279.21 34,279.21 988.0K
10:01 34,290.78 34,324.30 34,290.78 34,324.30 455.8K
10:02 34,331.79 34,336.68 34,329.89 34,329.89 480.3K
10:03 34,327.93 34,329.42 34,326.52 34,326.52 559.0K
10:04 34,328.24 34,343.31 34,328.24 34,343.31 492.3K
10:05 34,346.59 34,355.06 34,346.59 34,352.70 525.7K
10:06 34,361.36 34,371.44 34,361.36 34,370.68 590.6K
10:07 34,369.09 34,375.21 34,366.44 34,366.44 438.1K
10:08 34,366.42 34,368.06 34,363.38 34,363.38 568.8K
10:09 34,366.93 34,367.63 34,365.22 34,367.32 480.3K
10:10 34,370.23 34,370.23 34,354.31 34,361.38 574.6K
10:11 34,370.15 34,381.45 34,370.15 34,381.45 562.9K
10:12 34,377.79 34,377.79 34,365.17 34,368.40 357.0K
10:13 34,365.01 34,367.72 34,365.01 34,365.55 416.4K
10:14 34,370.19 34,375.58 34,368.20 34,375.58 383.2K
10:15 34,376.70 34,382.05 34,376.70 34,379.13 623.8K
10:16 34,376.71 34,376.71 34,366.59 34,372.61 544.9K
10:17 34,377.83 34,382.95 34,377.83 34,380.41 432.5K
10:18 34,380.51 34,386.27 34,380.51 34,383.84 487.1K
10:19 34,388.09 34,388.40 34,385.61 34,387.86 404.9K
10:20 34,391.95 34,401.48 34,391.95 34,401.48 465.5K
10:21 34,405.05 34,411.70 34,404.54 34,407.98 622.3K
10:22 34,405.21 34,405.86 34,400.95 34,401.25 427.1K
10:23 34,406.36 34,408.47 34,406.36 34,408.47 719.3K
10:24 34,408.69 34,413.99 34,408.02 34,413.99 497.6K
10:25 34,412.66 34,412.66 34,407.68 34,409.95 516.7K
10:26 34,407.65 34,410.18 34,401.71 34,401.71 460.3K
10:27 34,400.57 34,406.88 34,397.19 34,397.19 427.6K
10:28 34,406.36 34,406.36 34,396.90 34,396.90 428.3K
10:29 34,395.50 34,407.99 34,395.50 34,406.05 425.0K
10:30 34,405.49 34,411.40 34,405.49 34,407.70 490.4K
10:31 34,407.31 34,408.87 34,404.59 34,404.59 414.0K
10:32 34,406.36 34,415.17 34,406.36 34,413.15 745.2K
10:33 34,411.77 34,414.02 34,407.44 34,407.44 511.3K
10:34 34,413.63 34,418.05 34,413.63 34,417.36 478.8K
10:35 34,419.18 34,419.18 34,414.77 34,418.91 477.8K
10:36 34,417.97 34,417.97 34,409.33 34,410.97 617.8K
10:37 34,410.21 34,410.21 34,402.40 34,402.79 409.0K
10:38 34,403.94 34,405.45 34,402.52 34,405.14 422.9K
10:39 34,406.47 34,413.89 34,406.47 34,413.89 559.1K
10:40 34,409.72 34,409.72 34,396.08 34,396.08 517.2K
10:41 34,391.77 34,395.84 34,390.48 34,395.84 328.3K
10:42 34,404.74 34,409.57 34,404.74 34,406.98 535.1K
10:43 34,404.60 34,404.60 34,400.60 34,400.60 564.3K
10:44 34,398.92 34,404.23 34,398.92 34,402.12 493.8K
10:45 34,400.24 34,400.24 34,391.31 34,393.08 559.3K
10:46 34,395.37 34,402.00 34,395.37 34,402.00 434.6K
10:47 34,398.49 34,413.37 34,398.49 34,413.37 508.5K
10:48 34,416.10 34,426.09 34,416.10 34,426.09 415.9K
10:49 34,425.22 34,435.97 34,425.22 34,435.97 570.7K
10:50 34,436.18 34,436.18 34,418.77 34,419.72 504.5K
10:51 34,414.32 34,414.32 34,411.96 34,414.02 418.2K
