S&P/TSX Canadian ESG Dividend Aristocrats FMC Weig

SPTXEDCN
🏛️ canada →
2,482.00
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
2024-12-31 2,101.87 2,112.76 2,101.87 2,110.11 0.0M
2024-12-30 2,112.90 2,112.90 2,090.59 2,100.73 0.0M
2024-12-27 2,112.23 2,117.48 2,105.61 2,112.57 0.0M
2024-12-24 2,106.99 2,111.66 2,101.06 2,111.42 0.0M
2024-12-23 2,098.61 2,107.12 2,087.86 2,106.98 0.0M
2024-12-20 2,086.51 2,106.98 2,073.33 2,098.61 0.0M
2024-12-19 2,094.65 2,100.34 2,086.11 2,086.27 0.0M
2024-12-18 2,127.22 2,127.22 2,091.44 2,094.65 0.0M
2024-12-17 2,133.87 2,133.87 2,123.32 2,127.19 0.0M
2024-12-16 2,147.42 2,147.42 2,132.18 2,133.87 0.0M
2024-12-13 2,156.71 2,156.71 2,142.42 2,146.00 0.0M
2024-12-12 2,170.46 2,170.46 2,153.81 2,156.59 0.0M
2024-12-11 2,166.76 2,175.09 2,165.34 2,170.46 0.0M
2024-12-10 2,171.78 2,172.72 2,165.05 2,166.16 0.0M
2024-12-09 2,175.32 2,185.95 2,171.06 2,171.74 0.0M
2024-12-06 2,175.50 2,185.04 2,173.75 2,174.88 0.0M
2024-12-05 2,172.67 2,180.27 2,160.54 2,175.49 0.0M
2024-12-04 2,172.84 2,181.84 2,169.14 2,172.58 0.0M
2024-12-03 2,168.44 2,177.62 2,168.20 2,172.84 0.0M
2024-12-02 2,168.18 2,172.39 2,159.70 2,168.31 0.0M
2024-11-29 2,164.07 2,171.17 2,161.49 2,168.18 0.0M
2024-11-28 2,159.97 2,167.59 2,159.97 2,163.49 0.0M
2024-11-27 2,155.51 2,163.96 2,151.99 2,159.93 0.0M
2024-11-26 2,151.65 2,157.02 2,144.94 2,155.07 0.0M
2024-11-25 2,161.89 2,164.55 2,151.65 2,151.65 0.0M
2024-11-22 2,158.90 2,167.08 2,157.72 2,161.89 0.0M
2024-11-21 2,137.02 2,159.85 2,134.15 2,158.78 0.0M
2024-11-20 2,134.60 2,136.92 2,126.03 2,136.84 0.0M
2024-11-19 2,130.42 2,134.55 2,115.72 2,133.98 0.0M
2024-11-18 2,121.54 2,137.37 2,121.54 2,130.42 0.0M
2024-11-15 2,132.33 2,132.33 2,115.35 2,121.50 0.0M
2024-11-14 2,121.14 2,135.33 2,121.14 2,130.28 0.0M
2024-11-13 2,123.53 2,127.28 2,116.09 2,121.12 0.0M
2024-11-12 2,131.11 2,131.93 2,112.52 2,123.53 0.0M
2024-11-11 2,131.20 2,140.93 2,130.39 2,131.11 0.0M
2024-11-08 2,135.71 2,135.71 2,125.26 2,131.20 0.0M
2024-11-07 2,123.44 2,137.02 2,119.90 2,135.71 0.0M
2024-11-06 2,104.50 2,124.16 2,097.78 2,123.35 0.0M
2024-11-05 2,097.32 2,105.97 2,092.97 2,104.50 0.0M
2024-11-04 2,098.15 2,103.52 2,087.04 2,097.32 0.0M
2024-11-01 2,091.22 2,104.39 2,091.22 2,098.15 0.0M
2024-10-31 2,119.19 2,119.19 2,087.81 2,091.22 0.0M
2024-10-30 2,124.33 2,124.33 2,111.65 2,119.14 0.0M
2024-10-29 2,122.47 2,124.57 2,115.58 2,123.35 0.0M
2024-10-28 2,111.20 2,125.38 2,109.97 2,122.47 0.0M
2024-10-25 2,121.09 2,123.08 2,109.39 2,111.20 0.0M
2024-10-24 2,126.14 2,126.14 2,105.42 2,121.09 0.0M
2024-10-23 2,128.46 2,130.93 2,115.51 2,124.85 0.0M
