S&P/TSX Canadian ESG Dividend Aristocrats FMC Weig

SPTXEDCT
🏛️ canada →
2,751.35
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
2024-12-31 2,305.62 2,317.56 2,305.62 2,314.78 0.0M
2024-12-30 2,317.30 2,317.30 2,292.83 2,303.95 0.0M
2024-12-27 2,316.44 2,322.20 2,309.17 2,316.81 0.0M
2024-12-24 2,310.39 2,315.51 2,303.90 2,315.26 0.0M
2024-12-23 2,301.20 2,310.53 2,289.41 2,310.38 0.0M
2024-12-20 2,287.93 2,310.38 2,273.48 2,301.20 0.0M
2024-12-19 2,296.77 2,303.01 2,287.41 2,287.59 0.0M
2024-12-18 2,332.49 2,332.49 2,293.25 2,296.77 0.0M
2024-12-17 2,339.76 2,339.76 2,328.20 2,332.44 0.0M
2024-12-16 2,354.62 2,354.62 2,337.92 2,339.76 0.0M
2024-12-13 2,364.29 2,364.29 2,348.62 2,352.54 0.0M
2024-12-12 2,379.32 2,379.32 2,361.06 2,364.11 0.0M
2024-12-11 2,375.26 2,384.39 2,373.70 2,379.32 0.0M
2024-12-10 2,380.55 2,381.58 2,373.17 2,374.38 0.0M
2024-12-09 2,384.41 2,396.06 2,379.74 2,380.49 0.0M
2024-12-06 2,384.45 2,394.90 2,382.53 2,383.77 0.0M
2024-12-05 2,381.34 2,389.67 2,368.05 2,384.43 0.0M
2024-12-04 2,381.50 2,391.36 2,377.44 2,381.21 0.0M
2024-12-03 2,376.67 2,386.73 2,376.41 2,381.50 0.0M
2024-12-02 2,376.34 2,380.95 2,367.04 2,376.48 0.0M
2024-11-29 2,371.84 2,379.62 2,369.01 2,376.34 0.0M
2024-11-28 2,367.13 2,375.49 2,367.13 2,370.99 0.0M
2024-11-27 2,362.23 2,371.50 2,358.37 2,367.08 0.0M
2024-11-26 2,357.84 2,363.72 2,350.49 2,361.58 0.0M
2024-11-25 2,369.06 2,371.98 2,357.84 2,357.84 0.0M
2024-11-22 2,365.78 2,374.75 2,364.50 2,369.06 0.0M
2024-11-21 2,341.76 2,366.78 2,338.62 2,365.61 0.0M
2024-11-20 2,339.05 2,341.58 2,329.66 2,341.49 0.0M
2024-11-19 2,334.23 2,338.77 2,318.13 2,338.14 0.0M
2024-11-18 2,324.51 2,341.86 2,324.51 2,334.23 0.0M
2024-11-15 2,336.31 2,336.31 2,317.71 2,324.45 0.0M
2024-11-14 2,323.31 2,338.85 2,323.31 2,333.32 0.0M
2024-11-13 2,325.91 2,330.02 2,317.77 2,323.27 0.0M
2024-11-12 2,334.22 2,335.12 2,313.86 2,325.91 0.0M
2024-11-11 2,334.32 2,344.98 2,333.43 2,334.22 0.0M
2024-11-08 2,339.26 2,339.26 2,327.81 2,334.32 0.0M
2024-11-07 2,325.82 2,340.70 2,321.94 2,339.26 0.0M
2024-11-06 2,305.04 2,326.57 2,297.68 2,325.68 0.0M
2024-11-05 2,297.17 2,306.65 2,292.41 2,305.04 0.0M
2024-11-04 2,298.08 2,303.96 2,285.91 2,297.17 0.0M
2024-11-01 2,290.49 2,304.92 2,290.49 2,298.08 0.0M
2024-10-31 2,321.13 2,321.13 2,286.76 2,290.49 0.0M
2024-10-30 2,326.74 2,326.74 2,312.85 2,321.05 0.0M
2024-10-29 2,324.35 2,326.65 2,316.80 2,325.31 0.0M
2024-10-28 2,312.00 2,327.53 2,310.65 2,324.35 0.0M
2024-10-25 2,322.83 2,325.01 2,310.02 2,312.00 0.0M
2024-10-24 2,328.36 2,328.36 2,305.68 2,322.83 0.0M
2024-10-23 2,330.43 2,333.14 2,316.25 2,326.47 0.0M
