S&P/TSX Capped Consumer Staples

GSPTTCS
🏛️ canada →
1,159.37
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,051.55 1,055.38 1,051.55 1,052.65 2,275.0K
09:31 1,053.30 1,056.71 1,053.30 1,056.71 22.8K
09:32 1,056.24 1,056.24 1,053.02 1,053.02 13.6K
09:33 1,053.11 1,053.51 1,052.97 1,053.33 3.8K
09:34 1,053.85 1,054.72 1,052.93 1,054.23 7.9K
09:35 1,054.23 1,054.77 1,054.23 1,054.60 2.8K
09:36 1,054.50 1,054.50 1,053.44 1,053.57 12.2K
09:37 1,053.74 1,054.28 1,053.67 1,054.28 9.3K
09:38 1,054.45 1,055.95 1,054.45 1,055.89 23.1K
09:39 1,055.96 1,056.10 1,055.91 1,055.91 35.2K
09:40 1,055.82 1,057.36 1,055.82 1,057.01 11.9K
09:41 1,057.08 1,057.93 1,057.08 1,057.93 10.6K
09:42 1,058.04 1,058.10 1,057.54 1,057.54 6.7K
09:43 1,057.54 1,057.54 1,057.12 1,057.39 17.1K
09:44 1,057.07 1,057.72 1,057.07 1,057.31 9.7K
09:45 1,058.52 1,058.52 1,056.13 1,056.69 25.1K
09:46 1,056.83 1,057.51 1,056.83 1,056.90 15.8K
09:47 1,056.33 1,056.33 1,055.00 1,055.25 13.6K
09:48 1,055.99 1,055.99 1,055.83 1,055.89 51.3K
09:49 1,055.57 1,056.07 1,055.57 1,056.07 7.7K
09:50 1,056.09 1,056.09 1,055.11 1,055.11 8.6K
09:51 1,054.82 1,055.57 1,054.65 1,055.57 31.6K
09:52 1,055.57 1,055.57 1,055.42 1,055.48 5.9K
09:53 1,055.21 1,055.21 1,054.56 1,054.56 25.6K
09:54 1,054.93 1,055.35 1,054.93 1,055.35 7.9K
09:55 1,056.11 1,056.11 1,055.41 1,055.41 9.7K
09:56 1,055.41 1,056.75 1,055.41 1,056.75 6.5K
09:57 1,057.04 1,058.05 1,057.04 1,057.75 15.3K
09:58 1,057.43 1,057.43 1,057.14 1,057.14 4.7K
09:59 1,057.09 1,058.25 1,057.09 1,058.25 9.7K
10:00 1,058.38 1,058.52 1,058.33 1,058.48 13.2K
10:01 1,058.40 1,058.42 1,058.21 1,058.21 9.0K
10:02 1,058.03 1,058.03 1,057.48 1,057.48 9.8K
10:03 1,057.04 1,058.04 1,056.75 1,058.04 13.3K
10:04 1,058.22 1,058.22 1,057.78 1,057.78 5.2K
10:05 1,057.48 1,057.48 1,056.81 1,056.95 13.2K
10:06 1,057.25 1,057.25 1,056.20 1,056.20 8.4K
10:07 1,056.10 1,056.24 1,055.63 1,055.63 10.2K
10:08 1,056.00 1,056.19 1,056.00 1,056.09 7.1K
10:09 1,055.62 1,055.62 1,055.23 1,055.35 17.1K
10:10 1,054.85 1,054.85 1,053.61 1,053.61 9.8K
10:11 1,053.72 1,053.72 1,053.10 1,053.54 12.6K
10:12 1,053.61 1,054.32 1,053.55 1,054.32 7.4K
10:13 1,054.26 1,054.95 1,054.26 1,054.44 8.3K
10:14 1,054.44 1,054.44 1,053.99 1,053.99 4.2K
10:15 1,053.99 1,053.99 1,053.67 1,053.67 6.6K
10:16 1,053.56 1,053.89 1,053.47 1,053.87 8.7K
