S&P/TSX COMPOSITE INDEX Financials

TRGSPTS40
🏛️ canada →
12,859.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12,891.01 12,911.72 12,891.01 12,910.91 4,949.4K
09:31 12,905.01 12,905.01 12,901.21 12,901.21 56.4K
09:32 12,894.35 12,897.27 12,893.22 12,897.27 101.6K
09:33 12,896.99 12,896.99 12,895.91 12,895.91 78.0K
09:34 12,896.75 12,910.04 12,896.75 12,910.04 63.0K
09:35 12,908.71 12,918.40 12,908.31 12,918.40 76.6K
09:36 12,913.21 12,919.15 12,913.21 12,918.08 88.6K
09:37 12,919.73 12,919.73 12,915.24 12,915.24 58.3K
09:38 12,915.52 12,916.55 12,914.56 12,914.56 42.6K
09:39 12,912.14 12,912.14 12,907.34 12,907.34 72.0K
09:40 12,903.29 12,903.29 12,891.85 12,891.85 73.3K
09:41 12,897.86 12,905.27 12,897.86 12,905.27 46.9K
09:42 12,907.20 12,910.86 12,904.84 12,904.84 50.0K
09:43 12,904.06 12,908.77 12,904.06 12,906.06 31.2K
09:44 12,907.38 12,909.09 12,905.55 12,909.09 31.7K
09:45 12,910.65 12,917.21 12,907.06 12,917.21 62.4K
09:46 12,918.89 12,927.25 12,918.89 12,927.25 60.9K
09:47 12,925.40 12,929.84 12,925.40 12,929.84 65.0K
09:48 12,929.96 12,931.34 12,927.38 12,927.38 51.6K
09:49 12,928.12 12,929.21 12,927.95 12,929.21 36.8K
09:50 12,930.57 12,932.26 12,929.77 12,929.77 90.1K
09:51 12,928.47 12,929.66 12,928.47 12,929.32 69.0K
09:52 12,929.96 12,931.38 12,927.11 12,930.76 48.6K
09:53 12,932.08 12,933.93 12,932.08 12,933.93 34.8K
09:54 12,933.36 12,933.36 12,929.75 12,929.75 47.8K
09:55 12,929.95 12,933.36 12,929.95 12,933.36 56.1K
09:56 12,932.34 12,932.34 12,930.05 12,930.05 43.4K
09:57 12,929.79 12,930.24 12,926.03 12,926.03 38.9K
09:58 12,925.81 12,928.62 12,925.81 12,927.32 57.3K
09:59 12,927.33 12,928.20 12,926.27 12,926.27 37.1K
10:00 12,925.72 12,926.69 12,924.64 12,924.64 50.1K
10:01 12,926.05 12,927.39 12,924.77 12,927.39 43.4K
10:02 12,928.12 12,929.76 12,926.33 12,926.33 58.2K
10:03 12,924.70 12,925.34 12,923.12 12,923.12 37.7K
10:04 12,922.81 12,929.71 12,922.81 12,929.71 55.5K
10:05 12,931.31 12,934.04 12,931.23 12,934.04 69.0K
10:06 12,929.85 12,929.85 12,926.89 12,927.69 110.1K
10:07 12,926.41 12,929.40 12,926.41 12,929.40 30.2K
10:08 12,928.43 12,930.77 12,928.43 12,929.94 46.8K
10:09 12,930.84 12,935.49 12,930.84 12,934.10 59.0K
10:10 12,935.31 12,938.99 12,935.04 12,938.99 51.7K
10:11 12,938.29 12,941.39 12,938.29 12,941.39 32.5K
10:12 12,939.40 12,940.68 12,937.38 12,940.68 81.2K
10:13 12,940.70 12,941.33 12,936.79 12,936.79 51.4K
10:14 12,936.12 12,938.81 12,936.12 12,938.19 53.9K
10:15 12,937.12 12,937.12 12,932.48 12,932.48 71.1K
10:16 12,933.10 12,935.55 12,933.04 12,935.41 28.7K