2024-10-22 2,125.37 2,129.68 2,113.25 2,128.46 0.0M
2024-10-21 2,134.86 2,142.74 2,122.02 2,125.37 0.0M
2024-10-18 2,123.76 2,136.68 2,123.43 2,134.86 0.0M
2024-10-17 2,113.90 2,126.75 2,113.90 2,123.76 0.0M
2024-10-16 2,106.43 2,118.15 2,106.43 2,113.90 0.0M
2024-10-15 2,095.30 2,108.67 2,093.92 2,106.43 0.0M
2024-10-11 2,081.92 2,099.22 2,081.92 2,095.28 0.0M
2024-10-10 2,083.89 2,083.89 2,071.60 2,081.92 0.0M
2024-10-09 2,069.69 2,083.03 2,064.02 2,082.45 0.0M
2024-10-08 2,069.30 2,072.51 2,060.98 2,069.69 0.0M
2024-10-07 2,073.91 2,074.89 2,060.49 2,069.30 0.0M
2024-10-04 2,065.53 2,077.50 2,065.53 2,073.91 0.0M
2024-10-03 2,072.06 2,072.06 2,053.05 2,065.51 0.0M
2024-10-02 2,078.05 2,082.48 2,068.01 2,072.06 0.0M
2024-10-01 2,074.74 2,078.43 2,064.05 2,076.92 0.0M
2024-09-30 2,071.92 2,076.17 2,060.77 2,074.74 0.0M
2024-09-27 2,080.05 2,082.25 2,071.47 2,071.92 0.0M
2024-09-26 2,066.50 2,083.56 2,066.50 2,077.42 0.0M
2024-09-25 2,063.82 2,068.06 2,061.43 2,066.50 0.0M
2024-09-24 2,063.99 2,069.31 2,062.30 2,063.82 0.0M
2024-09-23 2,065.58 2,068.18 2,057.04 2,063.99 0.0M
2024-09-20 2,062.05 2,065.58 2,054.49 2,065.58 0.0M
2024-09-19 2,049.97 2,071.90 2,049.97 2,061.82 0.0M
2024-09-18 2,058.76 2,062.41 2,048.18 2,049.97 0.0M
2024-09-17 2,067.04 2,071.97 2,054.87 2,058.76 0.0M
2024-09-16 2,060.15 2,068.98 2,056.10 2,067.04 0.0M
2024-09-13 2,051.26 2,064.24 2,051.26 2,059.02 0.0M
2024-09-12 2,029.74 2,051.41 2,029.74 2,050.86 0.0M
2024-09-11 2,016.59 2,029.63 2,002.42 2,029.63 0.0M
2024-09-10 2,020.00 2,020.00 2,001.66 2,016.50 0.0M
2024-09-09 1,997.18 2,021.47 1,997.18 2,019.47 0.0M
2024-09-06 2,007.40 2,019.35 1,989.16 1,997.18 0.0M
2024-09-05 2,006.69 2,017.44 2,003.01 2,006.95 0.0M
2024-09-04 1,999.17 2,009.38 1,993.27 2,006.62 0.0M
2024-09-03 2,006.73 2,006.73 1,989.17 1,999.17 0.0M
2024-08-30 1,992.71 2,007.76 1,992.30 2,006.73 0.0M
2024-08-29 1,982.73 2,000.46 1,982.73 1,992.01 0.0M
2024-08-28 1,988.00 1,990.94 1,977.93 1,982.73 0.0M
2024-08-27 1,992.49 1,992.49 1,979.30 1,987.59 0.0M
2024-08-26 1,989.32 1,996.64 1,989.32 1,992.49 0.0M
2024-08-23 1,972.60 1,993.59 1,972.60 1,989.32 0.0M
2024-08-22 1,975.96 1,975.96 1,964.29 1,972.49 0.0M
2024-08-21 1,970.81 1,977.20 1,969.50 1,975.92 0.0M
2024-08-20 1,970.99 1,974.25 1,965.82 1,970.11 0.0M
2024-08-19 1,962.63 1,976.52 1,962.63 1,970.99 0.0M
2024-08-16 1,953.86 1,962.59 1,953.16 1,962.59 0.0M
2024-08-15 1,939.67 1,957.01 1,939.67 1,953.67 0.0M
2024-08-14 1,931.12 1,937.99 1,927.32 1,937.89 0.0M
2024-08-13 1,914.57 1,931.24 1,914.57 1,931.12 0.0M
2024-08-12 1,908.53 1,917.40 1,906.29 1,914.57 0.0M
2024-08-09 1,901.86 1,910.05 1,895.69 1,908.53 0.0M
