S&P/TSX Canadian ESG Dividend Aristocrats FMC Weig

SPTXEDCT
🏛️ canada →
2,765.54
Last Update: 2025-09-30
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
2025-09-30 2,751.35 2,765.59 2,745.55 2,765.54 0.0M
2025-09-29 2,745.74 2,757.47 2,745.74 2,751.35 0.0M
2025-09-26 2,735.63 2,748.05 2,735.63 2,740.83 0.0M
2025-09-25 2,732.88 2,737.49 2,723.88 2,735.63 0.0M
2025-09-24 2,732.77 2,744.50 2,732.77 2,732.84 0.0M
2025-09-23 2,732.16 2,739.69 2,731.59 2,732.77 0.0M
2025-09-22 2,731.96 2,736.13 2,726.16 2,731.73 0.0M
2025-09-19 2,708.90 2,732.55 2,708.90 2,731.86 0.0M
2025-09-18 2,704.47 2,716.39 2,700.71 2,708.90 0.0M
2025-09-17 2,702.14 2,715.82 2,699.43 2,704.47 0.0M
2025-09-16 2,713.00 2,713.00 2,697.76 2,702.14 0.0M
2025-09-15 2,712.88 2,713.63 2,703.24 2,712.85 0.0M
2025-09-12 2,718.59 2,720.60 2,709.48 2,711.30 0.0M
2025-09-11 2,697.10 2,718.59 2,697.10 2,718.59 0.0M
2025-09-10 2,694.20 2,697.75 2,690.28 2,696.94 0.0M
2025-09-09 2,691.78 2,700.51 2,689.47 2,693.07 0.0M
2025-09-08 2,695.55 2,696.23 2,681.54 2,691.78 0.0M
2025-09-05 2,691.68 2,703.78 2,684.32 2,694.80 0.0M
2025-09-04 2,679.10 2,692.21 2,679.10 2,691.50 0.0M
2025-09-03 2,665.59 2,679.79 2,665.59 2,678.93 0.0M
2025-09-02 2,665.92 2,666.05 2,651.98 2,665.59 0.0M
2025-08-29 2,656.07 2,669.92 2,651.68 2,665.82 0.0M
2025-08-28 2,650.99 2,657.73 2,642.36 2,655.62 0.0M
2025-08-27 2,641.49 2,656.38 2,640.27 2,650.99 0.0M
2025-08-26 2,619.71 2,640.93 2,619.71 2,640.70 0.0M
2025-08-25 2,637.27 2,637.27 2,618.27 2,619.71 0.0M
2025-08-22 2,631.08 2,646.83 2,631.08 2,637.27 0.0M
2025-08-21 2,622.37 2,633.18 2,619.07 2,630.93 0.0M
2025-08-20 2,613.82 2,626.66 2,613.82 2,622.14 0.0M
2025-08-19 2,602.72 2,616.36 2,602.72 2,612.61 0.0M
2025-08-18 2,605.11 2,606.61 2,596.40 2,602.07 0.0M
2025-08-15 2,608.71 2,610.26 2,601.65 2,605.11 0.0M
2025-08-14 2,596.90 2,605.48 2,592.28 2,605.42 0.0M
2025-08-13 2,588.68 2,600.48 2,588.68 2,596.90 0.0M
2025-08-12 2,581.65 2,591.74 2,580.40 2,588.68 0.0M
2025-08-11 2,573.56 2,582.79 2,572.85 2,581.65 0.0M
2025-08-08 2,575.83 2,584.61 2,572.80 2,573.56 0.0M
2025-08-07 2,587.28 2,589.15 2,571.46 2,575.64 0.0M
2025-08-06 2,586.87 2,591.17 2,577.35 2,587.19 0.0M
2025-08-05 2,554.78 2,592.35 2,554.78 2,586.70 0.0M
2025-08-01 2,564.33 2,564.33 2,540.03 2,554.78 0.0M
