S&P/TSX Canadian Dividend Aristocrats FMC Weighted

SPTXDFCP
🏛️ canada →
1,897.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,417.19 1,422.29 1,415.09 1,422.14 0.0M
2023-12-28 1,420.75 1,424.95 1,416.71 1,418.14 0.0M
2023-12-27 1,414.89 1,428.99 1,414.89 1,423.82 0.0M
2023-12-22 1,410.75 1,418.36 1,410.75 1,414.99 0.0M
2023-12-21 1,401.48 1,409.19 1,401.48 1,406.12 0.0M
2023-12-20 1,408.87 1,412.60 1,395.52 1,395.55 0.0M
2023-12-19 1,396.91 1,409.03 1,396.41 1,409.02 0.0M
2023-12-18 1,392.09 1,395.33 1,390.49 1,392.73 0.0M
2023-12-15 1,401.87 1,402.90 1,383.73 1,385.74 0.0M
2023-12-14 1,404.60 1,409.93 1,401.30 1,403.29 0.0M
2023-12-13 1,371.99 1,399.09 1,365.70 1,399.09 0.0M
2023-12-12 1,376.86 1,376.86 1,369.06 1,373.91 0.0M
2023-12-11 1,371.96 1,377.59 1,367.34 1,377.39 0.0M
2023-12-08 1,372.62 1,378.01 1,371.12 1,374.39 0.0M
2023-12-07 1,378.23 1,378.23 1,369.70 1,372.73 0.0M
2023-12-06 1,382.04 1,386.94 1,374.09 1,374.21 0.0M
2023-12-05 1,376.03 1,381.84 1,375.12 1,376.54 0.0M
2023-12-04 1,371.66 1,380.16 1,370.12 1,378.30 0.0M
2023-12-01 1,360.73 1,377.55 1,357.75 1,377.05 0.0M
2023-11-30 1,358.50 1,363.18 1,353.12 1,362.63 0.0M
2023-11-29 1,348.80 1,355.86 1,345.96 1,353.24 0.0M
2023-11-28 1,340.43 1,349.06 1,337.26 1,345.81 0.0M
2023-11-27 1,351.74 1,351.74 1,346.41 1,346.52 0.0M
2023-11-24 1,353.59 1,358.16 1,351.91 1,354.37 0.0M
2023-11-23 1,354.78 1,359.70 1,354.72 1,354.85 0.0M
2023-11-22 1,355.57 1,359.49 1,350.37 1,354.98 0.0M
2023-11-21 1,363.41 1,366.38 1,354.38 1,354.74 0.0M
2023-11-20 1,361.03 1,366.03 1,357.99 1,364.69 0.0M
2023-11-17 1,361.02 1,363.78 1,358.62 1,361.86 0.0M
2023-11-16 1,353.39 1,356.37 1,349.73 1,354.59 0.0M
2023-11-15 1,356.00 1,358.78 1,351.68 1,353.20 0.0M
2023-11-14 1,343.95 1,355.37 1,343.74 1,352.25 0.0M
2023-11-13 1,327.57 1,335.56 1,325.03 1,331.55 0.0M
2023-11-10 1,329.69 1,330.25 1,320.28 1,328.56 0.0M
2023-11-09 1,327.31 1,338.57 1,326.70 1,327.29 0.0M
2023-11-08 1,324.51 1,330.43 1,320.18 1,322.06 0.0M
2023-11-07 1,329.37 1,329.37 1,321.37 1,324.03 0.0M
2023-11-06 1,341.48 1,344.16 1,331.68 1,334.21 0.0M
2023-11-03 1,332.35 1,342.18 1,330.18 1,337.76 0.0M
2023-11-02 1,303.99 1,326.76 1,303.99 1,325.78 0.0M
2023-11-01 1,287.20 1,297.33 1,285.16 1,296.34 0.0M
2023-10-31 1,286.10 1,286.38 1,279.26 1,282.54 0.0M
2023-10-30 1,277.59 1,288.63 1,276.02 1,282.68 0.0M
2023-10-27 1,283.43 1,283.60 1,267.54 1,270.70 0.0M
2023-10-26 1,282.01 1,288.54 1,278.40 1,281.78 0.0M
2023-10-25 1,277.40 1,292.54 1,277.40 1,283.60 0.0M
2023-10-24 1,291.03 1,291.91 1,278.81 1,281.79 0.0M
2023-10-23 1,283.24 1,297.34 1,281.39 1,287.23 0.0M