10:17 1,054.01 1,054.89 1,054.01 1,054.89 8.8K
10:18 1,054.82 1,055.42 1,054.82 1,055.42 10.4K
10:19 1,055.50 1,055.87 1,055.50 1,055.87 16.1K
10:20 1,056.32 1,056.56 1,056.32 1,056.44 4.7K
10:21 1,056.40 1,056.40 1,056.03 1,056.10 8.7K
10:22 1,056.13 1,056.13 1,055.95 1,056.09 20.7K
10:23 1,055.99 1,056.03 1,055.56 1,055.64 9.0K
10:24 1,055.63 1,056.14 1,055.63 1,056.14 3.9K
10:25 1,055.99 1,056.64 1,055.99 1,056.34 13.4K
10:26 1,056.33 1,056.33 1,056.20 1,056.21 1.8K
10:27 1,056.39 1,057.31 1,056.39 1,057.19 14.3K
10:28 1,057.84 1,057.84 1,057.60 1,057.65 8.5K
10:29 1,057.80 1,057.82 1,057.60 1,057.60 5.6K
10:30 1,057.74 1,057.75 1,056.81 1,056.81 9.9K
10:31 1,056.66 1,057.02 1,056.66 1,056.77 30.0K
10:32 1,056.94 1,057.03 1,056.89 1,057.03 4.4K
10:33 1,057.03 1,057.03 1,056.92 1,056.95 5.5K
10:34 1,057.00 1,057.29 1,056.74 1,057.29 5.7K
10:35 1,057.40 1,057.45 1,057.09 1,057.13 7.1K
10:36 1,057.15 1,057.15 1,056.97 1,057.07 4.9K
10:37 1,057.10 1,057.10 1,056.38 1,056.44 5.3K
10:38 1,056.75 1,057.37 1,056.75 1,057.26 13.9K
10:39 1,057.44 1,057.97 1,057.44 1,057.97 2.9K
10:40 1,057.84 1,057.84 1,057.72 1,057.72 26.4K
10:41 1,057.68 1,058.24 1,057.68 1,058.24 8.9K
10:42 1,057.95 1,058.07 1,057.91 1,057.98 7.6K
10:43 1,057.92 1,057.92 1,057.67 1,057.82 5.4K
10:44 1,058.02 1,058.02 1,057.90 1,057.90 7.1K
10:45 1,057.94 1,058.22 1,057.94 1,058.16 6.0K
10:46 1,058.26 1,058.44 1,058.26 1,058.43 5.5K
10:47 1,058.33 1,058.84 1,058.33 1,058.65 11.5K
10:48 1,058.69 1,059.01 1,058.69 1,059.01 6.9K
10:49 1,058.82 1,058.86 1,058.82 1,058.86 4.8K
10:50 1,058.77 1,058.93 1,058.77 1,058.87 4.2K
10:51 1,058.88 1,058.88 1,058.66 1,058.67 7.3K
10:52 1,058.67 1,058.88 1,058.67 1,058.88 4.3K
10:53 1,058.92 1,059.36 1,058.92 1,059.22 11.3K
10:54 1,059.00 1,059.00 1,058.62 1,058.63 9.6K
10:55 1,058.67 1,058.83 1,058.67 1,058.83 2.6K
10:56 1,059.19 1,059.49 1,059.19 1,059.49 5.4K
10:57 1,059.46 1,059.70 1,059.46 1,059.70 6.1K
10:58 1,059.70 1,059.71 1,059.56 1,059.56 3.7K
10:59 1,059.61 1,059.91 1,059.61 1,059.91 5.7K
11:00 1,059.92 1,059.92 1,059.85 1,059.85 7.0K
11:01 1,059.80 1,060.11 1,059.80 1,060.11 7.2K
11:02 1,060.08 1,060.17 1,060.08 1,060.16 5.1K
11:03 1,060.16 1,060.18 1,060.13 1,060.13 3.0K
11:04 1,060.06 1,060.06 1,059.20 1,059.24 6.9K
11:05 1,059.31 1,059.31 1,059.29 1,059.29 3.2K