10:17 12,934.34 12,934.34 12,933.70 12,933.75 31.6K
10:18 12,933.36 12,937.27 12,933.36 12,937.18 40.5K
10:19 12,936.37 12,937.22 12,935.74 12,937.22 25.5K
10:20 12,936.81 12,937.81 12,936.81 12,936.87 28.8K
10:21 12,937.18 12,937.18 12,932.80 12,932.80 55.0K
10:22 12,930.46 12,933.67 12,930.46 12,933.15 62.3K
10:23 12,931.86 12,936.74 12,931.86 12,936.74 54.1K
10:24 12,938.77 12,939.42 12,936.75 12,936.75 37.6K
10:25 12,935.63 12,936.37 12,934.81 12,936.37 37.6K
10:26 12,937.37 12,939.37 12,937.37 12,938.09 25.1K
10:27 12,938.17 12,938.17 12,936.42 12,937.60 36.2K
10:28 12,937.31 12,937.31 12,934.58 12,935.06 38.2K
10:29 12,934.08 12,935.79 12,934.08 12,935.79 50.2K
10:30 12,934.93 12,937.23 12,934.93 12,937.23 43.2K
10:31 12,938.25 12,939.23 12,937.92 12,938.72 31.7K
10:32 12,939.50 12,942.05 12,939.50 12,942.05 30.6K
10:33 12,942.15 12,942.15 12,935.98 12,935.98 36.5K
10:34 12,935.17 12,935.47 12,931.59 12,931.59 44.8K
10:35 12,932.34 12,934.49 12,932.34 12,933.55 23.6K
10:36 12,934.71 12,934.71 12,933.68 12,933.78 22.4K
10:37 12,934.60 12,934.60 12,933.34 12,933.65 31.8K
10:38 12,934.87 12,936.26 12,934.71 12,936.26 35.4K
10:39 12,935.75 12,935.88 12,933.82 12,933.82 36.3K
10:40 12,934.15 12,935.00 12,933.81 12,935.00 39.1K
10:41 12,934.88 12,937.90 12,934.88 12,937.90 32.6K
10:42 12,939.14 12,942.12 12,939.14 12,942.12 51.4K
10:43 12,944.35 12,944.81 12,943.87 12,944.30 38.1K
10:44 12,946.09 12,946.09 12,945.40 12,945.40 34.5K
10:45 12,945.30 12,945.30 12,944.99 12,945.20 54.3K
10:46 12,944.78 12,946.06 12,944.78 12,945.64 34.6K
10:47 12,944.70 12,946.88 12,942.72 12,946.88 30.8K
10:48 12,946.94 12,946.94 12,946.06 12,946.50 39.2K
10:49 12,947.82 12,947.82 12,944.53 12,944.69 72.4K
10:50 12,946.27 12,946.27 12,944.14 12,944.14 34.3K
10:51 12,944.01 12,944.01 12,941.31 12,941.46 45.5K
10:52 12,939.47 12,944.76 12,939.47 12,944.76 29.3K
10:53 12,944.70 12,944.70 12,943.51 12,943.51 19.1K
10:54 12,942.56 12,942.56 12,939.95 12,939.95 33.5K
10:55 12,939.78 12,939.78 12,937.49 12,938.70 84.9K
10:56 12,938.92 12,939.06 12,938.45 12,938.77 42.3K
10:57 12,938.13 12,939.56 12,937.76 12,939.25 23.4K
10:58 12,939.73 12,940.05 12,938.12 12,938.12 23.6K
10:59 12,938.49 12,940.34 12,938.49 12,940.34 31.9K
11:00 12,940.66 12,940.66 12,937.86 12,937.94 34.0K
11:01 12,938.49 12,939.89 12,937.18 12,937.18 35.6K
11:02 12,937.06 12,938.65 12,937.06 12,938.65 26.0K
11:03 12,937.93 12,938.88 12,936.82 12,937.93 52.3K
11:04 12,938.65 12,940.38 12,938.65 12,940.38 32.1K
11:05 12,941.04 12,941.04 12,938.90 12,940.98 55.8K
11:06 12,941.88 12,942.83 12,941.72 12,942.18 16.5K