2023-10-20 1,301.24 1,302.49 1,290.65 1,290.65 0.0M
2023-10-19 1,311.57 1,316.34 1,304.09 1,305.25 0.0M
2023-10-18 1,326.71 1,326.71 1,311.91 1,312.61 0.0M
2023-10-17 1,324.13 1,336.50 1,324.13 1,330.66 0.0M
2023-10-16 1,319.96 1,329.27 1,315.62 1,328.19 0.0M
2023-10-13 1,326.53 1,328.62 1,314.76 1,316.57 0.0M
2023-10-12 1,328.06 1,328.92 1,312.38 1,318.13 0.0M
2023-10-11 1,318.02 1,327.14 1,317.47 1,326.73 0.0M
2023-10-10 1,306.83 1,317.51 1,305.60 1,313.06 0.0M
2023-10-06 1,288.63 1,298.86 1,275.65 1,296.41 0.0M
2023-10-05 1,282.27 1,293.95 1,282.27 1,292.35 0.0M
2023-10-04 1,282.51 1,285.92 1,271.64 1,285.06 0.0M
2023-10-03 1,285.63 1,287.41 1,276.83 1,282.25 0.0M
2023-10-02 1,312.78 1,313.18 1,289.34 1,291.66 0.0M
2023-09-29 1,326.52 1,326.77 1,313.43 1,314.11 0.0M
2023-09-28 1,309.21 1,323.18 1,308.84 1,320.22 0.0M
2023-09-27 1,325.06 1,325.21 1,304.14 1,310.54 0.0M
2023-09-26 1,330.46 1,334.10 1,321.31 1,321.31 0.0M
2023-09-25 1,332.86 1,341.16 1,330.22 1,336.63 0.0M
2023-09-22 1,341.51 1,343.60 1,336.60 1,337.34 0.0M
2023-09-21 1,358.48 1,359.26 1,338.48 1,338.48 0.0M
2023-09-20 1,365.06 1,372.47 1,364.73 1,364.73 0.0M
2023-09-19 1,376.18 1,376.18 1,361.79 1,363.32 0.0M
2023-09-18 1,382.92 1,384.16 1,375.25 1,379.30 0.0M
2023-09-15 1,380.13 1,386.38 1,379.07 1,384.77 0.0M
2023-09-14 1,369.30 1,381.53 1,369.30 1,380.87 0.0M
2023-09-13 1,356.25 1,362.78 1,355.50 1,361.52 0.0M
2023-09-12 1,350.91 1,356.88 1,349.65 1,354.97 0.0M
2023-09-11 1,348.25 1,354.21 1,344.78 1,351.28 0.0M
2023-09-08 1,345.52 1,349.56 1,340.58 1,344.56 0.0M
2023-09-07 1,349.20 1,355.09 1,345.61 1,346.09 0.0M
2023-09-06 1,359.10 1,361.01 1,348.96 1,352.07 0.0M
2023-09-05 1,373.31 1,375.39 1,365.81 1,365.83 0.0M
2023-09-01 1,367.78 1,376.94 1,366.35 1,374.54 0.0M
2023-08-31 1,368.86 1,371.37 1,357.67 1,358.18 0.0M
2023-08-30 1,369.76 1,373.07 1,366.73 1,367.33 0.0M
2023-08-29 1,349.02 1,365.71 1,347.42 1,365.67 0.0M
2023-08-28 1,342.43 1,350.77 1,342.43 1,349.40 0.0M
2023-08-25 1,340.90 1,342.86 1,328.53 1,337.29 0.0M
2023-08-24 1,337.59 1,341.26 1,334.67 1,334.67 0.0M
2023-08-23 1,330.47 1,340.66 1,329.54 1,338.55 0.0M
2023-08-22 1,338.80 1,338.80 1,326.92 1,328.10 0.0M
2023-08-21 1,343.26 1,344.13 1,335.14 1,337.51 0.0M
2023-08-18 1,337.85 1,344.21 1,336.09 1,342.15 0.0M
2023-08-17 1,352.18 1,355.09 1,341.94 1,343.30 0.0M
2023-08-16 1,347.38 1,353.64 1,346.82 1,348.35 0.0M
2023-08-15 1,367.86 1,368.22 1,349.17 1,349.96 0.0M
2023-08-14 1,380.62 1,380.62 1,373.91 1,376.71 0.0M
2023-08-11 1,378.59 1,386.53 1,378.46 1,385.67 0.0M
2023-08-10 1,382.27 1,387.74 1,377.86 1,381.17 0.0M
2023-08-09 1,373.61 1,378.62 1,371.35 1,376.18 0.0M
