S&P/TSX Canadian ESG Dividend Aristocrats FMC Weig

SPTXEDCN
🏛️ canada →
2,490.42
Last Update: 2025-09-29
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 1,780.43 1,785.81 1,776.63 1,785.68 0.0M
2023-12-28 1,786.52 1,788.00 1,778.28 1,780.43 0.0M
2023-12-27 1,776.54 1,791.27 1,773.63 1,784.99 0.0M
2023-12-22 1,765.67 1,780.58 1,765.67 1,775.88 0.0M
2023-12-21 1,752.54 1,769.46 1,752.54 1,765.67 0.0M
2023-12-20 1,768.14 1,772.26 1,752.21 1,752.24 0.0M
2023-12-19 1,748.27 1,767.94 1,748.27 1,767.94 0.0M
2023-12-18 1,739.53 1,750.39 1,739.53 1,748.26 0.0M
2023-12-15 1,758.33 1,758.33 1,736.54 1,739.53 0.0M
2023-12-14 1,755.46 1,766.39 1,755.46 1,758.33 0.0M
2023-12-13 1,724.80 1,754.10 1,714.42 1,754.10 0.0M
2023-12-12 1,727.82 1,728.83 1,719.38 1,724.80 0.0M
2023-12-11 1,723.02 1,728.04 1,715.37 1,727.74 0.0M
2023-12-08 1,722.40 1,728.80 1,720.03 1,723.02 0.0M
2023-12-07 1,722.76 1,728.04 1,716.95 1,721.97 0.0M
2023-12-06 1,722.27 1,736.48 1,722.27 1,722.75 0.0M
2023-12-05 1,722.11 1,727.22 1,717.38 1,721.78 0.0M
2023-12-04 1,720.13 1,724.62 1,711.73 1,722.11 0.0M
2023-12-01 1,702.08 1,720.64 1,695.87 1,720.09 0.0M
2023-11-30 1,687.96 1,702.71 1,687.96 1,702.08 0.0M
2023-11-29 1,678.33 1,691.71 1,678.33 1,687.68 0.0M
2023-11-28 1,681.45 1,682.22 1,668.73 1,678.00 0.0M
2023-11-27 1,689.47 1,689.47 1,679.76 1,681.08 0.0M
2023-11-24 1,689.35 1,693.81 1,685.23 1,689.39 0.0M
2023-11-23 1,689.22 1,695.51 1,688.89 1,689.35 0.0M
2023-11-22 1,688.91 1,695.79 1,685.33 1,689.18 0.0M
2023-11-21 1,698.80 1,701.48 1,688.47 1,688.88 0.0M
2023-11-20 1,696.93 1,700.13 1,691.70 1,698.25 0.0M
2023-11-17 1,689.82 1,699.31 1,689.82 1,696.93 0.0M
2023-11-16 1,685.17 1,692.35 1,684.75 1,689.78 0.0M
2023-11-15 1,682.41 1,690.52 1,682.41 1,685.07 0.0M
2023-11-14 1,659.20 1,686.55 1,659.20 1,682.33 0.0M
2023-11-13 1,655.02 1,663.39 1,651.06 1,657.72 0.0M
2023-11-10 1,655.25 1,657.92 1,646.18 1,655.02 0.0M
2023-11-09 1,649.59 1,668.33 1,649.59 1,655.25 0.0M
2023-11-08 1,651.49 1,660.24 1,647.46 1,649.59 0.0M
2023-11-07 1,662.15 1,662.15 1,647.44 1,651.49 0.0M
2023-11-06 1,665.29 1,672.34 1,658.57 1,662.06 0.0M
2023-11-03 1,648.40 1,670.05 1,648.40 1,665.29 0.0M
2023-11-02 1,614.82 1,649.67 1,614.82 1,648.40 0.0M
2023-11-01 1,601.47 1,615.85 1,601.11 1,614.82 0.0M
2023-10-31 1,601.54 1,606.81 1,597.86 1,601.43 0.0M
2023-10-30 1,586.40 1,607.99 1,586.40 1,601.54 0.0M
2023-10-27 1,597.92 1,599.73 1,581.20 1,586.38 0.0M
2023-10-26 1,601.30 1,605.35 1,593.31 1,597.09 0.0M
2023-10-25 1,597.91 1,614.06 1,592.24 1,601.24 0.0M
2023-10-24 1,603.04 1,608.88 1,593.71 1,596.82 0.0M
2023-10-23 1,606.47 1,616.25 1,595.08 1,603.04 0.0M