2024-10-22 2,327.04 2,331.76 2,313.77 2,330.43 0.0M
2024-10-21 2,337.44 2,346.07 2,323.38 2,327.04 0.0M
2024-10-18 2,325.29 2,339.42 2,324.92 2,337.44 0.0M
2024-10-17 2,314.49 2,328.55 2,314.49 2,325.29 0.0M
2024-10-16 2,306.31 2,319.14 2,306.31 2,314.49 0.0M
2024-10-15 2,294.12 2,308.76 2,292.61 2,306.31 0.0M
2024-10-11 2,279.47 2,298.41 2,279.47 2,294.09 0.0M
2024-10-10 2,281.62 2,281.62 2,268.16 2,279.47 0.0M
2024-10-09 2,265.55 2,280.15 2,259.35 2,279.52 0.0M
2024-10-08 2,265.12 2,268.64 2,256.02 2,265.55 0.0M
2024-10-07 2,270.17 2,271.24 2,255.47 2,265.12 0.0M
2024-10-04 2,260.99 2,274.10 2,260.99 2,270.17 0.0M
2024-10-03 2,268.13 2,268.13 2,247.32 2,260.96 0.0M
2024-10-02 2,274.69 2,279.55 2,263.71 2,268.13 0.0M
2024-10-01 2,270.66 2,274.69 2,258.96 2,273.04 0.0M
2024-09-30 2,267.58 2,272.22 2,255.37 2,270.66 0.0M
2024-09-27 2,276.46 2,278.87 2,267.08 2,267.58 0.0M
2024-09-26 2,260.68 2,279.35 2,260.68 2,272.63 0.0M
2024-09-25 2,257.76 2,262.39 2,255.14 2,260.68 0.0M
2024-09-24 2,257.94 2,263.75 2,256.09 2,257.76 0.0M
2024-09-23 2,259.68 2,262.52 2,250.34 2,257.94 0.0M
2024-09-20 2,255.82 2,259.68 2,247.55 2,259.68 0.0M
2024-09-19 2,242.52 2,266.51 2,242.52 2,255.48 0.0M
2024-09-18 2,252.13 2,256.13 2,240.56 2,242.52 0.0M
2024-09-17 2,261.19 2,266.59 2,247.88 2,252.13 0.0M
2024-09-16 2,253.65 2,263.31 2,249.22 2,261.19 0.0M
2024-09-13 2,243.52 2,257.72 2,243.52 2,252.01 0.0M
2024-09-12 2,219.84 2,243.54 2,219.84 2,242.93 0.0M
2024-09-11 2,205.41 2,219.68 2,189.92 2,219.68 0.0M
2024-09-10 2,209.11 2,209.11 2,189.06 2,205.29 0.0M
2024-09-09 2,183.97 2,210.53 2,183.97 2,208.34 0.0M
2024-09-06 2,195.14 2,208.22 2,175.20 2,183.97 0.0M
2024-09-05 2,194.21 2,205.96 2,190.18 2,194.49 0.0M
2024-09-04 2,185.96 2,197.13 2,179.51 2,194.11 0.0M
2024-09-03 2,194.22 2,194.22 2,175.03 2,185.96 0.0M
2024-08-30 2,178.90 2,195.35 2,178.44 2,194.22 0.0M
2024-08-29 2,167.73 2,187.11 2,167.73 2,177.88 0.0M
2024-08-28 2,173.50 2,176.71 2,162.48 2,167.73 0.0M
2024-08-27 2,178.25 2,178.25 2,163.83 2,172.90 0.0M
2024-08-26 2,174.79 2,182.79 2,174.79 2,178.25 0.0M
2024-08-23 2,156.51 2,179.46 2,156.51 2,174.79 0.0M
2024-08-22 2,160.14 2,160.14 2,147.38 2,156.35 0.0M
2024-08-21 2,154.50 2,161.48 2,153.06 2,160.09 0.0M
2024-08-20 2,154.44 2,158.00 2,148.79 2,153.48 0.0M
2024-08-19 2,145.30 2,160.48 2,145.30 2,154.44 0.0M
2024-08-16 2,135.70 2,145.24 2,134.94 2,145.24 0.0M
2024-08-15 2,120.13 2,139.07 2,120.13 2,135.42 0.0M
2024-08-14 2,110.13 2,117.64 2,105.98 2,117.53 0.0M
2024-08-13 2,092.05 2,110.26 2,092.05 2,110.13 0.0M
2024-08-12 2,085.45 2,095.15 2,083.00 2,092.05 0.0M
2024-08-09 2,078.16 2,087.11 2,071.41 2,085.45 0.0M