11:06 1,059.29 1,059.80 1,059.29 1,059.80 4.8K
11:07 1,059.80 1,060.04 1,059.78 1,060.04 3.4K
11:08 1,060.14 1,060.14 1,059.87 1,059.88 8.3K
11:09 1,059.77 1,059.77 1,059.34 1,059.47 9.2K
11:10 1,060.10 1,060.10 1,059.70 1,059.70 6.6K
11:11 1,059.70 1,059.70 1,059.15 1,059.15 2.7K
11:12 1,058.90 1,058.91 1,058.40 1,058.40 8.5K
11:13 1,058.52 1,058.52 1,058.29 1,058.33 4.5K
11:14 1,058.07 1,058.07 1,057.90 1,058.03 5.2K
11:15 1,057.76 1,057.99 1,057.57 1,057.99 9.5K
11:16 1,057.81 1,058.08 1,057.77 1,058.08 9.4K
11:17 1,058.23 1,058.47 1,058.23 1,058.37 8.9K
11:18 1,058.37 1,058.70 1,058.34 1,058.70 4.2K
11:19 1,058.77 1,058.77 1,058.21 1,058.21 6.1K
11:20 1,058.20 1,058.22 1,057.75 1,057.75 5.7K
11:21 1,057.77 1,057.77 1,057.61 1,057.61 5.7K
11:22 1,057.45 1,057.70 1,057.22 1,057.70 9.1K
11:23 1,058.53 1,059.08 1,058.53 1,059.05 8.3K
11:24 1,058.81 1,058.83 1,058.79 1,058.79 6.6K
11:25 1,058.80 1,059.34 1,058.80 1,059.34 4.0K
11:26 1,059.36 1,059.43 1,059.27 1,059.28 4.5K
11:27 1,058.78 1,058.78 1,058.69 1,058.70 7.5K
11:28 1,059.05 1,059.35 1,059.05 1,059.35 7.0K
11:29 1,059.37 1,059.56 1,059.37 1,059.56 4.1K
11:30 1,059.71 1,059.71 1,059.48 1,059.63 7.5K
11:31 1,059.65 1,059.65 1,059.59 1,059.59 2.1K
11:32 1,059.65 1,059.65 1,059.47 1,059.55 4.6K
11:33 1,059.57 1,059.65 1,059.57 1,059.58 6.3K
11:34 1,059.52 1,059.80 1,059.52 1,059.80 5.9K
11:35 1,059.77 1,059.77 1,059.68 1,059.68 5.0K
11:36 1,059.36 1,059.36 1,058.47 1,058.47 11.2K
11:37 1,058.44 1,058.48 1,058.33 1,058.45 5.1K
11:38 1,058.33 1,058.87 1,058.27 1,058.87 12.7K
11:39 1,058.73 1,058.91 1,058.59 1,058.91 5.8K
11:40 1,058.71 1,058.71 1,058.52 1,058.69 4.4K
11:41 1,059.62 1,059.72 1,059.58 1,059.58 11.5K
11:42 1,059.52 1,059.53 1,059.35 1,059.35 4.6K
11:43 1,059.17 1,059.30 1,059.17 1,059.30 3.7K
11:44 1,059.24 1,059.24 1,058.69 1,058.80 8.9K
11:45 1,058.71 1,059.00 1,058.71 1,059.00 3.8K
11:46 1,058.95 1,059.09 1,058.95 1,059.00 5.5K
11:47 1,059.05 1,059.25 1,059.05 1,059.11 3.7K
11:48 1,059.38 1,059.38 1,059.24 1,059.24 3.8K
11:49 1,059.17 1,059.18 1,058.95 1,059.18 11.0K
11:50 1,059.18 1,059.18 1,058.92 1,058.92 6.2K
11:51 1,058.89 1,058.89 1,058.69 1,058.69 7.9K
11:52 1,058.69 1,058.69 1,058.57 1,058.60 3.7K
11:53 1,058.58 1,058.58 1,057.52 1,057.52 11.0K
11:54 1,057.80 1,058.05 1,057.75 1,058.05 6.2K
11:55 1,057.98 1,058.03 1,057.96 1,058.01 13.4K