2024-08-08 1,882.09 1,907.00 1,882.09 1,901.72 0.0M
2024-08-07 1,898.63 1,909.84 1,876.40 1,882.09 0.0M
2024-08-06 1,917.91 1,917.91 1,872.39 1,898.54 0.0M
2024-08-02 1,943.69 1,943.69 1,899.81 1,917.91 0.0M
2024-08-01 1,961.00 1,962.73 1,935.78 1,943.69 0.0M
2024-07-31 1,948.16 1,969.60 1,948.16 1,961.00 0.0M
2024-07-30 1,940.46 1,953.65 1,938.29 1,948.11 0.0M
2024-07-29 1,939.76 1,944.67 1,932.93 1,939.49 0.0M
2024-07-26 1,926.19 1,941.85 1,926.19 1,939.76 0.0M
2024-07-25 1,933.10 1,934.72 1,921.28 1,926.19 0.0M
2024-07-24 1,942.03 1,944.18 1,931.31 1,931.87 0.0M
2024-07-23 1,945.61 1,946.39 1,938.44 1,942.03 0.0M
2024-07-22 1,930.79 1,946.66 1,930.79 1,945.61 0.0M
2024-07-19 1,933.63 1,934.81 1,924.31 1,930.79 0.0M
2024-07-18 1,940.37 1,946.06 1,926.53 1,933.63 0.0M
2024-07-17 1,941.02 1,943.00 1,932.26 1,940.37 0.0M
2024-07-16 1,920.05 1,941.06 1,920.05 1,941.02 0.0M
2024-07-15 1,914.99 1,926.36 1,912.81 1,920.05 0.0M
2024-07-12 1,903.77 1,920.55 1,903.77 1,914.97 0.0M
2024-07-11 1,891.08 1,906.94 1,891.08 1,903.77 0.0M
2024-07-10 1,869.08 1,891.14 1,869.08 1,891.08 0.0M
2024-07-09 1,868.11 1,871.57 1,861.75 1,867.65 0.0M
2024-07-08 1,862.53 1,868.63 1,859.58 1,868.11 0.0M
2024-07-05 1,875.12 1,879.50 1,862.53 1,862.53 0.0M
2024-07-04 1,873.13 1,879.31 1,873.13 1,875.10 0.0M
2024-07-03 1,853.66 1,877.22 1,853.66 1,873.13 0.0M
2024-07-02 1,850.35 1,855.17 1,841.96 1,852.54 0.0M
2024-06-28 1,855.44 1,862.10 1,845.89 1,850.35 0.0M
2024-06-27 1,844.82 1,855.20 1,843.91 1,853.14 0.0M
2024-06-26 1,845.49 1,846.18 1,832.26 1,844.82 0.0M
2024-06-25 1,850.93 1,850.93 1,838.91 1,845.49 0.0M
2024-06-24 1,826.33 1,851.84 1,826.33 1,850.93 0.0M
2024-06-21 1,827.48 1,829.28 1,822.47 1,826.01 0.0M
2024-06-20 1,823.58 1,832.53 1,821.21 1,827.25 0.0M
2024-06-19 1,831.58 1,833.35 1,820.96 1,823.58 0.0M
2024-06-18 1,830.73 1,841.01 1,827.18 1,831.58 0.0M
2024-06-17 1,835.66 1,835.66 1,824.33 1,830.69 0.0M
2024-06-14 1,842.88 1,842.88 1,821.68 1,835.33 0.0M
2024-06-13 1,860.87 1,860.87 1,839.36 1,841.69 0.0M
2024-06-12 1,857.71 1,875.24 1,857.71 1,860.79 0.0M
2024-06-11 1,874.16 1,874.16 1,854.31 1,857.62 0.0M
2024-06-10 1,873.43 1,876.07 1,866.14 1,874.16 0.0M
2024-06-07 1,891.06 1,891.06 1,872.63 1,872.94 0.0M
2024-06-06 1,883.98 1,891.98 1,882.62 1,890.63 0.0M
2024-06-05 1,874.48 1,885.99 1,874.48 1,883.94 0.0M
2024-06-04 1,880.93 1,880.93 1,862.12 1,874.48 0.0M
2024-06-03 1,885.75 1,889.98 1,870.24 1,880.93 0.0M
2024-05-31 1,869.92 1,886.24 1,861.72 1,885.75 0.0M
2024-05-30 1,849.26 1,872.29 1,849.26 1,869.23 0.0M
2024-05-29 1,881.60 1,881.60 1,849.19 1,849.26 0.0M
2024-05-28 1,896.90 1,896.90 1,877.35 1,881.12 0.0M