2023-08-08 1,368.97 1,371.37 1,362.72 1,370.10 0.0M
2023-08-04 1,364.74 1,378.42 1,363.56 1,371.53 0.0M
2023-08-03 1,364.24 1,365.57 1,358.33 1,363.03 0.0M
2023-08-02 1,377.32 1,378.86 1,364.98 1,369.69 0.0M
2023-08-01 1,386.13 1,390.53 1,381.04 1,384.94 0.0M
2023-07-31 1,388.76 1,395.21 1,387.24 1,391.05 0.0M
2023-07-28 1,390.41 1,393.95 1,386.26 1,386.80 0.0M
2023-07-27 1,394.91 1,395.27 1,382.01 1,383.09 0.0M
2023-07-26 1,388.97 1,397.45 1,388.97 1,394.09 0.0M
2023-07-25 1,397.38 1,397.81 1,391.76 1,392.63 0.0M
2023-07-24 1,395.97 1,401.16 1,394.82 1,397.45 0.0M
2023-07-21 1,389.60 1,396.38 1,388.92 1,395.58 0.0M
2023-07-20 1,386.62 1,387.67 1,383.27 1,386.75 0.0M
2023-07-19 1,381.18 1,386.64 1,380.41 1,386.07 0.0M
2023-07-18 1,372.16 1,378.69 1,371.00 1,377.81 0.0M
2023-07-17 1,369.42 1,371.88 1,368.21 1,369.08 0.0M
2023-07-14 1,373.21 1,374.51 1,369.52 1,371.93 0.0M
2023-07-13 1,360.75 1,370.74 1,360.14 1,369.52 0.0M
2023-07-12 1,354.54 1,359.39 1,347.92 1,357.29 0.0M
2023-07-11 1,347.21 1,347.76 1,342.38 1,346.32 0.0M
2023-07-10 1,346.87 1,349.66 1,343.90 1,344.69 0.0M
2023-07-07 1,343.27 1,353.19 1,342.50 1,347.46 0.0M
2023-07-06 1,358.89 1,358.89 1,346.85 1,349.65 0.0M
2023-07-05 1,369.79 1,371.57 1,366.34 1,367.29 0.0M
2023-07-04 1,373.78 1,374.67 1,370.81 1,372.84 0.0M
2023-06-30 1,362.13 1,373.34 1,362.13 1,371.54 0.0M
2023-06-29 1,347.54 1,355.89 1,346.45 1,355.74 0.0M
2023-06-28 1,345.65 1,348.57 1,341.97 1,348.57 0.0M
2023-06-27 1,335.34 1,345.47 1,334.08 1,344.15 0.0M
2023-06-26 1,320.06 1,336.44 1,320.06 1,333.68 0.0M
2023-06-23 1,326.50 1,326.63 1,319.91 1,320.30 0.0M
2023-06-22 1,332.75 1,332.75 1,329.33 1,331.53 0.0M
2023-06-21 1,337.05 1,341.32 1,333.95 1,337.42 0.0M
2023-06-20 1,348.27 1,348.52 1,340.29 1,340.29 0.0M
2023-06-19 1,356.96 1,356.96 1,350.39 1,351.71 0.0M
2023-06-16 1,359.19 1,362.67 1,355.27 1,355.31 0.0M
2023-06-15 1,355.82 1,358.54 1,352.51 1,356.10 0.0M
2023-06-14 1,357.74 1,361.52 1,351.76 1,355.52 0.0M
2023-06-13 1,353.36 1,360.62 1,352.79 1,354.97 0.0M
2023-06-12 1,346.34 1,349.33 1,343.34 1,348.74 0.0M
2023-06-09 1,354.43 1,354.60 1,346.57 1,349.27 0.0M
2023-06-08 1,356.85 1,357.54 1,348.64 1,354.46 0.0M
2023-06-07 1,356.96 1,361.11 1,353.25 1,356.39 0.0M
2023-06-06 1,351.91 1,357.49 1,350.60 1,357.22 0.0M
2023-06-05 1,364.45 1,364.47 1,353.00 1,353.21 0.0M
2023-06-02 1,344.28 1,362.72 1,344.28 1,361.82 0.0M
2023-06-01 1,333.92 1,341.08 1,331.18 1,337.42 0.0M
2023-05-31 1,340.22 1,340.22 1,331.10 1,332.70 0.0M
2023-05-30 1,356.27 1,358.41 1,344.02 1,345.30 0.0M
2023-05-29 1,358.11 1,361.72 1,357.21 1,359.98 0.0M