11:07 12,942.01 12,942.01 12,941.23 12,941.23 28.3K
11:08 12,939.97 12,941.15 12,939.97 12,940.45 26.9K
11:09 12,938.40 12,938.63 12,936.78 12,936.78 25.3K
11:10 12,936.82 12,937.08 12,936.25 12,936.25 32.8K
11:11 12,934.99 12,935.17 12,934.19 12,934.19 28.4K
11:12 12,934.50 12,937.13 12,934.50 12,937.13 31.1K
11:13 12,938.18 12,942.64 12,938.18 12,942.64 37.0K
11:14 12,942.47 12,942.49 12,937.45 12,937.68 32.3K
11:15 12,938.24 12,939.04 12,938.24 12,939.04 11.5K
11:16 12,937.89 12,939.72 12,937.89 12,939.38 17.0K
11:17 12,939.17 12,939.17 12,937.85 12,939.13 33.3K
11:18 12,940.14 12,941.21 12,940.14 12,940.95 29.6K
11:19 12,939.38 12,939.38 12,931.68 12,931.68 106.8K
11:20 12,929.69 12,930.44 12,929.69 12,930.44 38.5K
11:21 12,931.82 12,933.24 12,931.12 12,931.12 51.7K
11:22 12,930.68 12,930.68 12,926.78 12,926.78 36.5K
11:23 12,925.82 12,925.82 12,922.98 12,923.47 71.8K
11:24 12,923.62 12,923.62 12,921.56 12,922.58 46.8K
11:25 12,919.61 12,919.87 12,919.18 12,919.37 39.7K
11:26 12,919.32 12,919.32 12,915.83 12,916.07 53.8K
11:27 12,914.11 12,914.11 12,909.25 12,911.74 70.5K
11:28 12,914.42 12,914.42 12,910.60 12,910.60 35.5K
11:29 12,910.36 12,916.12 12,910.36 12,916.12 23.4K
11:30 12,916.72 12,917.54 12,916.72 12,917.28 24.5K
11:31 12,919.28 12,919.82 12,919.28 12,919.61 20.3K
11:32 12,919.40 12,919.40 12,917.63 12,917.99 34.5K
11:33 12,918.57 12,920.05 12,918.57 12,920.05 16.8K
11:34 12,920.15 12,920.15 12,916.66 12,916.66 35.3K
11:35 12,917.79 12,917.79 12,915.75 12,916.60 34.0K
11:36 12,913.46 12,917.08 12,913.46 12,917.08 41.8K
11:37 12,918.68 12,919.74 12,918.09 12,919.14 33.3K
11:38 12,919.50 12,919.65 12,918.34 12,919.65 33.3K
11:39 12,922.23 12,923.52 12,922.23 12,922.82 64.8K
11:40 12,922.10 12,923.01 12,922.10 12,922.97 27.8K
11:41 12,921.99 12,922.53 12,919.84 12,919.84 31.7K
11:42 12,919.17 12,919.17 12,918.07 12,918.97 33.3K
11:43 12,919.15 12,921.15 12,919.15 12,921.15 16.6K
11:44 12,921.45 12,922.18 12,921.45 12,921.87 16.3K
11:45 12,921.82 12,921.82 12,918.83 12,920.11 18.9K
11:46 12,920.45 12,922.81 12,920.45 12,922.81 25.5K
11:47 12,922.85 12,922.85 12,918.71 12,918.71 21.7K
11:48 12,918.25 12,919.57 12,918.25 12,919.57 10.0K
11:49 12,921.02 12,921.60 12,921.02 12,921.35 20.8K
11:50 12,922.39 12,923.01 12,921.95 12,921.95 19.7K
11:51 12,919.81 12,921.31 12,919.81 12,920.20 22.8K
11:52 12,920.97 12,920.97 12,919.33 12,919.33 26.7K
11:53 12,916.60 12,919.65 12,916.60 12,919.27 26.2K
11:54 12,918.55 12,918.79 12,918.55 12,918.67 16.1K
11:55 12,918.96 12,921.03 12,918.79 12,921.03 22.5K