2024-05-27 1,892.44 1,898.91 1,892.44 1,896.90 0.0M
2024-05-24 1,885.26 1,896.91 1,885.26 1,892.44 0.0M
2024-05-23 1,898.91 1,904.52 1,879.95 1,885.26 0.0M
2024-05-22 1,904.93 1,905.47 1,893.23 1,898.79 0.0M
2024-05-21 1,906.61 1,912.69 1,900.15 1,904.93 0.0M
2024-05-17 1,895.83 1,906.16 1,894.72 1,905.96 0.0M
2024-05-16 1,892.37 1,898.52 1,891.40 1,895.79 0.0M
2024-05-15 1,890.42 1,897.15 1,888.20 1,892.18 0.0M
2024-05-14 1,892.45 1,895.21 1,886.17 1,890.32 0.0M
2024-05-13 1,891.67 1,899.16 1,887.40 1,890.71 0.0M
2024-05-10 1,890.38 1,898.97 1,890.38 1,891.67 0.0M
2024-05-09 1,879.69 1,894.63 1,879.69 1,890.38 0.0M
2024-05-08 1,865.48 1,880.65 1,860.74 1,879.69 0.0M
2024-05-07 1,863.90 1,871.20 1,863.68 1,865.34 0.0M
2024-05-06 1,843.79 1,865.35 1,843.79 1,863.81 0.0M
2024-05-03 1,839.22 1,850.65 1,839.11 1,843.79 0.0M
2024-05-02 1,832.04 1,845.41 1,828.58 1,839.22 0.0M
2024-05-01 1,830.17 1,844.45 1,823.35 1,832.04 0.0M
2024-04-30 1,842.98 1,842.98 1,830.17 1,830.17 0.0M
2024-04-29 1,841.11 1,846.67 1,834.79 1,842.98 0.0M
2024-04-26 1,836.79 1,844.18 1,836.79 1,841.06 0.0M
2024-04-25 1,833.44 1,838.62 1,813.95 1,835.90 0.0M
2024-04-24 1,841.64 1,842.01 1,825.61 1,833.44 0.0M
2024-04-23 1,833.54 1,843.97 1,832.41 1,840.50 0.0M
2024-04-22 1,827.61 1,836.95 1,823.99 1,833.54 0.0M
2024-04-19 1,815.50 1,829.17 1,812.56 1,827.61 0.0M
2024-04-18 1,809.94 1,821.93 1,806.54 1,815.50 0.0M
2024-04-17 1,807.70 1,822.62 1,801.46 1,809.92 0.0M
2024-04-16 1,823.31 1,823.31 1,803.35 1,807.69 0.0M
2024-04-15 1,833.07 1,847.16 1,816.62 1,823.31 0.0M
2024-04-12 1,847.34 1,854.00 1,826.46 1,833.07 0.0M
2024-04-11 1,852.32 1,854.06 1,835.48 1,847.31 0.0M
2024-04-10 1,871.30 1,871.30 1,845.90 1,852.32 0.0M
2024-04-09 1,863.83 1,873.48 1,856.18 1,871.30 0.0M
2024-04-08 1,863.62 1,868.24 1,858.23 1,863.83 0.0M
2024-04-05 1,848.02 1,867.05 1,848.02 1,862.27 0.0M
2024-04-04 1,852.82 1,864.81 1,844.18 1,848.02 0.0M
2024-04-03 1,851.02 1,859.59 1,848.30 1,852.82 0.0M
2024-04-02 1,865.22 1,865.22 1,845.91 1,851.02 0.0M
2024-04-01 1,869.62 1,870.37 1,858.66 1,865.14 0.0M
2024-03-28 1,862.09 1,872.47 1,862.09 1,868.56 0.0M
2024-03-27 1,844.34 1,862.09 1,844.34 1,862.09 0.0M
2024-03-26 1,843.54 1,851.35 1,842.19 1,842.19 0.0M
2024-03-25 1,846.37 1,853.67 1,843.54 1,843.54 0.0M
2024-03-22 1,857.24 1,860.74 1,845.80 1,846.37 0.0M
2024-03-21 1,849.20 1,865.34 1,849.20 1,856.95 0.0M
2024-03-20 1,837.48 1,851.29 1,834.95 1,849.19 0.0M
2024-03-19 1,836.09 1,845.56 1,836.09 1,837.27 0.0M
2024-03-18 1,836.99 1,840.28 1,833.48 1,836.09 0.0M
2024-03-15 1,835.54 1,839.82 1,830.24 1,836.99 0.0M
2024-03-14 1,852.49 1,852.49 1,827.62 1,835.54 0.0M