2023-05-26 1,353.88 1,360.01 1,352.24 1,357.29 0.0M
2023-05-25 1,353.01 1,353.99 1,344.17 1,349.04 0.0M
2023-05-24 1,368.23 1,368.23 1,357.49 1,358.22 0.0M
2023-05-23 1,382.44 1,384.71 1,374.28 1,375.16 0.0M
2023-05-19 1,390.16 1,392.91 1,386.38 1,388.92 0.0M
2023-05-18 1,382.37 1,385.92 1,376.87 1,385.42 0.0M
2023-05-17 1,386.45 1,386.45 1,377.33 1,385.71 0.0M
2023-05-16 1,396.42 1,397.80 1,383.07 1,383.71 0.0M
2023-05-15 1,399.84 1,404.12 1,396.43 1,404.12 0.0M
2023-05-12 1,399.47 1,402.34 1,392.55 1,397.40 0.0M
2023-05-11 1,395.57 1,398.04 1,389.72 1,396.95 0.0M
2023-05-10 1,406.01 1,406.01 1,390.30 1,398.71 0.0M
2023-05-09 1,396.73 1,402.94 1,395.42 1,401.89 0.0M
2023-05-08 1,407.70 1,411.03 1,401.50 1,403.67 0.0M
2023-05-05 1,395.74 1,406.45 1,395.27 1,404.84 0.0M
2023-05-04 1,400.67 1,401.92 1,386.68 1,387.60 0.0M
2023-05-03 1,405.33 1,412.76 1,402.95 1,403.58 0.0M
2023-05-02 1,416.03 1,416.03 1,397.24 1,405.96 0.0M
2023-05-01 1,422.99 1,428.69 1,419.70 1,419.70 0.0M
2023-04-28 1,412.09 1,421.55 1,412.09 1,419.98 0.0M
2023-04-27 1,406.11 1,415.11 1,406.11 1,413.62 0.0M
2023-04-26 1,409.17 1,410.90 1,399.73 1,403.23 0.0M
2023-04-25 1,422.13 1,423.31 1,409.21 1,409.38 0.0M
2023-04-24 1,424.32 1,426.79 1,422.87 1,424.76 0.0M
2023-04-21 1,424.83 1,426.98 1,420.22 1,426.59 0.0M
2023-04-20 1,418.29 1,426.02 1,418.29 1,422.06 0.0M
2023-04-19 1,415.02 1,423.53 1,415.02 1,422.50 0.0M
2023-04-18 1,420.61 1,423.49 1,419.06 1,420.27 0.0M
2023-04-17 1,414.18 1,417.90 1,411.34 1,417.52 0.0M
2023-04-14 1,415.83 1,418.56 1,411.12 1,414.36 0.0M
2023-04-13 1,408.95 1,414.09 1,405.37 1,412.95 0.0M
2023-04-12 1,411.76 1,413.46 1,406.01 1,406.77 0.0M
2023-04-11 1,396.86 1,407.10 1,396.86 1,404.02 0.0M
2023-04-10 1,386.79 1,394.71 1,386.23 1,394.19 0.0M
2023-04-06 1,386.65 1,389.04 1,384.39 1,388.91 0.0M
2023-04-05 1,387.00 1,388.36 1,381.39 1,386.32 0.0M
2023-04-04 1,394.98 1,396.25 1,385.81 1,390.56 0.0M
2023-04-03 1,381.76 1,389.73 1,381.44 1,389.43 0.0M
2023-03-31 1,374.06 1,381.71 1,374.06 1,379.83 0.0M
2023-03-30 1,371.90 1,372.75 1,365.77 1,370.30 0.0M
2023-03-29 1,362.69 1,365.45 1,361.23 1,365.24 0.0M
2023-03-28 1,352.21 1,357.37 1,350.68 1,354.18 0.0M
2023-03-27 1,350.17 1,353.26 1,346.86 1,352.44 0.0M
2023-03-24 1,333.22 1,345.06 1,329.05 1,344.91 0.0M
2023-03-23 1,348.78 1,352.98 1,335.19 1,339.29 0.0M
2023-03-22 1,357.78 1,362.68 1,345.79 1,345.79 0.0M
2023-03-21 1,358.30 1,360.77 1,353.81 1,353.91 0.0M
2023-03-20 1,342.29 1,349.80 1,341.90 1,347.71 0.0M
2023-03-17 1,348.91 1,348.91 1,334.08 1,338.93 0.0M
2023-03-16 1,333.82 1,356.57 1,328.02 1,352.05 0.0M
2023-03-15 1,345.84 1,345.84 1,329.84 1,342.44 0.0M
