S&P/TSX Canadian ESG Dividend Aristocrats FMC Weig

SPTXEDCP
🏛️ canada →
1,842.96
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 1,388.36 1,393.33 1,386.17 1,393.23 0.0M
2023-12-28 1,391.48 1,395.05 1,387.45 1,389.13 0.0M
2023-12-27 1,385.01 1,398.79 1,385.01 1,393.89 0.0M
2023-12-22 1,384.28 1,390.95 1,384.28 1,387.29 0.0M
2023-12-21 1,375.48 1,382.27 1,375.48 1,379.31 0.0M
2023-12-20 1,381.30 1,384.69 1,369.02 1,369.05 0.0M
2023-12-19 1,369.82 1,381.47 1,368.95 1,381.47 0.0M
2023-12-18 1,364.83 1,367.76 1,362.88 1,366.10 0.0M
2023-12-15 1,372.45 1,373.56 1,356.94 1,359.28 0.0M
2023-12-14 1,375.47 1,380.28 1,372.21 1,373.97 0.0M
2023-12-13 1,346.78 1,371.72 1,340.70 1,371.72 0.0M
2023-12-12 1,351.96 1,351.96 1,344.58 1,348.81 0.0M
2023-12-11 1,345.53 1,351.41 1,341.50 1,351.17 0.0M
2023-12-08 1,346.35 1,352.01 1,345.14 1,347.48 0.0M
2023-12-07 1,351.75 1,351.75 1,343.07 1,347.00 0.0M
2023-12-06 1,352.99 1,358.37 1,347.52 1,347.62 0.0M
2023-12-05 1,345.27 1,351.50 1,343.80 1,347.25 0.0M
2023-12-04 1,341.32 1,349.46 1,339.38 1,347.51 0.0M
2023-12-01 1,330.09 1,346.38 1,327.00 1,345.95 0.0M
2023-11-30 1,325.47 1,332.35 1,320.81 1,331.86 0.0M
2023-11-29 1,316.82 1,323.97 1,314.74 1,320.81 0.0M
2023-11-28 1,308.98 1,316.79 1,306.23 1,313.49 0.0M
2023-11-27 1,320.68 1,320.68 1,315.15 1,316.19 0.0M
2023-11-24 1,321.55 1,326.21 1,319.49 1,322.75 0.0M
2023-11-23 1,322.37 1,327.54 1,322.37 1,322.73 0.0M
2023-11-22 1,324.59 1,327.79 1,319.60 1,322.62 0.0M
2023-11-21 1,329.51 1,332.28 1,322.08 1,322.40 0.0M
2023-11-20 1,327.69 1,331.65 1,325.05 1,330.18 0.0M
2023-11-17 1,329.53 1,331.01 1,326.73 1,329.15 0.0M
2023-11-16 1,321.30 1,325.59 1,319.63 1,323.57 0.0M
2023-11-15 1,322.28 1,324.24 1,318.37 1,319.96 0.0M
2023-11-14 1,311.62 1,321.19 1,311.50 1,317.89 0.0M
2023-11-13 1,296.71 1,304.19 1,294.53 1,299.75 0.0M
2023-11-10 1,299.67 1,299.91 1,290.70 1,297.63 0.0M
2023-11-09 1,297.53 1,308.07 1,297.09 1,297.81 0.0M
2023-11-08 1,296.02 1,301.73 1,291.70 1,293.37 0.0M
2023-11-07 1,298.96 1,298.96 1,291.69 1,294.87 0.0M
2023-11-06 1,308.49 1,311.28 1,300.48 1,303.22 0.0M
2023-11-03 1,299.22 1,309.48 1,296.62 1,305.75 0.0M
2023-11-02 1,272.95 1,293.50 1,272.95 1,292.50 0.0M
2023-11-01 1,260.25 1,266.99 1,255.43 1,266.18 0.0M
2023-10-31 1,259.26 1,259.93 1,252.91 1,255.71 0.0M
2023-10-30 1,251.36 1,260.85 1,249.22 1,255.79 0.0M
2023-10-27 1,253.70 1,254.40 1,239.86 1,243.92 0.0M
2023-10-26 1,255.18 1,259.46 1,250.02 1,252.98 0.0M
2023-10-25 1,249.22 1,266.35 1,249.22 1,256.28 0.0M
2023-10-24 1,261.88 1,263.14 1,251.22 1,253.67 0.0M
2023-10-23 1,253.94 1,268.93 1,252.30 1,258.56 0.0M