10:52 34,413.26 34,418.33 34,408.73 34,408.73 643.6K
10:53 34,414.27 34,417.89 34,409.76 34,409.76 317.3K
10:54 34,409.39 34,409.39 34,396.76 34,396.76 284.2K
10:55 34,401.64 34,410.91 34,401.64 34,410.91 465.2K
10:56 34,413.84 34,421.77 34,413.84 34,421.77 338.6K
10:57 34,418.30 34,423.83 34,418.30 34,423.83 297.9K
10:58 34,429.25 34,429.25 34,422.46 34,422.46 341.6K
10:59 34,421.58 34,421.58 34,414.34 34,414.79 399.8K
11:00 34,416.95 34,416.95 34,400.93 34,400.93 388.5K
11:01 34,398.12 34,403.33 34,397.17 34,397.17 355.2K
11:02 34,396.76 34,397.69 34,396.24 34,396.24 442.1K
11:03 34,391.03 34,391.03 34,383.13 34,386.21 562.4K
11:04 34,385.25 34,386.37 34,383.01 34,383.25 477.8K
11:05 34,381.83 34,389.26 34,381.83 34,389.26 515.4K
11:06 34,389.10 34,389.10 34,382.09 34,382.09 391.5K
11:07 34,383.48 34,383.48 34,370.99 34,370.99 371.5K
11:08 34,367.28 34,368.34 34,361.55 34,361.55 520.4K
11:09 34,369.55 34,378.41 34,369.55 34,378.41 359.3K
11:10 34,379.59 34,385.87 34,378.48 34,385.87 539.9K
11:11 34,384.06 34,396.27 34,384.06 34,396.27 416.0K
11:12 34,390.72 34,391.19 34,384.52 34,391.19 360.6K
11:13 34,395.37 34,399.54 34,395.37 34,399.54 288.3K
11:14 34,401.62 34,408.43 34,401.62 34,408.43 397.9K
11:15 34,410.32 34,415.94 34,410.32 34,414.64 433.1K
11:16 34,418.06 34,418.92 34,415.13 34,416.80 358.3K
11:17 34,415.03 34,427.82 34,415.03 34,427.82 443.3K
11:18 34,427.44 34,427.44 34,418.60 34,418.60 388.3K
11:19 34,414.73 34,414.73 34,412.43 34,413.16 312.1K
11:20 34,412.13 34,417.06 34,411.07 34,412.61 365.4K
11:21 34,413.47 34,413.47 34,399.44 34,399.44 406.6K
11:22 34,397.56 34,397.56 34,394.41 34,394.73 357.4K
11:23 34,389.86 34,394.86 34,389.86 34,394.86 343.5K
11:24 34,394.54 34,395.17 34,393.97 34,393.97 327.4K
11:25 34,393.66 34,396.73 34,392.94 34,392.94 419.4K
11:26 34,394.21 34,395.17 34,387.26 34,387.26 588.3K
11:27 34,386.79 34,386.79 34,379.24 34,379.24 321.6K
11:28 34,380.52 34,384.33 34,377.82 34,384.33 488.5K
11:29 34,384.62 34,384.62 34,382.85 34,384.29 295.1K
11:30 34,386.59 34,401.99 34,386.59 34,401.99 342.4K
11:31 34,397.16 34,397.16 34,390.83 34,396.08 468.4K
11:32 34,400.66 34,404.03 34,398.29 34,404.03 298.0K
11:33 34,404.28 34,404.28 34,400.86 34,403.31 360.1K
11:34 34,403.70 34,413.23 34,403.70 34,413.23 408.0K
11:35 34,415.63 34,427.84 34,415.63 34,427.84 668.3K
11:36 34,430.81 34,441.74 34,430.81 34,441.74 528.1K
11:37 34,436.43 34,438.12 34,432.33 34,438.12 742.9K
11:38 34,436.98 34,439.60 34,436.98 34,439.35 350.8K
11:39 34,438.25 34,448.27 34,438.25 34,448.27 291.1K
11:40 34,448.34 34,448.34 34,443.91 34,446.61 400.7K
11:41 34,445.50 34,447.80 34,443.83 34,447.80 433.7K
11:42 34,443.54 34,443.59 34,442.69 34,443.59 259.8K
11:43 34,442.71 34,448.56 34,442.71 34,448.39 308.8K