2025-07-31 2,568.88 2,574.34 2,560.49 2,564.33 0.0M
2025-07-30 2,585.84 2,587.97 2,563.82 2,568.64 0.0M
2025-07-29 2,569.75 2,583.99 2,569.75 2,583.99 0.0M
2025-07-28 2,584.01 2,584.01 2,566.75 2,569.70 0.0M
2025-07-25 2,576.85 2,585.69 2,576.54 2,584.01 0.0M
2025-07-24 2,576.31 2,584.95 2,569.81 2,576.85 0.0M
2025-07-23 2,571.29 2,580.98 2,571.29 2,574.57 0.0M
2025-07-22 2,557.48 2,572.50 2,557.48 2,571.29 0.0M
2025-07-21 2,566.79 2,574.10 2,557.08 2,557.48 0.0M
2025-07-18 2,567.12 2,570.75 2,563.65 2,566.79 0.0M
2025-07-17 2,560.16 2,571.84 2,550.92 2,567.12 0.0M
2025-07-16 2,556.14 2,562.03 2,545.92 2,560.16 0.0M
2025-07-15 2,567.74 2,568.67 2,550.39 2,556.14 0.0M
2025-07-14 2,554.24 2,570.29 2,552.96 2,567.69 0.0M
2025-07-11 2,560.45 2,560.45 2,544.33 2,554.24 0.0M
2025-07-10 2,547.34 2,563.22 2,545.60 2,560.45 0.0M
2025-07-09 2,544.19 2,552.36 2,544.19 2,547.34 0.0M
2025-07-08 2,548.08 2,550.61 2,536.67 2,544.19 0.0M
2025-07-07 2,554.53 2,559.40 2,545.11 2,548.08 0.0M
2025-07-04 2,552.93 2,557.93 2,550.35 2,554.53 0.0M
2025-07-03 2,541.34 2,556.37 2,541.34 2,552.93 0.0M
2025-07-02 2,557.14 2,559.53 2,533.84 2,541.34 0.0M
2025-06-30 2,541.69 2,555.42 2,533.72 2,555.02 0.0M
2025-06-27 2,534.79 2,548.42 2,529.57 2,538.24 0.0M
2025-06-26 2,515.89 2,533.37 2,515.89 2,533.37 0.0M
2025-06-25 2,530.40 2,530.40 2,511.90 2,515.85 0.0M
2025-06-24 2,524.08 2,536.61 2,520.61 2,530.40 0.0M
2025-06-23 2,511.53 2,526.52 2,510.19 2,523.66 0.0M
2025-06-20 2,510.10 2,524.85 2,509.09 2,511.51 0.0M
2025-06-19 2,513.29 2,513.29 2,504.80 2,510.02 0.0M
2025-06-18 2,513.96 2,518.38 2,511.03 2,513.29 0.0M
2025-06-17 2,521.26 2,521.26 2,505.86 2,513.96 0.0M
2025-06-16 2,521.92 2,537.34 2,520.00 2,521.18 0.0M
2025-06-13 2,535.47 2,535.47 2,518.26 2,520.50 0.0M
2025-06-12 2,518.80 2,535.18 2,517.40 2,535.18 0.0M
2025-06-11 2,523.66 2,527.23 2,515.39 2,518.64 0.0M
2025-06-10 2,525.63 2,531.77 2,521.37 2,523.50 0.0M
2025-06-09 2,536.83 2,536.83 2,521.21 2,524.68 0.0M
2025-06-06 2,540.00 2,549.27 2,533.94 2,536.09 0.0M
2025-06-05 2,542.33 2,547.01 2,537.74 2,539.83 0.0M
2025-06-04 2,549.67 2,552.96 2,538.57 2,542.33 0.0M
2025-06-03 2,553.66 2,556.94 2,543.74 2,549.67 0.0M
2025-06-02 2,538.96 2,556.50 2,533.06 2,553.66 0.0M
2025-05-30 2,533.78 2,541.48 2,528.69 2,538.94 0.0M