2023-10-20 1,271.42 1,272.56 1,261.25 1,261.25 0.0M
2023-10-19 1,280.52 1,286.27 1,274.33 1,275.37 0.0M
2023-10-18 1,294.70 1,294.70 1,280.57 1,281.08 0.0M
2023-10-17 1,292.71 1,304.71 1,292.71 1,298.87 0.0M
2023-10-16 1,288.09 1,297.53 1,284.36 1,296.20 0.0M
2023-10-13 1,294.59 1,296.84 1,283.07 1,284.84 0.0M
2023-10-12 1,295.36 1,296.16 1,280.20 1,285.91 0.0M
2023-10-11 1,287.92 1,294.95 1,286.46 1,294.61 0.0M
2023-10-10 1,278.17 1,287.36 1,277.12 1,282.28 0.0M
2023-10-06 1,264.75 1,272.45 1,251.43 1,270.43 0.0M
2023-10-05 1,257.82 1,269.36 1,257.82 1,268.50 0.0M
2023-10-04 1,255.63 1,260.03 1,245.92 1,259.86 0.0M
2023-10-03 1,259.09 1,260.87 1,250.46 1,254.45 0.0M
2023-10-02 1,286.66 1,286.95 1,262.70 1,265.09 0.0M
2023-09-29 1,297.79 1,297.95 1,287.61 1,288.12 0.0M
2023-09-28 1,281.46 1,294.74 1,280.39 1,291.45 0.0M
2023-09-27 1,299.38 1,299.38 1,276.24 1,283.01 0.0M
2023-09-26 1,307.57 1,309.91 1,296.56 1,296.56 0.0M
2023-09-25 1,311.49 1,318.97 1,309.47 1,313.28 0.0M
2023-09-22 1,318.92 1,321.69 1,315.19 1,315.80 0.0M
2023-09-21 1,334.75 1,336.14 1,316.87 1,316.87 0.0M
2023-09-20 1,340.59 1,348.88 1,340.59 1,341.66 0.0M
2023-09-19 1,349.05 1,349.08 1,336.38 1,338.39 0.0M
2023-09-18 1,355.96 1,357.40 1,347.65 1,352.52 0.0M
2023-09-15 1,352.50 1,358.31 1,352.35 1,357.98 0.0M
2023-09-14 1,341.12 1,353.47 1,341.12 1,352.78 0.0M
2023-09-13 1,327.98 1,334.19 1,327.21 1,333.42 0.0M
2023-09-12 1,322.03 1,328.33 1,321.08 1,326.43 0.0M
2023-09-11 1,318.08 1,325.31 1,315.42 1,322.87 0.0M
2023-09-08 1,315.64 1,319.69 1,310.87 1,314.32 0.0M
2023-09-07 1,320.91 1,326.29 1,316.27 1,316.82 0.0M
2023-09-06 1,330.96 1,332.30 1,320.61 1,323.01 0.0M
2023-09-05 1,346.12 1,348.48 1,339.17 1,339.18 0.0M
2023-09-01 1,341.96 1,350.16 1,339.67 1,347.82 0.0M
2023-08-31 1,343.73 1,345.90 1,332.28 1,332.71 0.0M
2023-08-30 1,345.14 1,348.36 1,342.10 1,342.83 0.0M
2023-08-29 1,326.85 1,341.86 1,325.37 1,341.41 0.0M
2023-08-28 1,320.50 1,328.99 1,320.49 1,327.61 0.0M
2023-08-25 1,320.16 1,321.92 1,307.23 1,315.67 0.0M
2023-08-24 1,316.77 1,320.26 1,314.04 1,314.04 0.0M
2023-08-23 1,310.20 1,319.61 1,309.11 1,317.76 0.0M
2023-08-22 1,317.60 1,317.60 1,305.79 1,306.98 0.0M
2023-08-21 1,321.14 1,322.33 1,314.04 1,316.31 0.0M
2023-08-18 1,319.05 1,322.90 1,317.37 1,320.11 0.0M
2023-08-17 1,333.22 1,336.09 1,323.04 1,324.02 0.0M
2023-08-16 1,328.91 1,334.81 1,328.21 1,329.79 0.0M
2023-08-15 1,349.81 1,349.96 1,330.79 1,331.72 0.0M
2023-08-14 1,363.42 1,363.42 1,355.73 1,358.26 0.0M
2023-08-11 1,361.15 1,369.74 1,361.11 1,368.78 0.0M
2023-08-10 1,367.54 1,372.93 1,360.53 1,363.49 0.0M
2023-08-09 1,358.54 1,363.26 1,355.67 1,361.18 0.0M