11:44 34,451.50 34,451.50 34,446.79 34,446.79 248.3K
11:45 34,446.68 34,446.68 34,438.25 34,441.44 384.4K
11:46 34,439.15 34,441.05 34,435.44 34,435.44 385.1K
11:47 34,437.81 34,442.81 34,436.01 34,440.40 230.0K
11:48 34,438.17 34,441.62 34,438.17 34,440.87 268.9K
11:49 34,439.70 34,447.41 34,439.70 34,444.99 320.4K
11:50 34,445.85 34,447.41 34,445.18 34,447.41 274.7K
11:51 34,449.55 34,451.00 34,449.55 34,450.24 236.7K
11:52 34,450.46 34,450.68 34,450.10 34,450.68 367.5K
11:53 34,447.41 34,447.41 34,443.52 34,443.52 294.1K
11:54 34,438.06 34,446.14 34,438.06 34,444.68 371.1K
11:55 34,444.35 34,450.50 34,444.35 34,450.50 258.8K
11:56 34,453.19 34,453.19 34,444.91 34,446.38 295.0K
11:57 34,443.86 34,443.86 34,442.07 34,442.07 384.5K
11:58 34,441.87 34,441.87 34,435.04 34,435.04 254.6K
11:59 34,436.07 34,440.72 34,436.07 34,439.95 477.3K
12:00 34,445.39 34,451.71 34,445.28 34,451.71 311.1K
12:01 34,451.69 34,451.69 34,443.01 34,444.18 239.9K
12:02 34,443.61 34,443.61 34,440.76 34,441.80 313.9K
12:03 34,442.29 34,442.29 34,430.80 34,430.80 474.8K
12:04 34,430.93 34,435.00 34,430.93 34,433.92 314.9K
12:05 34,430.65 34,430.82 34,427.27 34,427.27 321.4K
12:06 34,427.18 34,438.64 34,427.18 34,438.64 386.3K
12:07 34,434.80 34,434.80 34,433.92 34,434.43 306.8K
12:08 34,432.00 34,432.00 34,428.72 34,428.72 330.4K
12:09 34,427.71 34,427.71 34,424.73 34,426.23 283.9K
12:10 34,427.71 34,427.71 34,420.73 34,420.73 365.9K
12:11 34,417.41 34,419.39 34,415.47 34,418.87 258.9K
12:12 34,419.37 34,420.57 34,418.31 34,420.57 250.8K
12:13 34,422.45 34,423.64 34,421.42 34,421.42 332.8K
12:14 34,420.58 34,424.79 34,419.18 34,424.79 302.8K
12:15 34,426.78 34,434.60 34,426.78 34,434.60 302.2K
12:16 34,434.85 34,438.66 34,434.85 34,435.48 1,187.9K
12:17 34,437.33 34,437.33 34,432.12 34,435.23 431.4K
12:18 34,431.03 34,433.06 34,430.55 34,433.06 202.6K
12:19 34,430.28 34,430.28 34,426.41 34,427.51 288.1K
12:20 34,424.30 34,426.60 34,421.20 34,426.60 319.6K
12:21 34,424.54 34,424.54 34,416.64 34,416.73 243.8K
12:22 34,415.40 34,415.40 34,400.49 34,400.49 344.9K
12:23 34,399.36 34,399.36 34,392.27 34,392.27 278.5K
12:24 34,388.37 34,389.50 34,387.49 34,387.97 316.9K
12:25 34,393.75 34,395.35 34,393.69 34,395.01 267.8K
12:26 34,396.71 34,396.71 34,395.36 34,395.87 253.6K
12:27 34,394.35 34,396.51 34,394.35 34,396.12 326.4K
12:28 34,395.20 34,398.02 34,395.20 34,396.90 239.3K
12:29 34,396.32 34,398.52 34,396.32 34,396.32 321.1K
12:30 34,396.85 34,405.05 34,396.85 34,405.05 216.6K
12:31 34,412.19 34,420.85 34,412.19 34,420.85 320.0K
12:32 34,419.04 34,421.43 34,417.82 34,421.43 252.7K
12:33 34,427.35 34,430.58 34,424.33 34,424.33 349.2K
12:34 34,426.58 34,427.46 34,422.35 34,422.35 306.3K
12:35 34,432.96 34,433.76 34,431.30 34,431.30 205.9K