2024-08-08 2,056.51 2,083.72 2,056.51 2,077.96 0.0M
2024-08-07 2,074.58 2,086.82 2,050.29 2,056.51 0.0M
2024-08-06 2,095.61 2,095.61 2,045.88 2,074.45 0.0M
2024-08-02 2,123.79 2,123.79 2,075.84 2,095.61 0.0M
2024-08-01 2,142.70 2,144.59 2,115.14 2,123.79 0.0M
2024-07-31 2,128.67 2,152.09 2,128.67 2,142.70 0.0M
2024-07-30 2,120.24 2,134.65 2,117.86 2,128.60 0.0M
2024-07-29 2,119.12 2,124.49 2,111.66 2,118.83 0.0M
2024-07-26 2,104.30 2,121.40 2,104.30 2,119.12 0.0M
2024-07-25 2,111.84 2,113.62 2,098.93 2,104.30 0.0M
2024-07-24 2,121.15 2,123.50 2,109.43 2,110.05 0.0M
2024-07-23 2,125.05 2,125.91 2,117.23 2,121.15 0.0M
2024-07-22 2,108.87 2,126.21 2,108.87 2,125.05 0.0M
2024-07-19 2,111.98 2,113.26 2,101.80 2,108.87 0.0M
2024-07-18 2,119.34 2,125.54 2,104.21 2,111.98 0.0M
2024-07-17 2,120.05 2,122.21 2,110.48 2,119.34 0.0M
2024-07-16 2,097.14 2,120.09 2,097.14 2,120.05 0.0M
2024-07-15 2,091.62 2,104.04 2,089.24 2,097.14 0.0M
2024-07-12 2,079.35 2,097.68 2,079.35 2,091.58 0.0M
2024-07-11 2,065.49 2,082.82 2,065.49 2,079.35 0.0M
2024-07-10 2,041.47 2,065.55 2,041.47 2,065.49 0.0M
2024-07-09 2,039.88 2,043.66 2,032.94 2,039.39 0.0M
2024-07-08 2,033.79 2,040.45 2,030.57 2,039.88 0.0M
2024-07-05 2,047.55 2,052.33 2,033.79 2,033.79 0.0M
2024-07-04 2,045.36 2,052.10 2,045.36 2,047.52 0.0M
2024-07-03 2,024.10 2,049.83 2,024.10 2,045.36 0.0M
2024-07-02 2,020.08 2,025.35 2,010.92 2,022.47 0.0M
2024-06-28 2,025.63 2,032.91 2,015.22 2,020.08 0.0M
2024-06-27 2,013.22 2,024.54 2,012.22 2,022.29 0.0M
2024-06-26 2,013.95 2,014.70 1,999.51 2,013.22 0.0M
2024-06-25 2,019.88 2,019.88 2,006.76 2,013.95 0.0M
2024-06-24 1,993.04 2,020.88 1,993.04 2,019.88 0.0M
2024-06-21 1,994.18 1,996.15 1,988.71 1,992.57 0.0M
2024-06-20 1,989.84 1,999.60 1,987.25 1,993.84 0.0M
2024-06-19 1,998.56 2,000.50 1,986.97 1,989.83 0.0M
2024-06-18 1,997.64 2,008.85 1,993.77 1,998.56 0.0M
2024-06-17 2,003.00 2,003.00 1,990.64 1,997.58 0.0M
2024-06-14 2,010.76 2,010.76 1,987.63 2,002.53 0.0M
2024-06-13 2,029.96 2,029.96 2,006.49 2,009.03 0.0M
2024-06-12 2,026.48 2,045.60 2,026.48 2,029.84 0.0M
2024-06-11 2,044.39 2,044.39 2,022.74 2,026.35 0.0M
2024-06-10 2,043.59 2,046.47 2,035.64 2,044.39 0.0M
2024-06-07 2,062.64 2,062.64 2,042.55 2,042.89 0.0M
2024-06-06 2,054.77 2,063.50 2,053.29 2,062.02 0.0M
2024-06-05 2,044.40 2,056.95 2,044.40 2,054.71 0.0M
2024-06-04 2,051.43 2,051.43 2,030.91 2,044.40 0.0M
2024-06-03 2,056.68 2,061.29 2,039.77 2,051.43 0.0M
2024-05-31 2,039.42 2,057.22 2,030.48 2,056.68 0.0M
2024-05-30 2,016.64 2,041.75 2,016.64 2,038.42 0.0M
2024-05-29 2,051.91 2,051.91 2,016.57 2,016.64 0.0M
2024-05-28 2,068.42 2,068.42 2,047.10 2,051.20 0.0M