2023-08-08 1,355.81 1,355.93 1,348.16 1,354.59 0.0M
2023-08-04 1,351.22 1,364.45 1,349.64 1,357.34 0.0M
2023-08-03 1,350.31 1,350.88 1,345.57 1,349.65 0.0M
2023-08-02 1,362.30 1,364.50 1,351.78 1,356.05 0.0M
2023-08-01 1,372.24 1,376.48 1,366.44 1,369.53 0.0M
2023-07-31 1,374.14 1,380.27 1,371.90 1,377.10 0.0M
2023-07-28 1,376.70 1,379.80 1,372.05 1,372.32 0.0M
2023-07-27 1,379.88 1,381.01 1,368.74 1,369.57 0.0M
2023-07-26 1,375.25 1,384.18 1,375.25 1,380.19 0.0M
2023-07-25 1,385.24 1,385.73 1,377.93 1,378.51 0.0M
2023-07-24 1,385.02 1,388.75 1,383.71 1,385.48 0.0M
2023-07-21 1,378.23 1,385.29 1,377.47 1,384.53 0.0M
2023-07-20 1,375.16 1,377.11 1,373.28 1,375.94 0.0M
2023-07-19 1,370.22 1,375.44 1,368.58 1,374.78 0.0M
2023-07-18 1,363.64 1,368.66 1,362.31 1,367.43 0.0M
2023-07-17 1,360.85 1,363.88 1,360.17 1,361.02 0.0M
2023-07-14 1,363.29 1,364.92 1,360.21 1,363.03 0.0M
2023-07-13 1,352.37 1,361.35 1,351.40 1,359.57 0.0M
2023-07-12 1,346.03 1,351.35 1,338.93 1,349.02 0.0M
2023-07-11 1,339.68 1,340.04 1,334.91 1,338.34 0.0M
2023-07-10 1,339.28 1,342.14 1,336.76 1,337.78 0.0M
2023-07-07 1,338.16 1,346.14 1,336.87 1,340.14 0.0M
2023-07-06 1,352.54 1,352.54 1,341.49 1,344.71 0.0M
2023-07-05 1,363.64 1,365.42 1,359.66 1,360.38 0.0M
2023-07-04 1,367.40 1,368.05 1,364.13 1,366.82 0.0M
2023-06-30 1,355.95 1,366.79 1,355.95 1,365.05 0.0M
2023-06-29 1,341.26 1,349.79 1,340.01 1,349.63 0.0M
2023-06-28 1,341.11 1,342.64 1,336.50 1,342.64 0.0M
2023-06-27 1,334.70 1,342.14 1,332.33 1,340.95 0.0M
2023-06-26 1,320.38 1,335.19 1,320.38 1,332.71 0.0M
2023-06-23 1,326.19 1,326.34 1,319.75 1,320.04 0.0M
2023-06-22 1,329.67 1,331.15 1,327.21 1,330.40 0.0M
2023-06-21 1,333.46 1,338.05 1,330.52 1,333.77 0.0M
2023-06-20 1,344.85 1,344.90 1,336.93 1,336.93 0.0M
2023-06-19 1,353.61 1,353.69 1,347.19 1,348.22 0.0M
2023-06-16 1,354.01 1,357.98 1,351.58 1,351.69 0.0M
2023-06-15 1,350.39 1,353.19 1,346.98 1,350.89 0.0M
2023-06-14 1,351.54 1,355.23 1,346.33 1,349.63 0.0M
2023-06-13 1,348.90 1,355.44 1,348.33 1,349.55 0.0M
2023-06-12 1,341.98 1,345.10 1,338.88 1,344.77 0.0M
2023-06-09 1,350.98 1,350.98 1,341.62 1,345.01 0.0M
2023-06-08 1,352.84 1,353.92 1,345.20 1,351.26 0.0M
2023-06-07 1,351.58 1,355.86 1,348.84 1,352.36 0.0M
2023-06-06 1,348.72 1,352.30 1,346.69 1,352.21 0.0M
2023-06-05 1,360.42 1,361.07 1,349.36 1,349.48 0.0M
2023-06-02 1,341.44 1,359.42 1,341.44 1,358.56 0.0M
2023-06-01 1,332.05 1,338.86 1,329.58 1,334.86 0.0M
2023-05-31 1,338.38 1,338.38 1,329.25 1,330.73 0.0M
2023-05-30 1,353.47 1,355.50 1,341.17 1,342.39 0.0M
2023-05-29 1,353.11 1,357.53 1,352.23 1,355.63 0.0M