12:36 34,427.39 34,427.39 34,423.77 34,426.69 249.2K
12:37 34,423.81 34,423.81 34,417.65 34,418.60 245.4K
12:38 34,420.57 34,425.21 34,420.57 34,424.10 244.5K
12:39 34,424.98 34,429.19 34,421.85 34,421.85 279.9K
12:40 34,421.19 34,421.19 34,412.39 34,415.27 250.6K
12:41 34,416.16 34,423.96 34,416.16 34,423.96 290.9K
12:42 34,423.84 34,432.73 34,423.84 34,432.73 279.6K
12:43 34,431.27 34,431.27 34,427.62 34,427.62 283.4K
12:44 34,428.01 34,429.93 34,425.92 34,425.92 298.5K
12:45 34,422.69 34,422.69 34,419.86 34,422.24 264.3K
12:46 34,422.93 34,426.15 34,422.93 34,425.23 297.3K
12:47 34,426.21 34,434.44 34,426.21 34,432.02 421.5K
12:48 34,434.47 34,437.15 34,434.47 34,434.92 226.1K
12:49 34,435.05 34,435.05 34,430.55 34,430.55 308.2K
12:50 34,430.79 34,431.50 34,430.79 34,431.39 308.6K
12:51 34,432.51 34,432.51 34,428.49 34,429.59 238.2K
12:52 34,427.70 34,431.33 34,427.70 34,431.32 206.8K
12:53 34,429.47 34,429.47 34,424.37 34,425.70 324.4K
12:54 34,424.92 34,426.48 34,424.92 34,425.24 201.3K
12:55 34,427.14 34,432.83 34,427.14 34,431.13 209.6K
12:56 34,428.07 34,430.25 34,428.07 34,430.25 175.4K
12:57 34,434.13 34,434.13 34,432.16 34,432.65 254.1K
12:58 34,427.68 34,427.68 34,424.28 34,424.96 391.6K
12:59 34,424.73 34,424.73 34,421.59 34,422.50 262.4K
13:00 34,422.12 34,431.77 34,422.12 34,431.77 282.2K
13:01 34,432.70 34,432.70 34,430.11 34,430.89 330.2K
13:02 34,435.76 34,437.46 34,432.29 34,432.29 235.0K
13:03 34,433.01 34,433.43 34,430.98 34,430.98 190.4K
13:04 34,427.53 34,427.78 34,427.14 34,427.78 325.5K
13:05 34,428.07 34,437.17 34,428.07 34,437.17 248.5K
13:06 34,437.91 34,437.91 34,435.96 34,437.06 306.0K
13:07 34,437.47 34,443.58 34,437.47 34,443.58 272.7K
13:08 34,445.22 34,448.26 34,445.22 34,448.26 383.7K
13:09 34,446.64 34,446.64 34,441.39 34,441.39 216.3K
13:10 34,442.18 34,446.72 34,442.18 34,446.72 218.4K
13:11 34,445.28 34,446.20 34,442.06 34,442.06 234.0K
13:12 34,444.09 34,448.73 34,444.09 34,448.73 185.6K
13:13 34,450.70 34,455.77 34,450.70 34,455.41 271.0K
13:14 34,456.97 34,472.45 34,456.97 34,470.92 1,493.3K
13:15 34,472.39 34,472.39 34,460.95 34,460.95 509.5K
13:16 34,461.30 34,466.16 34,458.92 34,466.16 266.7K
13:17 34,470.79 34,474.87 34,469.74 34,474.87 237.8K
13:18 34,475.84 34,477.10 34,470.41 34,470.41 303.5K
13:19 34,467.30 34,467.30 34,466.68 34,467.14 232.4K
13:20 34,465.69 34,465.69 34,458.35 34,458.35 351.3K
13:21 34,454.71 34,454.71 34,439.69 34,439.69 379.3K
13:22 34,439.72 34,439.93 34,431.08 34,431.08 382.4K
13:23 34,429.75 34,434.35 34,429.75 34,431.02 235.8K
13:24 34,433.41 34,433.41 34,430.12 34,430.12 291.2K
13:25 34,424.76 34,439.77 34,424.76 34,439.77 268.7K
13:26 34,438.51 34,445.48 34,438.51 34,445.48 236.3K
13:27 34,447.50 34,448.37 34,444.94 34,444.94 183.8K