2024-05-27 2,063.55 2,070.61 2,063.55 2,068.42 0.0M
2024-05-24 2,055.72 2,068.42 2,055.72 2,063.55 0.0M
2024-05-23 2,070.60 2,076.72 2,049.93 2,055.72 0.0M
2024-05-22 2,077.13 2,077.72 2,064.37 2,070.44 0.0M
2024-05-21 2,078.96 2,085.59 2,071.92 2,077.13 0.0M
2024-05-17 2,066.97 2,078.23 2,065.76 2,078.02 0.0M
2024-05-16 2,063.18 2,069.89 2,062.13 2,066.91 0.0M
2024-05-15 2,060.99 2,068.33 2,058.57 2,062.91 0.0M
2024-05-14 2,063.17 2,066.17 2,056.32 2,060.85 0.0M
2024-05-13 2,061.68 2,069.84 2,057.03 2,060.64 0.0M
2024-05-10 2,060.28 2,069.64 2,060.28 2,061.68 0.0M
2024-05-09 2,048.63 2,064.91 2,048.63 2,060.28 0.0M
2024-05-08 2,033.14 2,049.68 2,027.98 2,048.63 0.0M
2024-05-07 2,031.37 2,039.32 2,031.13 2,032.94 0.0M
2024-05-06 2,009.42 2,032.92 2,009.42 2,031.24 0.0M
2024-05-03 2,004.44 2,016.90 2,004.32 2,009.42 0.0M
2024-05-02 1,996.61 2,011.19 1,992.85 2,004.44 0.0M
2024-05-01 1,994.57 2,010.14 1,987.14 1,996.61 0.0M
2024-04-30 2,008.53 2,008.53 1,994.57 1,994.57 0.0M
2024-04-29 2,006.50 2,012.56 1,999.62 2,008.53 0.0M
2024-04-26 2,001.77 2,009.83 2,001.77 2,006.42 0.0M
2024-04-25 1,997.80 2,003.45 1,976.56 2,000.48 0.0M
2024-04-24 2,006.73 2,007.14 1,989.28 1,997.80 0.0M
2024-04-23 1,997.50 2,008.86 1,996.26 2,005.08 0.0M
2024-04-22 1,991.03 2,001.21 1,987.09 1,997.50 0.0M
2024-04-19 1,977.84 1,992.73 1,974.64 1,991.03 0.0M
2024-04-18 1,971.79 1,984.85 1,968.09 1,977.84 0.0M
2024-04-17 1,969.34 1,985.59 1,962.54 1,971.76 0.0M
2024-04-16 1,986.34 1,986.34 1,964.59 1,969.32 0.0M
2024-04-15 1,996.97 2,012.33 1,979.05 1,986.34 0.0M
2024-04-12 2,012.51 2,019.77 1,989.77 1,996.97 0.0M
2024-04-11 2,017.93 2,019.83 1,999.59 2,012.48 0.0M
2024-04-10 2,038.61 2,038.61 2,010.94 2,017.93 0.0M
2024-04-09 2,030.47 2,040.98 2,022.14 2,038.61 0.0M
2024-04-08 2,030.24 2,035.28 2,024.37 2,030.47 0.0M
2024-04-05 2,012.76 2,033.49 2,012.76 2,028.29 0.0M
2024-04-04 2,017.99 2,031.05 2,008.58 2,012.76 0.0M
2024-04-03 2,016.03 2,025.37 2,013.07 2,017.99 0.0M
2024-04-02 2,031.49 2,031.49 2,010.46 2,016.03 0.0M
2024-04-01 2,036.26 2,037.08 2,024.32 2,031.38 0.0M
2024-03-28 2,027.68 2,038.98 2,027.68 2,034.72 0.0M
2024-03-27 2,008.36 2,027.68 2,008.36 2,027.68 0.0M
2024-03-26 2,006.71 2,015.20 2,005.23 2,005.23 0.0M
2024-03-25 2,009.78 2,017.73 2,006.71 2,006.71 0.0M
2024-03-22 2,021.62 2,025.43 2,009.17 2,009.78 0.0M
2024-03-21 2,012.76 2,030.32 2,012.76 2,021.19 0.0M
2024-03-20 2,000.00 2,015.03 1,997.25 2,012.75 0.0M
2024-03-19 1,998.42 2,008.72 1,998.42 1,999.70 0.0M
2024-03-18 1,999.39 2,002.97 1,995.57 1,998.41 0.0M
2024-03-15 1,997.81 2,002.47 1,992.04 1,999.39 0.0M
2024-03-14 2,016.25 2,016.25 1,989.19 1,997.81 0.0M