2023-10-20 1,624.19 1,624.19 1,606.21 1,606.21 0.0M
2023-10-19 1,631.47 1,638.08 1,622.87 1,624.19 0.0M
2023-10-18 1,654.12 1,654.12 1,630.82 1,631.47 0.0M
2023-10-17 1,650.73 1,661.56 1,646.28 1,654.12 0.0M
2023-10-16 1,636.25 1,652.41 1,635.64 1,650.73 0.0M
2023-10-13 1,637.62 1,651.53 1,633.99 1,636.25 0.0M
2023-10-12 1,648.70 1,650.68 1,630.35 1,637.62 0.0M
2023-10-11 1,632.97 1,649.10 1,632.97 1,648.68 0.0M
2023-10-10 1,617.88 1,639.44 1,617.88 1,632.97 0.0M
2023-10-06 1,615.42 1,620.46 1,593.69 1,617.88 0.0M
2023-10-05 1,604.42 1,616.52 1,601.83 1,615.42 0.0M
2023-10-04 1,596.36 1,603.46 1,585.50 1,603.24 0.0M
2023-10-03 1,609.90 1,609.90 1,591.28 1,596.36 0.0M
2023-10-02 1,639.21 1,639.21 1,606.86 1,609.90 0.0M
2023-09-29 1,643.44 1,651.71 1,638.56 1,639.21 0.0M
2023-09-28 1,631.68 1,646.59 1,628.35 1,642.41 0.0M
2023-09-27 1,647.39 1,650.98 1,621.59 1,630.18 0.0M
2023-09-26 1,668.00 1,668.00 1,646.76 1,646.76 0.0M
2023-09-25 1,671.18 1,675.21 1,663.13 1,667.98 0.0M
2023-09-22 1,672.54 1,678.66 1,670.41 1,671.18 0.0M
2023-09-21 1,703.75 1,703.75 1,672.26 1,672.26 0.0M
2023-09-20 1,699.59 1,712.90 1,699.59 1,703.74 0.0M
2023-09-19 1,717.52 1,717.52 1,697.03 1,699.59 0.0M
2023-09-18 1,724.27 1,724.27 1,711.16 1,717.34 0.0M
2023-09-15 1,717.68 1,724.70 1,717.13 1,724.27 0.0M
2023-09-14 1,693.11 1,718.54 1,693.11 1,717.68 0.0M
2023-09-13 1,682.89 1,692.74 1,682.89 1,691.76 0.0M
2023-09-12 1,678.28 1,685.21 1,676.00 1,682.79 0.0M
2023-09-11 1,667.36 1,681.29 1,667.36 1,678.21 0.0M
2023-09-08 1,670.52 1,674.17 1,662.98 1,667.36 0.0M
2023-09-07 1,678.38 1,682.54 1,669.84 1,670.52 0.0M
2023-09-06 1,698.07 1,698.07 1,674.51 1,677.56 0.0M
2023-09-05 1,708.99 1,709.82 1,698.02 1,698.04 0.0M
2023-09-01 1,689.83 1,711.96 1,689.83 1,708.99 0.0M
2023-08-31 1,702.63 1,706.52 1,689.25 1,689.80 0.0M
2023-08-30 1,700.55 1,709.35 1,700.55 1,702.35 0.0M
2023-08-29 1,682.74 1,700.79 1,679.90 1,700.23 0.0M
2023-08-28 1,667.20 1,684.07 1,667.20 1,682.33 0.0M
2023-08-25 1,665.14 1,675.11 1,656.50 1,667.20 0.0M
2023-08-24 1,669.84 1,673.02 1,665.14 1,665.14 0.0M
2023-08-23 1,656.01 1,672.01 1,656.01 1,669.67 0.0M
2023-08-22 1,667.80 1,669.43 1,654.47 1,655.98 0.0M
2023-08-21 1,672.07 1,674.87 1,664.37 1,667.25 0.0M
2023-08-18 1,677.00 1,677.00 1,668.58 1,672.06 0.0M
2023-08-17 1,684.29 1,692.27 1,675.73 1,676.98 0.0M
2023-08-16 1,686.73 1,690.65 1,682.28 1,684.29 0.0M
2023-08-15 1,720.27 1,720.27 1,685.47 1,686.65 0.0M
2023-08-14 1,733.50 1,733.50 1,716.99 1,720.20 0.0M
2023-08-11 1,725.36 1,733.27 1,722.35 1,732.05 0.0M
2023-08-10 1,722.18 1,737.04 1,721.35 1,725.09 0.0M