11:56 12,921.63 12,921.63 12,921.39 12,921.56 15.3K
11:57 12,921.71 12,921.95 12,921.34 12,921.95 14.5K
11:58 12,921.64 12,921.65 12,919.93 12,920.31 23.3K
11:59 12,920.33 12,920.82 12,919.01 12,919.01 41.9K
12:00 12,919.02 12,920.49 12,919.02 12,919.59 15.3K
12:01 12,917.23 12,918.14 12,917.07 12,918.14 23.4K
12:02 12,918.18 12,918.63 12,917.93 12,918.63 5.6K
12:03 12,916.96 12,917.27 12,916.61 12,917.27 257.4K
12:04 12,918.80 12,918.80 12,917.56 12,918.25 27.3K
12:05 12,918.46 12,918.77 12,918.36 12,918.36 196.6K
12:06 12,917.95 12,919.02 12,917.90 12,919.02 11.4K
12:07 12,919.12 12,919.12 12,916.59 12,916.59 15.6K
12:08 12,914.97 12,914.97 12,912.95 12,912.95 29.6K
12:09 12,912.99 12,912.99 12,910.15 12,910.15 29.5K
12:10 12,912.11 12,913.21 12,911.89 12,913.07 15.2K
12:11 12,912.30 12,912.30 12,910.31 12,912.21 20.7K
12:12 12,912.43 12,914.13 12,912.43 12,914.13 19.7K
12:13 12,908.83 12,909.62 12,908.83 12,909.62 42.9K
12:14 12,909.68 12,910.21 12,909.40 12,910.11 9.4K
12:15 12,909.96 12,910.64 12,909.73 12,909.73 20.5K
12:16 12,910.20 12,910.74 12,909.89 12,910.02 18.7K
12:17 12,910.02 12,910.96 12,909.88 12,909.88 25.3K
12:18 12,909.99 12,910.02 12,909.50 12,909.50 20.5K
12:19 12,908.25 12,909.41 12,908.25 12,909.07 15.4K
12:20 12,909.88 12,915.13 12,909.88 12,915.13 28.5K
12:21 12,915.32 12,918.96 12,915.32 12,918.96 34.3K
12:22 12,919.46 12,919.46 12,918.33 12,918.33 19.9K
12:23 12,918.43 12,918.44 12,915.27 12,915.27 18.9K
12:24 12,915.27 12,915.96 12,915.27 12,915.43 12.2K
12:25 12,915.23 12,915.26 12,912.07 12,912.31 17.4K
12:26 12,910.38 12,910.38 12,910.02 12,910.18 31.5K
12:27 12,910.14 12,912.03 12,910.14 12,911.82 14.2K
12:28 12,911.35 12,911.35 12,910.05 12,910.14 12.8K
12:29 12,909.68 12,909.80 12,906.22 12,906.22 17.6K
12:30 12,904.88 12,904.88 12,901.30 12,901.30 33.7K
12:31 12,902.49 12,902.49 12,900.44 12,900.44 16.9K
12:32 12,898.91 12,900.80 12,898.91 12,900.47 11.3K
12:33 12,900.38 12,902.69 12,900.38 12,902.69 19.5K
12:34 12,902.83 12,903.29 12,902.36 12,902.36 10.8K
12:35 12,902.90 12,905.84 12,902.67 12,905.17 64.9K
12:36 12,904.22 12,904.23 12,902.27 12,902.27 21.1K
12:37 12,899.34 12,901.60 12,899.34 12,901.60 28.0K
12:38 12,903.26 12,908.86 12,903.26 12,908.86 30.3K
12:39 12,909.13 12,910.08 12,909.13 12,910.08 6.6K
12:40 12,910.13 12,911.34 12,910.13 12,910.55 19.3K
12:41 12,910.83 12,910.83 12,910.21 12,910.76 16.4K
12:42 12,911.42 12,911.74 12,910.21 12,910.67 16.4K
12:43 12,911.65 12,912.14 12,907.48 12,907.48 23.2K
12:44 12,907.01 12,907.01 12,903.25 12,903.25 20.8K
12:45 12,903.80 12,906.52 12,903.80 12,906.52 17.4K