2023-03-14 1,366.78 1,367.94 1,348.51 1,357.57 0.0M
2023-03-13 1,349.51 1,360.78 1,342.34 1,353.07 0.0M
2023-03-10 1,382.16 1,384.03 1,363.15 1,364.90 0.0M
2023-03-09 1,405.79 1,407.62 1,384.13 1,386.23 0.0M
2023-03-08 1,402.80 1,410.67 1,400.77 1,404.89 0.0M
2023-03-07 1,417.37 1,417.37 1,398.88 1,401.96 0.0M
2023-03-06 1,419.43 1,423.85 1,416.02 1,417.22 0.0M
2023-03-03 1,410.75 1,421.41 1,409.74 1,419.87 0.0M
2023-03-02 1,398.03 1,405.97 1,394.66 1,405.56 0.0M
2023-03-01 1,398.05 1,405.86 1,397.01 1,401.41 0.0M
2023-02-28 1,402.76 1,402.76 1,396.24 1,399.73 0.0M
2023-02-27 1,407.58 1,414.08 1,403.97 1,405.42 0.0M
2023-02-24 1,393.28 1,403.97 1,389.44 1,403.86 0.0M
2023-02-23 1,407.90 1,407.90 1,393.95 1,399.19 0.0M
2023-02-22 1,404.22 1,407.82 1,398.13 1,401.64 0.0M
2023-02-21 1,417.57 1,418.49 1,404.71 1,405.86 0.0M
2023-02-17 1,422.16 1,426.17 1,419.69 1,422.72 0.0M
2023-02-16 1,422.72 1,434.06 1,421.38 1,427.74 0.0M
2023-02-15 1,422.76 1,428.06 1,420.04 1,427.88 0.0M
2023-02-14 1,429.82 1,435.56 1,423.03 1,429.73 0.0M
2023-02-13 1,427.65 1,437.89 1,427.65 1,434.47 0.0M
2023-02-10 1,418.84 1,428.59 1,416.17 1,427.78 0.0M
2023-02-09 1,432.19 1,435.83 1,419.21 1,423.18 0.0M
2023-02-08 1,428.12 1,431.82 1,423.51 1,427.58 0.0M
2023-02-07 1,423.52 1,434.45 1,419.86 1,429.48 0.0M
2023-02-06 1,427.64 1,428.61 1,420.17 1,426.16 0.0M
2023-02-03 1,428.89 1,436.24 1,428.57 1,432.98 0.0M
2023-02-02 1,433.91 1,435.72 1,424.96 1,430.35 0.0M
2023-02-01 1,429.59 1,435.20 1,421.02 1,430.23 0.0M
2023-01-31 1,424.34 1,433.39 1,421.77 1,433.25 0.0M
2023-01-30 1,423.05 1,430.26 1,421.96 1,422.11 0.0M
2023-01-27 1,427.57 1,430.77 1,422.14 1,428.45 0.0M
2023-01-26 1,425.96 1,428.50 1,420.34 1,428.50 0.0M
2023-01-25 1,419.11 1,425.09 1,412.15 1,423.04 0.0M
2023-01-24 1,424.96 1,431.29 1,421.55 1,430.13 0.0M
2023-01-23 1,423.71 1,431.68 1,419.68 1,429.63 0.0M
2023-01-20 1,416.69 1,424.44 1,411.23 1,423.84 0.0M
2023-01-19 1,413.50 1,418.79 1,410.94 1,415.31 0.0M
2023-01-18 1,427.58 1,432.09 1,417.43 1,417.43 0.0M
2023-01-17 1,422.11 1,426.12 1,420.76 1,423.54 0.0M
2023-01-16 1,414.81 1,422.02 1,414.81 1,419.84 0.0M
2023-01-13 1,403.74 1,418.47 1,403.06 1,417.12 0.0M
2023-01-12 1,399.94 1,408.05 1,393.94 1,406.49 0.0M
2023-01-11 1,391.32 1,396.51 1,387.09 1,395.41 0.0M
2023-01-10 1,381.58 1,386.06 1,376.83 1,386.06 0.0M
2023-01-09 1,385.25 1,390.76 1,380.81 1,382.21 0.0M
2023-01-06 1,366.41 1,380.54 1,362.98 1,379.93 0.0M
2023-01-05 1,362.40 1,363.53 1,353.48 1,359.36 0.0M
2023-01-04 1,359.20 1,371.41 1,355.97 1,367.37 0.0M
2023-01-03 1,358.51 1,365.02 1,350.34 1,355.26 0.0M