2023-08-09 1,713.79 1,724.77 1,713.79 1,722.14 0.0M
2023-08-08 1,717.28 1,717.28 1,705.66 1,713.79 0.0M
2023-08-04 1,707.54 1,726.27 1,707.54 1,717.28 0.0M
2023-08-03 1,715.65 1,715.65 1,702.39 1,707.54 0.0M
2023-08-02 1,732.71 1,732.71 1,710.25 1,715.65 0.0M
2023-08-01 1,742.24 1,742.24 1,728.74 1,732.66 0.0M
2023-07-31 1,736.19 1,746.24 1,735.66 1,742.24 0.0M
2023-07-28 1,732.70 1,745.65 1,732.70 1,736.19 0.0M
2023-07-27 1,746.12 1,747.16 1,731.63 1,732.69 0.0M
2023-07-26 1,743.17 1,750.33 1,739.04 1,745.29 0.0M
2023-07-25 1,751.96 1,752.27 1,742.42 1,743.16 0.0M
2023-07-24 1,749.67 1,755.01 1,748.64 1,750.88 0.0M
2023-07-21 1,738.82 1,750.64 1,738.82 1,749.67 0.0M
2023-07-20 1,737.35 1,740.30 1,735.46 1,738.82 0.0M
2023-07-19 1,728.06 1,738.19 1,728.06 1,737.35 0.0M
2023-07-18 1,719.97 1,729.62 1,719.97 1,728.06 0.0M
2023-07-17 1,722.50 1,723.58 1,718.89 1,719.97 0.0M
2023-07-14 1,718.13 1,724.89 1,718.13 1,722.50 0.0M
2023-07-13 1,704.80 1,720.38 1,704.80 1,718.13 0.0M
2023-07-12 1,691.28 1,707.73 1,691.28 1,704.78 0.0M
2023-07-11 1,690.58 1,693.42 1,686.94 1,691.28 0.0M
2023-07-10 1,693.56 1,696.09 1,689.28 1,690.58 0.0M
2023-07-07 1,699.32 1,701.13 1,689.42 1,693.56 0.0M
2023-07-06 1,717.96 1,717.96 1,694.11 1,698.17 0.0M
2023-07-05 1,726.07 1,726.07 1,717.03 1,717.95 0.0M
2023-07-04 1,723.84 1,727.62 1,722.68 1,726.07 0.0M
2023-06-30 1,703.36 1,725.01 1,703.36 1,722.81 0.0M
2023-06-29 1,694.54 1,703.55 1,691.23 1,703.36 0.0M
2023-06-28 1,690.92 1,693.05 1,685.31 1,693.05 0.0M
2023-06-27 1,680.53 1,692.43 1,680.06 1,690.92 0.0M
2023-06-26 1,663.94 1,683.04 1,663.94 1,679.91 0.0M
2023-06-23 1,677.00 1,677.00 1,663.58 1,663.94 0.0M
2023-06-22 1,680.97 1,680.97 1,672.71 1,676.73 0.0M
2023-06-21 1,684.94 1,686.36 1,676.86 1,680.96 0.0M
2023-06-20 1,698.99 1,698.99 1,684.76 1,684.76 0.0M
2023-06-19 1,703.35 1,705.87 1,697.68 1,698.97 0.0M
2023-06-16 1,702.30 1,711.23 1,702.30 1,703.31 0.0M
2023-06-15 1,700.71 1,705.20 1,697.37 1,702.30 0.0M
2023-06-14 1,700.62 1,707.77 1,696.56 1,700.71 0.0M
2023-06-13 1,693.19 1,706.61 1,693.19 1,699.21 0.0M
2023-06-12 1,693.49 1,693.60 1,685.76 1,693.19 0.0M
2023-06-09 1,701.35 1,701.35 1,689.22 1,693.49 0.0M
2023-06-08 1,702.74 1,704.71 1,693.72 1,701.35 0.0M
2023-06-07 1,701.75 1,706.35 1,697.51 1,701.94 0.0M
2023-06-06 1,698.28 1,701.84 1,694.77 1,701.72 0.0M
2023-06-05 1,709.63 1,712.79 1,698.06 1,698.21 0.0M
2023-06-02 1,679.80 1,710.72 1,679.80 1,709.63 0.0M
2023-06-01 1,674.61 1,684.84 1,673.17 1,679.80 0.0M
2023-05-31 1,689.21 1,689.21 1,672.68 1,674.54 0.0M
2023-05-30 1,705.64 1,705.64 1,687.46 1,688.99 0.0M
2023-05-29 1,700.44 1,707.36 1,700.44 1,704.97 0.0M