13:28 34,444.30 34,445.00 34,444.30 34,444.79 269.4K
13:29 34,444.53 34,444.53 34,441.87 34,442.87 239.4K
13:30 34,443.57 34,448.15 34,441.84 34,448.15 254.2K
13:31 34,445.10 34,445.10 34,438.05 34,438.05 225.6K
13:32 34,434.99 34,434.99 34,431.40 34,431.40 307.7K
13:33 34,431.16 34,431.85 34,428.66 34,430.41 837.4K
13:34 34,430.30 34,435.43 34,430.30 34,435.43 255.2K
13:35 34,431.91 34,431.91 34,428.57 34,428.57 328.2K
13:36 34,428.87 34,428.87 34,419.22 34,419.22 327.8K
13:37 34,420.54 34,421.57 34,416.89 34,421.57 291.7K
13:38 34,423.69 34,427.56 34,423.69 34,427.56 237.3K
13:39 34,432.18 34,432.18 34,429.16 34,429.16 208.8K
13:40 34,430.00 34,430.00 34,425.67 34,426.27 168.9K
13:41 34,427.69 34,428.63 34,427.69 34,427.99 145.5K
13:42 34,427.51 34,428.14 34,425.68 34,425.68 205.8K
13:43 34,426.38 34,426.38 34,420.83 34,423.68 243.7K
13:44 34,422.63 34,428.33 34,422.63 34,428.33 220.9K
13:45 34,428.81 34,428.81 34,425.00 34,425.00 224.7K
13:46 34,424.41 34,424.77 34,423.68 34,424.77 199.1K
13:47 34,426.47 34,427.54 34,426.40 34,427.54 206.6K
13:48 34,429.86 34,430.04 34,429.52 34,429.92 278.4K
13:49 34,429.60 34,429.88 34,428.79 34,428.79 194.0K
13:50 34,426.65 34,428.11 34,425.60 34,425.96 286.9K
13:51 34,429.53 34,429.53 34,424.02 34,424.02 440.2K
13:52 34,420.95 34,425.06 34,420.95 34,425.06 353.9K
13:53 34,426.69 34,428.71 34,426.46 34,428.71 281.0K
13:54 34,430.42 34,431.08 34,429.78 34,431.08 446.2K
13:55 34,430.07 34,434.47 34,430.07 34,434.47 463.7K
13:56 34,432.13 34,432.13 34,422.78 34,422.78 354.0K
13:57 34,417.70 34,417.70 34,413.29 34,413.92 257.8K
13:58 34,413.96 34,415.14 34,413.13 34,413.97 224.9K
13:59 34,412.54 34,412.54 34,410.01 34,410.01 422.3K
14:00 34,407.80 34,407.80 34,398.16 34,398.16 387.3K
14:01 34,397.14 34,401.45 34,397.14 34,398.49 348.4K
14:02 34,395.41 34,395.41 34,385.72 34,385.72 390.8K
14:03 34,389.26 34,389.26 34,375.41 34,375.41 696.4K
14:04 34,371.08 34,371.08 34,353.09 34,353.09 856.2K
14:05 34,354.61 34,357.02 34,348.08 34,356.97 372.3K
14:06 34,358.51 34,378.87 34,358.51 34,378.87 791.2K
14:07 34,374.69 34,378.75 34,374.69 34,376.93 382.9K
14:08 34,379.03 34,385.40 34,379.03 34,379.32 306.5K
14:09 34,377.36 34,379.33 34,373.85 34,377.39 395.0K
14:10 34,378.49 34,384.57 34,378.49 34,384.57 388.8K
14:11 34,386.84 34,398.99 34,386.84 34,398.99 311.4K
14:12 34,399.02 34,409.78 34,399.02 34,409.78 351.1K
14:13 34,409.91 34,410.89 34,406.11 34,410.89 427.5K
14:14 34,414.72 34,424.88 34,414.72 34,424.88 375.3K
14:15 34,416.86 34,437.08 34,416.86 34,435.61 1,468.1K
14:16 34,440.74 34,447.22 34,439.87 34,439.87 380.0K
14:17 34,442.08 34,447.54 34,442.08 34,446.03 242.2K
14:18 34,446.28 34,448.14 34,446.28 34,447.43 267.6K
14:19 34,446.26 34,447.90 34,446.26 34,447.90 246.3K