11:56 1,058.16 1,058.18 1,058.12 1,058.18 3.4K
11:57 1,058.15 1,058.28 1,058.15 1,058.15 5.3K
11:58 1,058.08 1,058.08 1,057.88 1,058.07 2.9K
11:59 1,058.04 1,058.04 1,057.83 1,057.83 4.3K
12:00 1,057.72 1,057.78 1,057.64 1,057.78 4.0K
12:01 1,057.75 1,057.93 1,057.73 1,057.93 6.0K
12:02 1,057.88 1,057.89 1,057.43 1,057.43 5.9K
12:03 1,057.47 1,057.61 1,057.29 1,057.29 7.6K
12:04 1,057.29 1,057.45 1,057.29 1,057.37 0.7K
12:05 1,057.40 1,057.54 1,057.40 1,057.54 2.0K
12:06 1,057.54 1,057.68 1,057.54 1,057.68 5.3K
12:07 1,057.68 1,057.88 1,057.68 1,057.88 8.2K
12:08 1,057.81 1,057.91 1,057.81 1,057.91 4.6K
12:09 1,058.10 1,058.28 1,058.10 1,058.28 12.5K
12:10 1,058.26 1,058.33 1,058.26 1,058.27 5.0K
12:11 1,058.30 1,058.69 1,058.30 1,058.69 6.7K
12:12 1,058.79 1,058.87 1,058.79 1,058.87 2.7K
12:13 1,059.02 1,059.29 1,059.02 1,059.16 5.7K
12:14 1,059.27 1,059.76 1,059.27 1,059.76 11.3K
12:15 1,059.80 1,059.80 1,059.55 1,059.55 2.4K
12:16 1,059.19 1,059.41 1,059.19 1,059.41 11.1K
12:17 1,059.41 1,059.41 1,059.33 1,059.36 5.4K
12:18 1,059.36 1,059.40 1,059.32 1,059.40 4.4K
12:19 1,059.09 1,059.30 1,059.09 1,059.27 27.2K
12:20 1,059.18 1,059.18 1,058.76 1,058.76 16.7K
12:21 1,058.67 1,058.67 1,058.43 1,058.43 4.7K
12:22 1,058.50 1,058.50 1,058.03 1,058.03 9.1K
12:23 1,058.08 1,058.68 1,058.08 1,058.65 24.4K
12:24 1,058.64 1,058.64 1,058.54 1,058.54 3.2K
12:25 1,058.54 1,058.54 1,058.35 1,058.36 5.7K
12:26 1,058.40 1,058.82 1,058.40 1,058.82 6.5K
12:27 1,058.78 1,058.78 1,058.52 1,058.52 5.6K
12:28 1,058.52 1,058.53 1,058.11 1,058.11 5.5K
12:29 1,057.94 1,057.99 1,057.92 1,057.92 6.1K
12:30 1,057.92 1,058.00 1,057.92 1,057.98 5.9K
12:31 1,058.27 1,058.27 1,058.00 1,058.00 8.2K
12:32 1,057.91 1,057.91 1,057.49 1,057.49 5.5K
12:33 1,057.49 1,057.68 1,057.45 1,057.45 3.4K
12:34 1,057.28 1,057.28 1,057.22 1,057.23 11.4K
12:35 1,057.34 1,057.44 1,057.34 1,057.43 6.3K
12:36 1,057.43 1,057.43 1,057.31 1,057.31 4.0K
12:37 1,057.27 1,057.29 1,057.25 1,057.25 4.4K
12:38 1,057.25 1,057.25 1,057.08 1,057.11 2.4K
12:39 1,057.13 1,057.13 1,057.04 1,057.08 3.6K
12:40 1,057.06 1,057.13 1,056.99 1,057.12 8.1K
12:41 1,057.11 1,057.18 1,057.11 1,057.16 4.3K
12:42 1,057.18 1,057.31 1,057.17 1,057.31 2.7K
12:43 1,057.35 1,057.35 1,057.19 1,057.27 1.2K
12:44 1,057.29 1,057.29 1,057.05 1,057.14 9.1K