2023-05-26 1,691.34 1,705.44 1,691.34 1,700.44 0.0M
2023-05-25 1,701.70 1,701.70 1,685.48 1,691.34 0.0M
2023-05-24 1,723.33 1,723.33 1,700.81 1,701.60 0.0M
2023-05-23 1,746.67 1,746.67 1,722.78 1,723.30 0.0M
2023-05-19 1,743.02 1,751.71 1,743.02 1,746.13 0.0M
2023-05-18 1,743.81 1,743.81 1,732.34 1,743.02 0.0M
2023-05-17 1,744.73 1,746.98 1,735.86 1,743.68 0.0M
2023-05-16 1,769.71 1,769.71 1,743.93 1,744.64 0.0M
2023-05-15 1,761.32 1,769.71 1,759.58 1,769.71 0.0M
2023-05-12 1,758.33 1,765.72 1,755.13 1,761.32 0.0M
2023-05-11 1,760.43 1,760.43 1,749.85 1,756.90 0.0M
2023-05-10 1,762.11 1,766.97 1,749.46 1,760.43 0.0M
2023-05-09 1,764.57 1,764.57 1,753.93 1,761.71 0.0M
2023-05-08 1,767.20 1,774.01 1,761.82 1,764.44 0.0M
2023-05-05 1,749.29 1,768.96 1,749.29 1,767.20 0.0M
2023-05-04 1,766.25 1,766.25 1,747.73 1,749.29 0.0M
2023-05-03 1,768.95 1,776.95 1,765.52 1,766.25 0.0M
2023-05-02 1,780.91 1,780.91 1,757.19 1,768.91 0.0M
2023-05-01 1,779.26 1,791.15 1,779.26 1,780.91 0.0M
2023-04-28 1,772.64 1,781.83 1,770.60 1,779.26 0.0M
2023-04-27 1,760.89 1,774.30 1,760.89 1,772.64 0.0M
2023-04-26 1,765.91 1,768.31 1,755.51 1,760.07 0.0M
2023-04-25 1,783.00 1,783.00 1,764.94 1,765.89 0.0M
2023-04-24 1,786.12 1,786.12 1,780.59 1,783.00 0.0M
2023-04-21 1,780.54 1,785.56 1,777.00 1,785.07 0.0M
2023-04-20 1,779.53 1,785.00 1,775.97 1,780.54 0.0M
2023-04-19 1,777.77 1,781.36 1,771.51 1,779.53 0.0M
2023-04-18 1,772.96 1,781.55 1,772.96 1,777.77 0.0M
2023-04-17 1,767.38 1,773.27 1,764.50 1,772.96 0.0M
2023-04-14 1,766.08 1,773.07 1,764.04 1,767.38 0.0M
2023-04-13 1,760.04 1,767.81 1,757.42 1,766.08 0.0M
2023-04-12 1,755.62 1,768.34 1,755.62 1,759.98 0.0M
2023-04-11 1,743.85 1,760.08 1,743.85 1,755.62 0.0M
2023-04-10 1,738.27 1,744.74 1,734.36 1,743.85 0.0M
2023-04-06 1,735.28 1,738.54 1,731.64 1,738.27 0.0M
2023-04-05 1,740.71 1,740.71 1,730.36 1,735.28 0.0M
2023-04-04 1,734.93 1,743.26 1,732.93 1,739.56 0.0M
2023-04-03 1,723.56 1,735.08 1,723.56 1,734.93 0.0M
2023-03-31 1,712.51 1,725.21 1,712.51 1,722.58 0.0M
2023-03-30 1,707.63 1,716.94 1,706.58 1,712.51 0.0M
2023-03-29 1,694.92 1,708.00 1,694.92 1,706.15 0.0M
2023-03-28 1,693.57 1,698.98 1,690.92 1,694.90 0.0M
2023-03-27 1,686.19 1,694.04 1,686.19 1,693.57 0.0M
2023-03-24 1,679.32 1,685.78 1,667.03 1,685.58 0.0M
2023-03-23 1,687.38 1,694.93 1,674.34 1,679.07 0.0M
2023-03-22 1,696.53 1,706.14 1,687.28 1,687.28 0.0M
2023-03-21 1,692.07 1,706.78 1,692.07 1,696.53 0.0M
2023-03-20 1,682.61 1,696.46 1,682.61 1,691.89 0.0M
2023-03-17 1,696.60 1,696.60 1,677.53 1,682.61 0.0M
2023-03-16 1,685.40 1,702.00 1,668.82 1,696.60 0.0M