14:20 34,447.28 34,447.28 34,444.63 34,444.75 351.4K
14:21 34,443.79 34,447.63 34,443.79 34,446.34 273.3K
14:22 34,450.51 34,450.63 34,443.85 34,443.85 429.7K
14:23 34,442.33 34,442.33 34,434.00 34,435.69 292.1K
14:24 34,438.64 34,443.23 34,438.31 34,438.31 351.7K
14:25 34,438.50 34,446.77 34,436.85 34,446.77 520.2K
14:26 34,451.22 34,456.66 34,451.22 34,451.95 414.2K
14:27 34,447.85 34,447.85 34,444.50 34,444.50 251.1K
14:28 34,443.28 34,443.88 34,443.28 34,443.88 335.7K
14:29 34,444.38 34,444.75 34,443.48 34,444.48 385.1K
14:30 34,445.17 34,450.55 34,445.17 34,448.76 342.7K
14:31 34,449.29 34,450.77 34,447.20 34,447.20 287.9K
14:32 34,448.76 34,455.30 34,448.76 34,448.81 300.9K
14:33 34,447.55 34,447.55 34,437.84 34,439.26 338.5K
14:34 34,441.12 34,449.27 34,441.12 34,449.27 222.4K
14:35 34,447.28 34,451.28 34,447.28 34,451.28 258.3K
14:36 34,450.46 34,450.46 34,446.82 34,448.87 339.6K
14:37 34,450.89 34,458.15 34,450.89 34,458.15 365.8K
14:38 34,458.88 34,461.26 34,457.42 34,461.26 457.9K
14:39 34,462.61 34,467.89 34,461.24 34,467.89 342.1K
14:40 34,467.97 34,482.67 34,467.97 34,482.67 692.0K
14:41 34,483.29 34,488.77 34,483.29 34,488.55 458.5K
14:42 34,487.77 34,487.77 34,483.20 34,483.20 332.7K
14:43 34,481.50 34,483.95 34,480.76 34,483.95 291.5K
14:44 34,483.23 34,483.23 34,479.31 34,483.01 377.0K
14:45 34,483.47 34,483.47 34,477.20 34,477.20 519.0K
14:46 34,473.59 34,473.59 34,466.42 34,466.42 525.5K
14:47 34,465.78 34,469.93 34,464.13 34,464.13 378.6K
14:48 34,462.39 34,469.06 34,462.39 34,469.06 329.9K
14:49 34,469.50 34,473.79 34,467.89 34,473.79 495.5K
14:50 34,471.81 34,475.66 34,471.81 34,475.66 272.9K
14:51 34,475.18 34,475.18 34,473.58 34,473.60 518.3K
14:52 34,473.86 34,473.86 34,468.08 34,468.08 399.0K
14:53 34,469.31 34,474.49 34,469.31 34,474.49 250.5K
14:54 34,471.69 34,476.52 34,471.69 34,474.01 350.5K
14:55 34,475.49 34,479.34 34,475.49 34,479.34 346.0K
14:56 34,478.38 34,478.38 34,474.46 34,474.84 321.7K
14:57 34,471.34 34,471.34 34,465.50 34,465.50 307.5K
14:58 34,463.39 34,464.77 34,462.30 34,464.77 303.0K
14:59 34,467.38 34,469.79 34,466.92 34,466.92 385.7K
15:00 34,465.47 34,465.47 34,461.37 34,463.01 588.7K
15:01 34,463.02 34,463.63 34,454.51 34,454.91 453.7K
15:02 34,457.05 34,457.05 34,453.98 34,453.98 312.3K
15:03 34,452.29 34,455.57 34,449.76 34,455.57 432.0K
15:04 34,455.57 34,456.24 34,453.81 34,455.25 379.1K
15:05 34,454.71 34,464.02 34,454.71 34,461.17 446.0K
15:06 34,460.82 34,463.42 34,459.37 34,459.37 287.6K
15:07 34,459.88 34,462.24 34,456.65 34,462.24 291.6K
15:08 34,461.83 34,461.83 34,454.13 34,458.60 464.5K
15:09 34,456.59 34,457.91 34,456.52 34,457.91 536.1K
15:10 34,456.25 34,456.25 34,450.73 34,451.69 452.0K
15:11 34,456.46 34,459.67 34,456.46 34,459.67 330.1K