12:45 1,057.10 1,057.10 1,057.08 1,057.08 5.9K
12:46 1,057.19 1,057.51 1,057.19 1,057.44 12.9K
12:47 1,057.44 1,057.57 1,057.44 1,057.57 2.8K
12:48 1,057.59 1,057.79 1,057.59 1,057.79 2.9K
12:49 1,057.93 1,058.15 1,057.93 1,058.15 2.9K
12:50 1,058.30 1,058.30 1,058.12 1,058.12 13.5K
12:51 1,058.08 1,058.12 1,057.88 1,057.88 59.4K
12:52 1,057.84 1,057.88 1,057.84 1,057.88 2.0K
12:53 1,057.85 1,057.91 1,057.79 1,057.91 3.9K
12:54 1,058.04 1,058.04 1,057.96 1,057.99 4.6K
12:55 1,057.99 1,057.99 1,057.87 1,057.96 2.0K
12:56 1,057.86 1,057.88 1,057.84 1,057.84 2.7K
12:57 1,057.86 1,058.10 1,057.86 1,058.10 3.4K
12:58 1,058.10 1,058.37 1,058.10 1,058.37 6.7K
12:59 1,058.34 1,058.48 1,058.32 1,058.48 5.7K
13:00 1,058.49 1,058.56 1,058.49 1,058.56 2.8K
13:01 1,058.55 1,058.59 1,058.48 1,058.48 3.7K
13:02 1,058.53 1,058.55 1,057.71 1,057.71 11.2K
13:03 1,057.71 1,057.71 1,057.61 1,057.61 5.7K
13:04 1,057.64 1,057.64 1,057.48 1,057.52 5.6K
13:05 1,057.51 1,057.63 1,057.51 1,057.63 2.0K
13:06 1,057.82 1,058.06 1,057.82 1,058.03 6.0K
13:07 1,058.02 1,058.02 1,057.95 1,057.95 1.7K
13:08 1,057.99 1,058.32 1,057.99 1,058.32 4.5K
13:09 1,058.11 1,058.15 1,058.07 1,058.07 3.6K
13:10 1,058.15 1,058.17 1,058.15 1,058.17 4.3K
13:11 1,058.16 1,058.22 1,058.07 1,058.07 6.2K
13:12 1,057.73 1,057.73 1,057.63 1,057.63 8.5K
13:13 1,057.74 1,057.99 1,057.74 1,057.99 5.4K
13:14 1,057.94 1,057.94 1,057.77 1,057.77 10.1K
13:15 1,057.86 1,057.86 1,057.78 1,057.78 2.9K
13:16 1,057.77 1,057.77 1,056.75 1,056.75 7.4K
13:17 1,056.74 1,056.74 1,056.56 1,056.56 1.9K
13:18 1,056.49 1,056.49 1,056.49 1,056.49 6.4K
13:19 1,056.42 1,056.42 1,056.32 1,056.32 1.7K
13:20 1,056.32 1,056.37 1,056.32 1,056.37 4.9K
13:21 1,056.35 1,056.35 1,056.33 1,056.33 3.6K
13:22 1,056.30 1,056.37 1,056.30 1,056.36 4.8K
13:23 1,056.35 1,056.59 1,056.35 1,056.59 3.0K
13:24 1,056.58 1,056.98 1,056.58 1,056.92 6.7K
13:25 1,057.13 1,057.24 1,057.00 1,057.23 9.3K
13:26 1,057.11 1,057.11 1,056.48 1,056.48 4.1K
13:27 1,056.48 1,056.61 1,056.45 1,056.45 3.9K
13:28 1,056.50 1,056.71 1,056.50 1,056.71 2.2K
13:29 1,056.68 1,056.69 1,056.53 1,056.53 4.5K
13:30 1,056.59 1,056.59 1,056.28 1,056.28 5.8K
13:31 1,056.30 1,056.37 1,056.30 1,056.37 4.8K
13:32 1,056.43 1,056.55 1,056.43 1,056.55 2.2K
13:33 1,056.55 1,056.60 1,056.50 1,056.58 4.1K
13:34 1,056.47 1,056.47 1,056.43 1,056.44 2.9K