2023-03-15 1,699.91 1,699.91 1,669.95 1,685.38 0.0M
2023-03-14 1,693.71 1,711.12 1,688.59 1,699.84 0.0M
2023-03-13 1,701.79 1,701.79 1,677.76 1,692.33 0.0M
2023-03-10 1,724.07 1,724.07 1,699.80 1,701.79 0.0M
2023-03-09 1,747.90 1,749.08 1,721.40 1,724.07 0.0M
2023-03-08 1,743.91 1,754.60 1,742.35 1,747.09 0.0M
2023-03-07 1,762.64 1,762.64 1,739.46 1,743.88 0.0M
2023-03-06 1,764.89 1,771.73 1,761.16 1,762.63 0.0M
2023-03-03 1,749.53 1,766.93 1,749.53 1,764.85 0.0M
2023-03-02 1,745.21 1,749.78 1,736.84 1,749.51 0.0M
2023-03-01 1,740.89 1,750.39 1,738.97 1,745.02 0.0M
2023-02-28 1,749.04 1,749.04 1,735.81 1,740.86 0.0M
2023-02-27 1,746.50 1,759.29 1,746.50 1,748.44 0.0M
2023-02-24 1,739.54 1,745.88 1,728.68 1,745.76 0.0M
2023-02-23 1,743.18 1,750.52 1,733.52 1,739.54 0.0M
2023-02-22 1,749.93 1,751.09 1,740.08 1,743.08 0.0M
2023-02-21 1,769.03 1,769.03 1,747.99 1,749.82 0.0M
2023-02-17 1,773.76 1,773.76 1,764.92 1,769.03 0.0M
2023-02-16 1,772.22 1,781.17 1,765.41 1,773.76 0.0M
2023-02-15 1,775.89 1,775.89 1,763.34 1,772.22 0.0M
2023-02-14 1,782.00 1,782.10 1,767.34 1,775.89 0.0M
2023-02-13 1,774.14 1,786.08 1,773.71 1,780.58 0.0M
2023-02-10 1,764.93 1,774.98 1,757.08 1,774.14 0.0M
2023-02-09 1,771.69 1,779.77 1,759.77 1,764.93 0.0M
2023-02-08 1,776.85 1,778.24 1,767.50 1,771.69 0.0M
2023-02-07 1,775.35 1,784.47 1,767.73 1,776.79 0.0M
2023-02-06 1,781.22 1,781.22 1,768.46 1,775.35 0.0M
2023-02-03 1,778.71 1,785.28 1,775.30 1,781.22 0.0M
2023-02-02 1,779.97 1,784.85 1,771.64 1,778.71 0.0M
2023-02-01 1,782.50 1,785.80 1,768.52 1,779.97 0.0M
2023-01-31 1,769.12 1,782.64 1,769.03 1,782.46 0.0M
2023-01-30 1,772.94 1,778.13 1,768.18 1,769.12 0.0M
2023-01-27 1,774.54 1,776.31 1,765.82 1,772.87 0.0M
2023-01-26 1,766.14 1,773.70 1,763.04 1,773.70 0.0M
2023-01-25 1,777.26 1,777.26 1,754.47 1,766.14 0.0M
2023-01-24 1,776.12 1,777.92 1,765.80 1,776.23 0.0M
2023-01-23 1,770.02 1,779.11 1,764.09 1,776.12 0.0M
2023-01-20 1,758.16 1,770.63 1,753.83 1,770.02 0.0M
2023-01-19 1,764.07 1,764.07 1,754.16 1,758.13 0.0M
2023-01-18 1,774.99 1,783.10 1,764.07 1,764.07 0.0M
2023-01-17 1,769.97 1,778.14 1,769.97 1,774.99 0.0M
2023-01-16 1,766.48 1,773.30 1,763.31 1,769.97 0.0M
2023-01-13 1,754.54 1,768.23 1,748.93 1,766.48 0.0M
2023-01-12 1,741.90 1,754.84 1,739.16 1,754.54 0.0M
2023-01-11 1,730.36 1,742.25 1,730.36 1,741.88 0.0M
2023-01-10 1,727.28 1,730.36 1,720.97 1,730.36 0.0M
2023-01-09 1,726.45 1,738.33 1,725.05 1,727.28 0.0M
2023-01-06 1,701.99 1,727.79 1,701.99 1,726.45 0.0M
2023-01-05 1,712.54 1,712.54 1,695.69 1,701.98 0.0M
2023-01-04 1,695.47 1,716.36 1,695.47 1,711.48 0.0M
2023-01-03 1,681.41 1,703.19 1,681.41 1,695.47 0.0M