2024-03-13 1,844.74 1,854.69 1,844.74 1,851.09 0.0M
2024-03-12 1,841.67 1,845.95 1,837.49 1,844.53 0.0M
2024-03-11 1,836.51 1,842.57 1,830.51 1,841.47 0.0M
2024-03-08 1,838.10 1,843.59 1,833.40 1,836.51 0.0M
2024-03-07 1,825.49 1,838.26 1,825.49 1,837.65 0.0M
2024-03-06 1,822.30 1,836.71 1,821.61 1,825.43 0.0M
2024-03-05 1,816.01 1,826.39 1,816.01 1,821.87 0.0M
2024-03-04 1,815.48 1,820.27 1,811.52 1,816.01 0.0M
2024-03-01 1,806.36 1,820.67 1,805.40 1,815.44 0.0M
2024-02-29 1,800.44 1,808.63 1,800.44 1,806.32 0.0M
2024-02-28 1,804.45 1,807.67 1,799.52 1,800.08 0.0M
2024-02-27 1,805.98 1,806.87 1,798.38 1,804.09 0.0M
2024-02-26 1,816.53 1,820.26 1,802.28 1,804.95 0.0M
2024-02-23 1,808.58 1,819.08 1,807.19 1,816.53 0.0M
2024-02-22 1,795.37 1,811.33 1,795.37 1,808.58 0.0M
2024-02-21 1,802.36 1,802.36 1,790.40 1,795.20 0.0M
2024-02-20 1,800.17 1,808.84 1,798.79 1,802.33 0.0M
2024-02-16 1,790.15 1,805.09 1,790.15 1,800.08 0.0M
2024-02-15 1,765.47 1,793.26 1,765.47 1,790.15 0.0M
2024-02-14 1,744.01 1,765.71 1,744.01 1,765.47 0.0M
2024-02-13 1,773.05 1,773.05 1,730.54 1,742.37 0.0M
2024-02-12 1,765.49 1,777.79 1,765.07 1,773.05 0.0M
2024-02-09 1,760.22 1,766.52 1,754.71 1,765.49 0.0M
2024-02-08 1,766.49 1,766.49 1,748.13 1,760.22 0.0M
2024-02-07 1,770.40 1,771.81 1,762.51 1,766.49 0.0M
2024-02-06 1,763.29 1,772.23 1,762.44 1,770.40 0.0M
2024-02-05 1,779.58 1,779.58 1,759.71 1,763.29 0.0M
2024-02-02 1,788.45 1,788.45 1,767.17 1,779.58 0.0M
2024-02-01 1,778.78 1,789.45 1,773.09 1,788.45 0.0M
2024-01-31 1,790.19 1,796.32 1,776.84 1,778.78 0.0M
2024-01-30 1,789.90 1,793.22 1,782.44 1,790.15 0.0M
2024-01-29 1,784.54 1,790.40 1,774.90 1,789.88 0.0M
2024-01-26 1,782.97 1,785.35 1,780.37 1,783.68 0.0M
2024-01-25 1,778.52 1,784.36 1,776.90 1,782.97 0.0M
2024-01-24 1,781.75 1,789.58 1,777.59 1,778.52 0.0M
2024-01-23 1,773.75 1,782.63 1,773.75 1,780.62 0.0M
2024-01-22 1,773.32 1,776.04 1,766.67 1,773.73 0.0M
2024-01-19 1,762.13 1,774.92 1,757.06 1,773.32 0.0M
2024-01-18 1,753.17 1,762.52 1,753.17 1,762.13 0.0M
2024-01-17 1,772.36 1,772.36 1,747.22 1,753.17 0.0M
2024-01-16 1,779.54 1,779.54 1,763.06 1,772.36 0.0M
2024-01-15 1,775.47 1,780.95 1,769.85 1,779.54 0.0M
2024-01-12 1,771.65 1,786.39 1,771.00 1,775.47 0.0M
2024-01-11 1,782.77 1,784.24 1,763.08 1,771.62 0.0M
2024-01-10 1,782.94 1,786.89 1,781.00 1,782.77 0.0M
2024-01-09 1,800.53 1,800.53 1,780.58 1,782.94 0.0M
2024-01-08 1,788.90 1,799.29 1,785.66 1,799.29 0.0M
2024-01-05 1,784.73 1,794.93 1,780.50 1,788.90 0.0M
2024-01-04 1,780.77 1,792.19 1,778.26 1,784.72 0.0M
2024-01-03 1,787.30 1,787.30 1,775.00 1,780.76 0.0M
2024-01-02 1,786.71 1,790.96 1,780.00 1,787.30 0.0M