13:35 1,056.33 1,056.34 1,056.30 1,056.31 3.3K
13:36 1,056.42 1,056.59 1,056.30 1,056.31 6.3K
13:37 1,056.28 1,056.30 1,056.24 1,056.24 6.6K
13:38 1,056.23 1,056.33 1,056.23 1,056.31 2.8K
13:39 1,056.25 1,056.25 1,056.23 1,056.23 3.5K
13:40 1,056.36 1,056.36 1,056.13 1,056.23 7.0K
13:41 1,056.31 1,056.34 1,056.25 1,056.32 4.9K
13:42 1,056.34 1,056.43 1,056.33 1,056.41 6.9K
13:43 1,056.45 1,057.17 1,056.45 1,057.17 9.7K
13:44 1,057.20 1,057.20 1,057.06 1,057.08 5.8K
13:45 1,057.01 1,057.04 1,057.01 1,057.02 2.9K
13:46 1,056.83 1,056.83 1,056.76 1,056.76 2.7K
13:47 1,056.81 1,056.81 1,056.43 1,056.43 6.3K
13:48 1,056.31 1,056.45 1,056.31 1,056.45 4.1K
13:49 1,056.48 1,056.48 1,055.64 1,055.64 7.8K
13:50 1,055.64 1,055.64 1,055.12 1,055.12 6.2K
13:51 1,054.89 1,054.89 1,054.65 1,054.65 11.6K
13:52 1,054.69 1,054.69 1,054.48 1,054.48 4.3K
13:53 1,054.45 1,054.66 1,054.45 1,054.52 5.9K
13:54 1,054.50 1,054.51 1,054.41 1,054.51 9.1K
13:55 1,054.46 1,054.52 1,054.43 1,054.48 3.5K
13:56 1,054.57 1,054.57 1,054.26 1,054.26 9.6K
13:57 1,054.09 1,054.09 1,053.98 1,053.98 10.3K
13:58 1,054.01 1,054.03 1,054.01 1,054.02 3.1K
13:59 1,054.04 1,054.47 1,054.04 1,054.47 5.5K
14:00 1,054.77 1,054.77 1,054.69 1,054.69 48.1K
14:01 1,054.57 1,054.63 1,054.57 1,054.63 4.0K
14:02 1,054.63 1,054.64 1,054.61 1,054.64 7.4K
14:03 1,054.34 1,054.36 1,054.30 1,054.36 8.0K
14:04 1,054.37 1,054.44 1,054.37 1,054.44 2.4K
14:05 1,054.42 1,054.47 1,054.16 1,054.16 8.2K
14:06 1,054.18 1,054.18 1,053.83 1,053.83 6.4K
14:07 1,053.83 1,053.94 1,053.82 1,053.94 8.1K
14:08 1,053.93 1,053.93 1,053.73 1,053.73 5.9K
14:09 1,053.69 1,053.70 1,053.69 1,053.70 1.9K
14:10 1,053.72 1,053.78 1,053.64 1,053.64 4.9K
14:11 1,053.67 1,053.67 1,053.60 1,053.60 4.5K
14:12 1,053.61 1,053.90 1,053.61 1,053.90 8.2K
14:13 1,053.95 1,053.95 1,053.63 1,053.63 4.4K
14:14 1,053.62 1,053.66 1,053.59 1,053.59 3.2K
14:15 1,053.59 1,053.63 1,053.50 1,053.51 1.7K
14:16 1,053.43 1,053.43 1,053.15 1,053.15 7.8K
14:17 1,053.33 1,053.38 1,053.33 1,053.38 5.6K
14:18 1,053.36 1,053.50 1,053.36 1,053.50 12.7K
14:19 1,053.50 1,053.58 1,053.48 1,053.58 4.2K
14:20 1,054.11 1,054.11 1,054.02 1,054.02 6.4K
14:21 1,054.11 1,054.29 1,054.11 1,054.24 3.0K
14:22 1,054.21 1,054.23 1,054.16 1,054.19 4.3K
14:23 1,054.19 1,054.19 1,053.95 1,053.95 3.4K
14:24 1,053.89 1,053.89 1,053.41 1,053.41 11.7K