12:46 12,905.43 12,906.59 12,904.33 12,906.59 11.3K
12:47 12,906.94 12,908.83 12,906.94 12,908.79 14.2K
12:48 12,908.52 12,908.69 12,907.89 12,908.63 15.2K
12:49 12,909.03 12,910.22 12,909.03 12,909.90 13.5K
12:50 12,907.21 12,910.12 12,907.21 12,910.12 31.3K
12:51 12,908.45 12,908.45 12,906.48 12,907.01 42.7K
12:52 12,907.38 12,907.41 12,906.19 12,906.19 14.7K
12:53 12,905.49 12,905.63 12,904.88 12,905.63 27.8K
12:54 12,905.94 12,905.94 12,903.62 12,903.64 20.1K
12:55 12,903.42 12,903.42 12,892.91 12,892.91 84.9K
12:56 12,893.79 12,893.79 12,890.81 12,892.93 51.7K
12:57 12,892.88 12,895.06 12,892.88 12,893.67 17.9K
12:58 12,892.89 12,895.59 12,892.89 12,894.25 18.5K
12:59 12,893.65 12,893.65 12,891.45 12,891.45 28.2K
13:00 12,891.70 12,894.16 12,891.70 12,894.16 47.4K
13:01 12,894.10 12,894.10 12,890.23 12,890.23 40.9K
13:02 12,890.20 12,891.48 12,886.94 12,886.94 61.6K
13:03 12,886.93 12,887.54 12,886.93 12,887.00 25.5K
13:04 12,886.40 12,886.40 12,884.44 12,884.44 30.9K
13:05 12,884.38 12,884.96 12,881.94 12,884.96 29.8K
13:06 12,884.08 12,886.43 12,883.70 12,886.43 28.7K
13:07 12,888.04 12,890.56 12,888.04 12,890.56 27.9K
13:08 12,891.00 12,893.54 12,891.00 12,893.54 12.9K
13:09 12,895.05 12,896.31 12,895.05 12,896.31 23.3K
13:10 12,896.83 12,896.83 12,895.73 12,896.20 16.4K
13:11 12,896.20 12,896.20 12,895.55 12,895.97 13.0K
13:12 12,894.92 12,895.78 12,894.92 12,895.78 24.8K
13:13 12,897.07 12,899.85 12,897.07 12,899.85 12.7K
13:14 12,900.07 12,901.16 12,900.07 12,901.16 16.5K
13:15 12,900.85 12,900.94 12,899.30 12,899.30 27.8K
13:16 12,898.84 12,899.38 12,898.84 12,899.03 22.9K
13:17 12,898.72 12,900.58 12,898.72 12,900.58 10.8K
13:18 12,901.26 12,901.27 12,900.44 12,900.44 23.4K
13:19 12,899.38 12,899.38 12,898.89 12,898.94 15.3K
13:20 12,898.56 12,898.56 12,894.75 12,894.75 21.7K
13:21 12,895.22 12,897.60 12,895.20 12,897.60 21.2K
13:22 12,898.20 12,902.18 12,898.20 12,902.18 20.0K
13:23 12,902.70 12,903.93 12,902.70 12,903.87 43.6K
13:24 12,902.61 12,902.61 12,897.41 12,897.41 35.2K
13:25 12,897.57 12,897.58 12,896.98 12,896.98 6.3K
13:26 12,896.73 12,896.73 12,895.22 12,895.29 16.6K
13:27 12,895.31 12,895.31 12,891.99 12,891.99 19.8K
13:28 12,891.39 12,891.39 12,889.24 12,889.40 23.4K
13:29 12,889.92 12,889.92 12,889.22 12,889.56 20.0K
13:30 12,889.46 12,889.46 12,885.40 12,886.44 25.2K
13:31 12,886.68 12,886.71 12,886.33 12,886.71 17.0K
13:32 12,886.29 12,886.60 12,883.94 12,886.60 28.0K
13:33 12,886.62 12,886.62 12,884.41 12,884.41 22.2K
13:34 12,884.17 12,884.17 12,880.80 12,880.80 19.5K