2024-03-13 2,007.31 2,018.15 2,007.31 2,014.23 0.0M
2024-03-12 2,003.90 2,008.56 1,999.36 2,007.02 0.0M
2024-03-11 1,998.22 2,004.81 1,991.69 2,003.61 0.0M
2024-03-08 1,999.94 2,005.91 1,994.83 1,998.22 0.0M
2024-03-07 1,986.06 1,999.96 1,986.06 1,999.29 0.0M
2024-03-06 1,982.57 1,998.25 1,981.82 1,985.98 0.0M
2024-03-05 1,975.57 1,986.87 1,975.57 1,981.95 0.0M
2024-03-04 1,975.00 1,980.22 1,970.70 1,975.57 0.0M
2024-03-01 1,965.06 1,980.63 1,964.02 1,974.95 0.0M
2024-02-29 1,958.61 1,967.52 1,958.61 1,965.00 0.0M
2024-02-28 1,962.84 1,966.35 1,957.48 1,958.09 0.0M
2024-02-27 1,964.38 1,965.34 1,956.11 1,962.32 0.0M
2024-02-26 1,975.48 1,979.54 1,959.98 1,962.88 0.0M
2024-02-23 1,966.82 1,978.25 1,965.32 1,975.48 0.0M
2024-02-22 1,952.47 1,969.82 1,952.47 1,966.82 0.0M
2024-02-21 1,960.00 1,960.00 1,946.99 1,952.21 0.0M
2024-02-20 1,957.61 1,967.04 1,956.11 1,959.96 0.0M
2024-02-16 1,946.68 1,962.92 1,946.68 1,957.48 0.0M
2024-02-15 1,919.84 1,950.06 1,919.84 1,946.68 0.0M
2024-02-14 1,896.52 1,920.10 1,896.52 1,919.84 0.0M
2024-02-13 1,927.49 1,927.49 1,881.28 1,894.13 0.0M
2024-02-12 1,919.27 1,932.64 1,918.81 1,927.49 0.0M
2024-02-09 1,913.54 1,920.39 1,907.55 1,919.27 0.0M
2024-02-08 1,920.35 1,920.35 1,900.39 1,913.54 0.0M
2024-02-07 1,924.61 1,926.14 1,916.03 1,920.35 0.0M
2024-02-06 1,916.88 1,926.60 1,915.96 1,924.61 0.0M
2024-02-05 1,934.58 1,934.58 1,912.98 1,916.88 0.0M
2024-02-02 1,944.23 1,944.23 1,921.09 1,934.58 0.0M
2024-02-01 1,933.71 1,945.32 1,927.53 1,944.23 0.0M
2024-01-31 1,946.13 1,952.79 1,931.60 1,933.71 0.0M
2024-01-30 1,945.79 1,949.39 1,937.68 1,946.06 0.0M
2024-01-29 1,939.95 1,946.32 1,929.48 1,945.76 0.0M
2024-01-26 1,937.94 1,940.53 1,935.11 1,938.71 0.0M
2024-01-25 1,933.10 1,939.45 1,931.34 1,937.94 0.0M
2024-01-24 1,936.61 1,945.12 1,932.09 1,933.10 0.0M
2024-01-23 1,927.51 1,937.16 1,927.51 1,934.98 0.0M
2024-01-22 1,927.03 1,929.99 1,919.81 1,927.48 0.0M
2024-01-19 1,914.87 1,928.78 1,909.36 1,927.03 0.0M
2024-01-18 1,905.14 1,915.30 1,905.14 1,914.87 0.0M
2024-01-17 1,926.00 1,926.00 1,898.67 1,905.14 0.0M
2024-01-16 1,933.80 1,933.80 1,915.89 1,926.00 0.0M
2024-01-15 1,929.38 1,935.32 1,923.26 1,933.80 0.0M
2024-01-12 1,925.22 1,941.23 1,924.52 1,929.38 0.0M
2024-01-11 1,937.30 1,938.90 1,915.90 1,925.18 0.0M
2024-01-10 1,937.48 1,941.77 1,935.38 1,937.30 0.0M
2024-01-09 1,956.60 1,956.60 1,934.92 1,937.48 0.0M
2024-01-08 1,943.51 1,954.79 1,939.99 1,954.79 0.0M
2024-01-05 1,938.97 1,950.05 1,934.37 1,943.51 0.0M
2024-01-04 1,934.67 1,947.08 1,931.94 1,938.95 0.0M
2024-01-03 1,941.75 1,941.75 1,928.40 1,934.64 0.0M
2024-01-02 1,941.11 1,945.73 1,933.83 1,941.75 0.0M