2023-05-26 1,349.44 1,356.00 1,347.99 1,352.03 0.0M
2023-05-25 1,348.43 1,349.45 1,340.13 1,344.79 0.0M
2023-05-24 1,363.13 1,363.13 1,352.40 1,353.03 0.0M
2023-05-23 1,379.67 1,379.75 1,369.89 1,370.31 0.0M
2023-05-19 1,390.58 1,393.34 1,387.45 1,388.90 0.0M
2023-05-18 1,383.46 1,386.94 1,377.94 1,386.43 0.0M
2023-05-17 1,389.68 1,389.68 1,380.83 1,387.05 0.0M
2023-05-16 1,400.24 1,402.05 1,387.32 1,387.88 0.0M
2023-05-15 1,402.76 1,407.83 1,399.77 1,407.83 0.0M
2023-05-12 1,401.21 1,404.65 1,396.22 1,401.16 0.0M
2023-05-11 1,397.69 1,400.47 1,393.17 1,398.77 0.0M
2023-05-10 1,406.80 1,406.80 1,392.85 1,401.59 0.0M
2023-05-09 1,398.61 1,404.27 1,396.72 1,402.92 0.0M
2023-05-08 1,408.76 1,412.82 1,403.11 1,405.20 0.0M
2023-05-05 1,398.89 1,408.80 1,398.56 1,407.39 0.0M
2023-05-04 1,404.47 1,405.92 1,391.89 1,393.13 0.0M
2023-05-03 1,408.21 1,415.16 1,406.05 1,406.64 0.0M
2023-05-02 1,415.59 1,415.59 1,399.45 1,408.79 0.0M
2023-05-01 1,421.07 1,426.50 1,418.35 1,418.35 0.0M
2023-04-28 1,410.17 1,419.08 1,410.13 1,417.03 0.0M
2023-04-27 1,404.33 1,413.08 1,404.33 1,411.76 0.0M
2023-04-26 1,407.27 1,408.96 1,398.76 1,402.40 0.0M
2023-04-25 1,418.69 1,420.09 1,406.29 1,407.05 0.0M
2023-04-24 1,420.87 1,422.51 1,418.76 1,420.68 0.0M
2023-04-21 1,421.95 1,423.56 1,416.73 1,423.17 0.0M
2023-04-20 1,415.91 1,423.11 1,415.91 1,419.55 0.0M
2023-04-19 1,412.35 1,420.21 1,412.35 1,418.75 0.0M
2023-04-18 1,416.71 1,420.36 1,416.47 1,417.35 0.0M
2023-04-17 1,409.09 1,413.76 1,406.77 1,413.51 0.0M
2023-04-14 1,410.86 1,413.60 1,406.40 1,409.06 0.0M
2023-04-13 1,405.32 1,409.40 1,401.12 1,408.03 0.0M
2023-04-12 1,407.66 1,409.87 1,402.11 1,403.21 0.0M
2023-04-11 1,393.06 1,403.29 1,393.06 1,399.73 0.0M
2023-04-10 1,383.65 1,391.06 1,382.78 1,390.35 0.0M
2023-04-06 1,384.16 1,386.12 1,380.61 1,385.90 0.0M
2023-04-05 1,384.48 1,386.01 1,379.59 1,383.52 0.0M
2023-04-04 1,389.34 1,390.80 1,382.56 1,387.85 0.0M
2023-04-03 1,377.57 1,384.28 1,376.91 1,384.15 0.0M
2023-03-31 1,370.55 1,377.17 1,370.55 1,375.07 0.0M
2023-03-30 1,369.26 1,370.57 1,362.29 1,367.03 0.0M
2023-03-29 1,362.31 1,364.61 1,360.01 1,363.13 0.0M
2023-03-28 1,353.27 1,357.42 1,350.97 1,354.16 0.0M
2023-03-27 1,351.42 1,353.47 1,348.65 1,353.09 0.0M
2023-03-24 1,337.16 1,347.35 1,332.37 1,347.19 0.0M
2023-03-23 1,351.21 1,354.87 1,338.42 1,342.19 0.0M
2023-03-22 1,359.89 1,363.91 1,348.84 1,348.84 0.0M
2023-03-21 1,362.39 1,364.42 1,355.99 1,356.23 0.0M
2023-03-20 1,348.31 1,356.32 1,348.25 1,352.66 0.0M
2023-03-17 1,354.12 1,354.12 1,341.18 1,345.25 0.0M
2023-03-16 1,340.28 1,360.75 1,334.22 1,356.43 0.0M
2023-03-15 1,350.47 1,350.47 1,335.14 1,347.47 0.0M