13:35 12,880.76 12,880.76 12,875.25 12,875.25 55.8K
13:36 12,874.16 12,875.22 12,874.16 12,874.58 25.8K
13:37 12,874.03 12,874.03 12,872.06 12,872.06 31.2K
13:38 12,871.05 12,872.36 12,871.05 12,872.36 26.2K
13:39 12,871.51 12,871.51 12,863.84 12,863.84 43.0K
13:40 12,862.89 12,862.99 12,862.61 12,862.61 30.7K
13:41 12,863.88 12,864.18 12,862.28 12,862.65 33.2K
13:42 12,858.99 12,865.37 12,858.99 12,865.37 86.7K
13:43 12,864.22 12,864.22 12,861.95 12,862.04 24.1K
13:44 12,862.26 12,863.56 12,861.02 12,861.02 21.1K
13:45 12,862.15 12,862.47 12,861.31 12,862.28 46.2K
13:46 12,865.17 12,865.81 12,864.99 12,864.99 30.6K
13:47 12,862.49 12,865.06 12,862.49 12,865.06 22.2K
13:48 12,865.90 12,868.71 12,865.30 12,868.71 18.2K
13:49 12,868.24 12,871.29 12,868.24 12,871.29 21.8K
13:50 12,872.33 12,872.33 12,868.20 12,868.65 39.1K
13:51 12,869.38 12,869.72 12,867.30 12,867.30 26.6K
13:52 12,867.16 12,869.15 12,867.16 12,868.40 15.6K
13:53 12,867.56 12,869.60 12,867.56 12,869.23 15.1K
13:54 12,869.07 12,869.27 12,868.31 12,868.31 19.5K
13:55 12,867.77 12,869.64 12,866.88 12,869.64 24.4K
13:56 12,869.12 12,869.76 12,866.68 12,866.68 33.8K
13:57 12,866.43 12,868.16 12,866.43 12,866.94 36.2K
13:58 12,868.49 12,872.73 12,868.49 12,872.73 17.7K
13:59 12,873.58 12,873.58 12,870.80 12,872.10 22.5K
14:00 12,872.34 12,872.34 12,868.27 12,868.27 22.3K
14:01 12,867.90 12,868.80 12,867.85 12,867.85 28.1K
14:02 12,869.42 12,873.96 12,869.42 12,873.96 25.3K
14:03 12,874.66 12,875.29 12,873.05 12,873.05 21.5K
14:04 12,873.24 12,873.24 12,870.35 12,870.60 12.5K
14:05 12,870.56 12,870.56 12,870.01 12,870.01 15.4K
14:06 12,870.01 12,876.50 12,870.01 12,876.50 27.3K
14:07 12,876.22 12,878.06 12,875.98 12,878.06 12.7K
14:08 12,879.33 12,880.04 12,879.33 12,880.04 21.7K
14:09 12,879.32 12,879.32 12,877.20 12,877.20 14.4K
14:10 12,878.61 12,880.39 12,878.51 12,880.39 27.5K
14:11 12,879.78 12,879.96 12,878.13 12,878.13 26.4K
14:12 12,878.75 12,880.64 12,878.58 12,880.64 26.8K
14:13 12,881.31 12,881.31 12,878.80 12,879.10 23.8K
14:14 12,878.94 12,880.82 12,878.94 12,880.82 21.5K
14:15 12,881.21 12,882.13 12,881.21 12,881.90 17.6K
14:16 12,881.98 12,881.98 12,878.26 12,878.26 28.8K
14:17 12,877.66 12,877.66 12,873.91 12,873.91 32.0K
14:18 12,873.63 12,873.63 12,873.10 12,873.10 37.1K
14:19 12,873.04 12,873.51 12,872.40 12,872.40 12.3K
14:20 12,870.99 12,875.05 12,870.99 12,873.81 34.6K
14:21 12,873.75 12,873.75 12,870.54 12,870.54 24.8K
14:22 12,870.64 12,870.64 12,869.51 12,870.01 13.9K
14:23 12,869.51 12,870.00 12,869.51 12,869.91 16.1K