2025-05-29 2,540.23 2,546.62 2,526.63 2,533.34 0.0M
2025-05-28 2,539.06 2,546.66 2,536.64 2,540.11 0.0M
2025-05-27 2,519.90 2,542.83 2,518.05 2,538.14 0.0M
2025-05-26 2,509.35 2,527.27 2,509.35 2,519.90 0.0M
2025-05-23 2,508.12 2,512.89 2,496.49 2,509.35 0.0M
2025-05-22 2,512.63 2,515.47 2,502.64 2,507.91 0.0M
2025-05-21 2,527.85 2,527.85 2,502.96 2,512.63 0.0M
2025-05-20 2,511.55 2,532.80 2,511.55 2,526.67 0.0M
2025-05-16 2,500.76 2,512.98 2,495.64 2,511.55 0.0M
2025-05-15 2,472.19 2,500.01 2,471.49 2,500.01 0.0M
2025-05-14 2,460.42 2,469.78 2,452.50 2,469.00 0.0M
2025-05-13 2,461.13 2,468.98 2,457.01 2,460.42 0.0M
2025-05-12 2,467.69 2,491.91 2,457.61 2,461.13 0.0M
2025-05-09 2,459.18 2,474.41 2,459.18 2,467.69 0.0M
2025-05-08 2,463.73 2,472.77 2,456.20 2,459.18 0.0M
2025-05-07 2,443.22 2,463.73 2,443.22 2,463.73 0.0M
2025-05-06 2,444.70 2,450.41 2,435.89 2,442.94 0.0M
2025-05-05 2,446.82 2,451.37 2,435.85 2,444.70 0.0M
2025-05-02 2,427.18 2,446.82 2,427.18 2,446.82 0.0M
2025-05-01 2,432.96 2,440.83 2,420.95 2,427.18 0.0M
2025-04-30 2,421.91 2,432.87 2,396.91 2,432.87 0.0M
2025-04-29 2,409.45 2,423.11 2,407.41 2,421.67 0.0M
2025-04-28 2,398.06 2,411.57 2,398.06 2,407.69 0.0M
2025-04-25 2,398.85 2,400.05 2,384.51 2,398.06 0.0M
2025-04-24 2,386.21 2,399.06 2,379.50 2,398.85 0.0M
2025-04-23 2,375.80 2,397.99 2,375.80 2,384.58 0.0M
2025-04-22 2,348.68 2,384.91 2,348.68 2,375.75 0.0M
2025-04-21 2,360.77 2,361.79 2,331.96 2,348.68 0.0M
2025-04-17 2,349.71 2,370.89 2,349.71 2,360.77 0.0M
2025-04-16 2,351.39 2,361.26 2,334.97 2,349.71 0.0M
2025-04-15 2,332.33 2,355.43 2,332.33 2,351.39 0.0M
2025-04-14 2,299.99 2,340.43 2,299.99 2,332.29 0.0M
2025-04-11 2,248.96 2,304.47 2,246.81 2,299.99 0.0M
2025-04-10 2,298.04 2,298.04 2,220.16 2,248.96 0.0M
2025-04-09 2,227.95 2,306.04 2,197.47 2,298.04 0.0M
2025-04-08 2,258.47 2,301.05 2,210.99 2,227.95 0.0M
2025-04-07 2,303.43 2,307.03 2,215.41 2,258.47 0.0M
2025-04-04 2,402.14 2,402.14 2,302.29 2,303.43 0.0M
2025-04-03 2,441.59 2,441.59 2,382.84 2,402.14 0.0M
2025-04-02 2,419.34 2,441.59 2,402.47 2,441.59 0.0M
2025-04-01 2,410.88 2,421.92 2,393.30 2,419.34 0.0M
2025-03-31 2,389.26 2,415.54 2,376.38 2,408.69 0.0M
2025-03-28 2,410.34 2,410.34 2,385.33 2,385.93 0.0M
2025-03-27 2,406.40 2,412.82 2,401.92 2,408.93 0.0M
2025-03-26 2,410.66 2,422.83 2,400.80 2,406.40 0.0M