2023-03-14 1,368.12 1,368.12 1,350.09 1,359.09 0.0M
2023-03-13 1,348.29 1,360.12 1,342.53 1,354.19 0.0M
2023-03-10 1,375.84 1,379.57 1,360.17 1,361.76 0.0M
2023-03-09 1,398.42 1,399.61 1,377.45 1,379.59 0.0M
2023-03-08 1,397.66 1,404.68 1,394.87 1,398.66 0.0M
2023-03-07 1,410.29 1,410.29 1,392.58 1,396.12 0.0M
2023-03-06 1,412.83 1,418.43 1,409.96 1,411.14 0.0M
2023-03-03 1,406.42 1,414.61 1,404.28 1,412.95 0.0M
2023-03-02 1,393.19 1,400.89 1,390.54 1,400.68 0.0M
2023-03-01 1,392.39 1,401.53 1,392.39 1,397.23 0.0M
2023-02-28 1,396.58 1,396.58 1,389.88 1,393.93 0.0M
2023-02-27 1,402.79 1,409.17 1,398.95 1,400.48 0.0M
2023-02-24 1,388.74 1,399.02 1,385.24 1,398.92 0.0M
2023-02-23 1,402.74 1,402.74 1,389.12 1,393.94 0.0M
2023-02-22 1,400.48 1,403.28 1,394.46 1,396.85 0.0M
2023-02-21 1,412.56 1,413.74 1,400.88 1,402.35 0.0M
2023-02-17 1,416.02 1,420.57 1,414.45 1,417.74 0.0M
2023-02-16 1,414.86 1,427.47 1,414.84 1,421.54 0.0M
2023-02-15 1,416.30 1,420.58 1,413.19 1,420.30 0.0M
2023-02-14 1,423.87 1,428.22 1,416.39 1,423.25 0.0M
2023-02-13 1,423.10 1,432.56 1,422.63 1,428.15 0.0M
2023-02-10 1,410.45 1,423.65 1,409.30 1,422.99 0.0M
2023-02-09 1,424.92 1,427.50 1,411.46 1,415.60 0.0M
2023-02-08 1,423.13 1,426.27 1,417.66 1,421.02 0.0M
2023-02-07 1,420.98 1,431.32 1,417.89 1,425.16 0.0M
2023-02-06 1,424.33 1,426.37 1,418.47 1,424.00 0.0M
2023-02-03 1,425.31 1,431.96 1,423.96 1,428.71 0.0M
2023-02-02 1,431.38 1,431.62 1,421.03 1,426.69 0.0M
2023-02-01 1,425.96 1,432.38 1,418.52 1,427.71 0.0M
2023-01-31 1,421.60 1,429.88 1,418.97 1,429.74 0.0M
2023-01-30 1,418.28 1,426.26 1,418.28 1,419.03 0.0M
2023-01-27 1,422.50 1,424.86 1,416.45 1,422.10 0.0M
2023-01-26 1,420.02 1,423.44 1,414.89 1,423.44 0.0M
2023-01-25 1,414.60 1,419.69 1,408.01 1,417.37 0.0M
2023-01-24 1,421.70 1,427.66 1,417.93 1,426.31 0.0M
2023-01-23 1,421.43 1,428.61 1,416.55 1,426.22 0.0M
2023-01-20 1,413.66 1,421.81 1,408.32 1,421.32 0.0M
2023-01-19 1,411.69 1,415.17 1,408.61 1,411.80 0.0M
2023-01-18 1,427.99 1,431.84 1,416.56 1,416.56 0.0M
2023-01-17 1,423.41 1,427.86 1,421.95 1,425.33 0.0M
2023-01-16 1,416.37 1,423.97 1,415.95 1,421.30 0.0M
2023-01-13 1,405.34 1,419.91 1,404.41 1,418.50 0.0M
2023-01-12 1,402.53 1,409.15 1,396.56 1,408.91 0.0M
2023-01-11 1,393.79 1,399.06 1,389.92 1,398.76 0.0M
2023-01-10 1,385.71 1,389.51 1,381.98 1,389.51 0.0M
2023-01-09 1,389.99 1,395.91 1,385.25 1,387.04 0.0M
2023-01-06 1,373.43 1,387.45 1,369.93 1,386.37 0.0M
2023-01-05 1,371.23 1,372.00 1,361.68 1,366.73 0.0M
2023-01-04 1,366.76 1,379.14 1,363.64 1,375.22 0.0M
2023-01-03 1,362.05 1,368.56 1,356.11 1,362.36 0.0M