14:25 1,053.49 1,053.49 1,053.18 1,053.18 6.2K
14:26 1,053.16 1,053.26 1,052.98 1,053.26 5.5K
14:27 1,053.21 1,053.21 1,052.96 1,053.02 5.4K
14:28 1,052.89 1,052.89 1,052.61 1,052.61 6.8K
14:29 1,052.74 1,052.74 1,052.37 1,052.45 7.2K
14:30 1,052.45 1,052.54 1,052.45 1,052.46 5.5K
14:31 1,052.43 1,052.45 1,052.37 1,052.37 4.4K
14:32 1,052.36 1,052.36 1,052.32 1,052.36 5.2K
14:33 1,052.51 1,052.51 1,052.36 1,052.42 5.4K
14:34 1,052.27 1,052.68 1,052.23 1,052.68 8.5K
14:35 1,052.73 1,052.99 1,052.73 1,052.78 3.7K
14:36 1,052.81 1,052.99 1,052.77 1,052.77 9.5K
14:37 1,052.50 1,052.78 1,052.49 1,052.78 6.1K
14:38 1,052.80 1,053.10 1,052.62 1,053.10 5.7K
14:39 1,053.11 1,053.16 1,052.94 1,052.94 4.5K
14:40 1,053.04 1,053.12 1,053.02 1,053.02 4.2K
14:41 1,052.71 1,052.71 1,052.61 1,052.69 8.4K
14:42 1,052.69 1,052.69 1,052.65 1,052.68 3.0K
14:43 1,052.56 1,052.61 1,052.56 1,052.61 3.6K
14:44 1,052.61 1,052.61 1,052.50 1,052.50 1.8K
14:45 1,052.51 1,052.63 1,052.51 1,052.63 3.9K
14:46 1,052.49 1,052.49 1,052.40 1,052.40 9.6K
14:47 1,052.47 1,052.47 1,052.40 1,052.47 4.2K
14:48 1,052.67 1,052.73 1,052.67 1,052.73 8.5K
14:49 1,052.61 1,052.93 1,052.61 1,052.93 7.6K
14:50 1,052.74 1,052.74 1,052.69 1,052.73 4.3K
14:51 1,052.19 1,052.19 1,052.05 1,052.13 9.2K
14:52 1,052.13 1,052.51 1,052.13 1,052.42 5.5K
14:53 1,052.41 1,052.89 1,052.37 1,052.89 8.9K
14:54 1,052.95 1,053.09 1,052.92 1,052.92 4.8K
14:55 1,053.00 1,053.01 1,052.77 1,052.77 8.2K
14:56 1,052.72 1,052.72 1,052.45 1,052.52 7.6K
14:57 1,052.48 1,052.50 1,052.35 1,052.35 4.8K
14:58 1,052.46 1,052.71 1,052.46 1,052.71 3.4K
14:59 1,052.71 1,052.71 1,052.40 1,052.40 8.4K
15:00 1,052.27 1,052.27 1,051.60 1,051.60 13.2K
15:01 1,051.53 1,051.73 1,051.53 1,051.72 4.7K
15:02 1,051.69 1,051.87 1,051.69 1,051.87 4.2K
15:03 1,051.83 1,051.83 1,051.75 1,051.76 3.3K
15:04 1,051.80 1,051.80 1,051.70 1,051.70 5.7K
15:05 1,051.65 1,051.71 1,051.36 1,051.36 11.5K
15:06 1,051.26 1,051.33 1,051.26 1,051.33 4.3K
15:07 1,051.15 1,051.15 1,050.93 1,050.93 7.5K
15:08 1,050.89 1,050.89 1,050.78 1,050.78 8.3K
15:09 1,050.90 1,051.17 1,050.90 1,050.98 10.7K
15:10 1,051.15 1,051.18 1,051.06 1,051.06 8.5K
15:11 1,051.00 1,051.07 1,050.98 1,050.98 21.6K
15:12 1,051.24 1,051.24 1,051.11 1,051.12 11.8K
15:13 1,050.93 1,051.26 1,050.92 1,051.26 8.1K