15:12 34,459.57 34,459.57 34,455.26 34,455.26 333.5K
15:13 34,455.84 34,455.84 34,450.34 34,450.34 337.9K
15:14 34,450.78 34,452.17 34,446.33 34,446.33 548.5K
15:15 34,443.74 34,447.86 34,443.74 34,446.19 569.6K
15:16 34,447.97 34,448.01 34,446.32 34,446.32 275.6K
15:17 34,443.23 34,444.67 34,443.08 34,444.67 381.8K
15:18 34,444.80 34,446.03 34,444.09 34,444.14 337.5K
15:19 34,439.46 34,439.47 34,436.66 34,439.47 387.0K
15:20 34,437.36 34,443.45 34,437.36 34,443.45 381.1K
15:21 34,443.86 34,443.86 34,434.58 34,434.58 349.5K
15:22 34,433.10 34,433.64 34,432.55 34,433.64 389.0K
15:23 34,434.74 34,434.74 34,429.17 34,429.17 461.0K
15:24 34,427.43 34,427.43 34,420.75 34,420.75 727.7K
15:25 34,420.59 34,425.01 34,420.59 34,425.01 466.4K
15:26 34,426.57 34,428.70 34,424.75 34,428.70 425.0K
15:27 34,428.20 34,428.71 34,427.23 34,427.52 320.3K
15:28 34,426.99 34,426.99 34,423.45 34,423.45 261.6K
15:29 34,427.47 34,427.82 34,427.01 34,427.82 482.5K
15:30 34,428.30 34,430.30 34,426.75 34,426.75 458.2K
15:31 34,428.95 34,428.95 34,425.92 34,428.15 518.8K
15:32 34,430.13 34,432.90 34,430.13 34,430.43 448.4K
15:33 34,430.83 34,431.38 34,429.21 34,431.38 487.0K
15:34 34,428.99 34,430.49 34,425.62 34,425.62 516.0K
15:35 34,427.66 34,431.23 34,427.66 34,428.97 557.3K
15:36 34,427.91 34,427.91 34,424.23 34,424.23 642.3K
15:37 34,423.38 34,428.90 34,423.38 34,428.90 490.8K
15:38 34,427.79 34,427.79 34,425.41 34,427.77 344.5K
15:39 34,429.18 34,429.18 34,425.76 34,427.24 579.4K
15:40 34,426.68 34,426.89 34,424.70 34,424.70 655.8K
15:41 34,427.32 34,427.32 34,425.26 34,425.76 481.1K
15:42 34,425.88 34,434.45 34,425.88 34,434.45 544.4K
15:43 34,433.58 34,434.96 34,433.58 34,434.75 660.2K
15:44 34,433.42 34,434.97 34,433.35 34,433.80 656.2K
15:45 34,435.74 34,435.74 34,431.00 34,431.00 737.2K
15:46 34,430.34 34,432.82 34,430.12 34,430.67 647.7K
15:47 34,431.13 34,433.82 34,431.13 34,433.82 738.1K
15:48 34,433.52 34,433.75 34,429.39 34,429.39 839.8K
15:49 34,425.57 34,431.62 34,425.57 34,431.62 1,045.9K
15:50 34,452.33 34,452.33 34,440.02 34,440.02 2,099.9K
15:51 34,437.90 34,448.66 34,437.90 34,448.66 1,337.9K
15:52 34,452.34 34,453.85 34,451.98 34,452.37 1,179.9K
15:53 34,453.06 34,458.21 34,452.80 34,458.21 1,277.8K
15:54 34,455.71 34,462.68 34,455.71 34,462.68 1,498.0K
15:55 34,462.09 34,462.09 34,453.10 34,453.10 2,304.0K
15:56 34,445.59 34,445.59 34,434.77 34,434.77 2,316.1K
15:57 34,437.40 34,446.76 34,437.40 34,442.43 2,028.9K
15:58 34,445.15 34,445.15 34,443.40 34,443.64 2,291.2K
15:59 34,451.54 34,452.19 34,447.33 34,447.33 3,593.8K
16:00 34,447.04 34,447.04 34,446.69 34,446.69 103,521.7K
16:01 34,446.69 34,446.69 34,446.69 34,446.69 2,902.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available