14:24 12,870.21 12,870.65 12,869.55 12,869.55 12.4K
14:25 12,868.49 12,871.43 12,868.25 12,871.43 23.3K
14:26 12,872.27 12,873.20 12,872.27 12,872.64 21.9K
14:27 12,872.61 12,873.84 12,872.61 12,873.84 20.1K
14:28 12,875.48 12,875.76 12,874.67 12,874.79 33.9K
14:29 12,875.38 12,876.46 12,875.38 12,875.90 24.6K
14:30 12,876.30 12,876.30 12,874.33 12,874.34 23.9K
14:31 12,874.43 12,878.08 12,874.43 12,878.08 24.0K
14:32 12,878.48 12,879.10 12,878.48 12,879.10 24.9K
14:33 12,878.94 12,879.41 12,878.76 12,879.41 14.1K
14:34 12,879.18 12,880.00 12,879.18 12,880.00 39.5K
14:35 12,879.69 12,879.86 12,879.04 12,879.04 15.5K
14:36 12,878.93 12,881.43 12,878.83 12,881.43 26.5K
14:37 12,881.09 12,881.09 12,878.82 12,878.82 18.2K
14:38 12,876.83 12,877.95 12,875.77 12,877.95 32.1K
14:39 12,878.02 12,878.02 12,875.76 12,875.76 30.7K
14:40 12,875.08 12,877.18 12,875.08 12,877.18 22.3K
14:41 12,876.51 12,876.52 12,875.43 12,875.43 26.4K
14:42 12,876.08 12,877.36 12,876.08 12,877.02 27.3K
14:43 12,875.97 12,876.27 12,875.97 12,875.98 17.8K
14:44 12,875.87 12,876.05 12,874.86 12,874.86 50.1K
14:45 12,875.62 12,878.77 12,875.62 12,878.77 39.9K
14:46 12,878.58 12,880.15 12,878.58 12,880.15 20.2K
14:47 12,881.44 12,881.44 12,880.54 12,880.54 35.0K
14:48 12,880.65 12,881.02 12,880.54 12,880.57 19.7K
14:49 12,881.23 12,881.42 12,881.23 12,881.27 29.0K
14:50 12,881.18 12,881.18 12,879.45 12,879.45 43.3K
14:51 12,879.68 12,882.28 12,879.68 12,882.28 31.7K
14:52 12,882.10 12,882.10 12,880.19 12,880.19 17.9K
14:53 12,879.53 12,879.53 12,879.25 12,879.25 20.1K
14:54 12,878.38 12,879.88 12,878.38 12,879.86 92.9K
14:55 12,879.59 12,879.63 12,879.22 12,879.22 40.9K
14:56 12,880.12 12,880.12 12,877.50 12,877.50 61.6K
14:57 12,877.21 12,877.21 12,871.98 12,871.98 34.3K
14:58 12,872.40 12,872.40 12,871.36 12,871.90 14.0K
14:59 12,871.84 12,871.84 12,870.38 12,870.38 21.3K
15:00 12,869.97 12,874.21 12,869.97 12,874.21 32.3K
15:01 12,874.11 12,876.23 12,874.02 12,874.53 51.7K
15:02 12,874.62 12,874.77 12,874.62 12,874.75 12.3K
15:03 12,874.10 12,874.10 12,871.68 12,871.68 28.2K
15:04 12,871.72 12,871.91 12,871.45 12,871.91 24.4K
15:05 12,872.06 12,872.29 12,871.66 12,871.66 30.8K
15:06 12,870.84 12,870.84 12,865.50 12,865.50 43.4K
15:07 12,866.15 12,868.06 12,866.15 12,867.92 32.1K
15:08 12,867.93 12,868.07 12,867.07 12,867.23 10.8K
15:09 12,866.98 12,866.98 12,865.84 12,866.50 42.1K
15:10 12,866.89 12,866.89 12,865.63 12,866.77 38.2K
15:11 12,865.45 12,865.46 12,865.15 12,865.35 24.8K
15:12 12,865.87 12,866.42 12,865.87 12,866.01 49.3K
15:13 12,865.92 12,867.46 12,865.92 12,866.88 20.7K