15:14 1,051.35 1,051.60 1,051.35 1,051.60 3.9K
15:15 1,051.52 1,051.52 1,051.43 1,051.43 4.6K
15:16 1,051.43 1,051.43 1,051.22 1,051.22 5.0K
15:17 1,051.30 1,051.30 1,051.04 1,051.17 11.3K
15:18 1,051.06 1,051.38 1,050.99 1,051.38 5.2K
15:19 1,051.38 1,051.42 1,050.93 1,050.93 8.7K
15:20 1,050.97 1,051.06 1,050.94 1,051.06 4.1K
15:21 1,050.91 1,050.91 1,050.16 1,050.16 24.8K
15:22 1,049.97 1,050.20 1,049.97 1,050.20 11.2K
15:23 1,050.26 1,050.32 1,050.20 1,050.32 7.3K
15:24 1,050.79 1,050.96 1,050.79 1,050.81 13.9K
15:25 1,050.77 1,050.77 1,050.44 1,050.44 12.3K
15:26 1,050.29 1,050.47 1,050.29 1,050.47 8.4K
15:27 1,050.37 1,050.37 1,050.29 1,050.29 9.0K
15:28 1,050.30 1,050.30 1,050.24 1,050.24 3.8K
15:29 1,050.16 1,050.29 1,050.16 1,050.23 6.9K
15:30 1,050.34 1,050.34 1,050.03 1,050.03 10.3K
15:31 1,049.91 1,049.98 1,049.85 1,049.98 10.5K
15:32 1,049.95 1,050.12 1,049.86 1,050.12 14.7K
15:33 1,050.14 1,050.16 1,050.09 1,050.16 3.4K
15:34 1,050.13 1,050.93 1,050.13 1,050.71 17.9K
15:35 1,050.74 1,050.91 1,050.74 1,050.91 7.9K
15:36 1,050.91 1,050.91 1,050.81 1,050.81 3.7K
15:37 1,050.99 1,051.14 1,050.99 1,051.14 4.6K
15:38 1,051.37 1,051.37 1,050.92 1,050.99 14.3K
15:39 1,050.69 1,050.72 1,050.52 1,050.72 13.6K
15:40 1,050.74 1,050.74 1,050.44 1,050.44 8.9K
15:41 1,050.40 1,050.59 1,050.40 1,050.40 9.8K
15:42 1,050.38 1,050.60 1,050.38 1,050.43 6.9K
15:43 1,050.92 1,051.23 1,050.92 1,051.23 12.3K
15:44 1,051.26 1,051.72 1,051.26 1,051.72 20.2K
15:45 1,051.83 1,051.95 1,051.79 1,051.79 10.8K
15:46 1,051.81 1,051.93 1,051.81 1,051.86 4.8K
15:47 1,051.99 1,051.99 1,051.43 1,051.43 15.1K
15:48 1,051.39 1,051.48 1,051.31 1,051.31 17.2K
15:49 1,051.36 1,051.39 1,051.30 1,051.30 13.2K
15:50 1,051.40 1,051.40 1,049.97 1,050.02 95.3K
15:51 1,050.10 1,050.53 1,050.10 1,050.53 26.0K
15:52 1,050.55 1,050.55 1,050.23 1,050.23 21.7K
15:53 1,050.11 1,050.50 1,050.11 1,050.25 18.8K
15:54 1,050.10 1,050.40 1,050.10 1,050.34 23.9K
15:55 1,050.85 1,051.38 1,050.85 1,051.38 41.6K
15:56 1,052.78 1,052.78 1,052.43 1,052.45 78.5K
15:57 1,053.28 1,053.44 1,053.28 1,053.30 49.8K
15:58 1,053.15 1,053.40 1,053.15 1,053.40 32.6K
15:59 1,053.58 1,053.58 1,053.27 1,053.52 50.1K
16:00 1,053.73 1,053.73 1,053.57 1,053.57 4,316.2K
16:01 1,053.57 1,053.57 1,053.57 1,053.57 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available