15:14 12,866.55 12,867.53 12,866.55 12,867.53 21.2K
15:15 12,870.14 12,870.14 12,867.87 12,868.52 26.5K
15:16 12,867.37 12,868.53 12,866.95 12,868.53 24.1K
15:17 12,868.92 12,871.19 12,868.92 12,871.19 24.5K
15:18 12,871.47 12,872.27 12,871.47 12,872.27 20.4K
15:19 12,872.19 12,874.89 12,872.19 12,874.89 28.1K
15:20 12,874.73 12,874.73 12,872.02 12,872.02 34.5K
15:21 12,870.92 12,870.92 12,866.48 12,866.48 37.0K
15:22 12,865.41 12,865.41 12,863.49 12,863.49 21.3K
15:23 12,863.07 12,863.09 12,862.78 12,863.09 19.7K
15:24 12,861.98 12,862.13 12,861.49 12,862.13 27.5K
15:25 12,861.26 12,861.41 12,861.21 12,861.25 23.4K
15:26 12,861.47 12,861.47 12,858.36 12,858.36 61.8K
15:27 12,856.89 12,857.34 12,856.48 12,856.48 58.7K
15:28 12,856.54 12,858.35 12,856.54 12,858.35 33.7K
15:29 12,858.85 12,858.85 12,858.22 12,858.62 24.6K
15:30 12,858.81 12,859.42 12,858.81 12,858.83 38.9K
15:31 12,857.98 12,858.31 12,856.09 12,856.09 46.7K
15:32 12,855.61 12,856.94 12,855.61 12,856.94 40.7K
15:33 12,856.78 12,860.17 12,856.78 12,860.17 38.1K
15:34 12,860.33 12,860.33 12,858.46 12,858.46 53.6K
15:35 12,858.98 12,860.14 12,858.98 12,859.63 22.5K
15:36 12,859.16 12,859.16 12,857.34 12,857.34 39.5K
15:37 12,856.66 12,857.57 12,855.99 12,855.99 32.8K
15:38 12,855.24 12,855.24 12,854.25 12,854.25 35.0K
15:39 12,853.50 12,853.50 12,852.11 12,853.43 62.6K
15:40 12,855.70 12,857.17 12,855.70 12,857.17 44.8K
15:41 12,856.46 12,859.68 12,856.46 12,859.56 32.5K
15:42 12,857.66 12,859.55 12,857.66 12,859.55 65.5K
15:43 12,860.43 12,860.88 12,859.33 12,860.87 23.3K
15:44 12,861.93 12,862.68 12,861.88 12,861.88 40.4K
15:45 12,861.46 12,861.82 12,860.03 12,860.19 78.8K
15:46 12,859.77 12,859.77 12,855.92 12,855.92 40.6K
15:47 12,854.53 12,856.34 12,854.53 12,854.78 86.8K
15:48 12,854.04 12,856.52 12,854.04 12,856.52 75.8K
15:49 12,857.27 12,859.51 12,857.27 12,859.51 41.4K
15:50 12,859.45 12,864.08 12,859.45 12,861.25 201.0K
15:51 12,860.79 12,860.79 12,859.66 12,860.57 99.5K
15:52 12,862.71 12,865.24 12,862.71 12,865.24 88.2K
15:53 12,864.94 12,866.09 12,864.64 12,866.09 88.9K
15:54 12,866.89 12,867.81 12,866.07 12,866.07 130.2K
15:55 12,866.78 12,866.78 12,858.01 12,858.01 186.2K
15:56 12,850.66 12,852.42 12,848.33 12,852.42 349.3K
15:57 12,852.28 12,852.31 12,850.77 12,850.77 176.3K
15:58 12,851.03 12,852.16 12,851.03 12,851.60 194.6K
15:59 12,850.77 12,850.77 12,850.09 12,850.67 379.3K
16:00 12,852.95 12,852.95 12,851.40 12,851.40 12,230.5K
16:01 12,851.40 12,851.40 12,851.40 12,851.40 125.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available