2025-03-25 2,408.62 2,421.59 2,408.62 2,410.66 0.0M
2025-03-24 2,385.26 2,411.99 2,385.26 2,408.62 0.0M
2025-03-21 2,393.49 2,393.49 2,369.53 2,385.26 0.0M
2025-03-20 2,390.80 2,397.42 2,379.87 2,392.97 0.0M
2025-03-19 2,372.09 2,393.94 2,372.09 2,390.80 0.0M
2025-03-18 2,376.49 2,377.85 2,357.55 2,372.08 0.0M
2025-03-17 2,357.68 2,376.91 2,357.68 2,376.49 0.0M
2025-03-14 2,333.85 2,359.66 2,333.85 2,356.85 0.0M
2025-03-13 2,346.29 2,351.64 2,327.97 2,331.62 0.0M
2025-03-12 2,337.71 2,353.43 2,328.67 2,345.95 0.0M
2025-03-11 2,364.87 2,365.23 2,332.21 2,337.56 0.0M
2025-03-10 2,374.61 2,374.61 2,352.21 2,363.97 0.0M
2025-03-07 2,351.56 2,379.06 2,345.19 2,373.89 0.0M
2025-03-06 2,376.54 2,376.54 2,344.51 2,351.38 0.0M
2025-03-05 2,362.17 2,378.91 2,356.93 2,376.54 0.0M
2025-03-04 2,399.82 2,399.82 2,349.56 2,361.00 0.0M
2025-03-03 2,414.68 2,429.19 2,390.41 2,399.75 0.0M
2025-02-28 2,384.97 2,414.68 2,380.76 2,414.68 0.0M
2025-02-27 2,393.95 2,399.67 2,384.11 2,384.11 0.0M
2025-02-26 2,388.50 2,405.72 2,382.67 2,393.72 0.0M
2025-02-25 2,366.90 2,392.12 2,366.90 2,387.77 0.0M
2025-02-24 2,362.99 2,378.58 2,362.99 2,366.90 0.0M
2025-02-21 2,374.75 2,377.65 2,359.48 2,362.99 0.0M
2025-02-20 2,377.01 2,381.43 2,369.44 2,374.67 0.0M
2025-02-19 2,377.99 2,378.43 2,359.20 2,376.79 0.0M
2025-02-18 2,368.99 2,382.39 2,361.15 2,377.99 0.0M
2025-02-14 2,392.08 2,393.16 2,366.71 2,368.53 0.0M
2025-02-13 2,389.10 2,392.73 2,380.53 2,389.27 0.0M
2025-02-12 2,388.81 2,389.82 2,380.10 2,388.99 0.0M
2025-02-11 2,390.03 2,390.84 2,373.91 2,388.81 0.0M
2025-02-10 2,381.15 2,395.98 2,381.15 2,390.03 0.0M
2025-02-07 2,388.25 2,388.38 2,374.55 2,381.15 0.0M
2025-02-06 2,380.84 2,393.18 2,378.89 2,388.25 0.0M
2025-02-05 2,359.62 2,381.36 2,359.62 2,380.75 0.0M
2025-02-04 2,365.99 2,378.01 2,359.39 2,359.62 0.0M
2025-02-03 2,394.62 2,394.62 2,313.89 2,365.99 0.0M
2025-01-31 2,416.39 2,420.76 2,393.19 2,394.62 0.0M
2025-01-30 2,392.41 2,421.84 2,392.41 2,416.31 0.0M
2025-01-29 2,387.61 2,399.74 2,383.40 2,390.81 0.0M
2025-01-28 2,386.28 2,394.71 2,379.32 2,387.61 0.0M
2025-01-27 2,387.86 2,389.54 2,375.41 2,386.28 0.0M
2025-01-24 2,383.06 2,388.48 2,379.54 2,385.80 0.0M
2025-01-23 2,371.96 2,384.50 2,371.54 2,383.06 0.0M
2025-01-22 2,372.03 2,377.16 2,368.57 2,371.96 0.0M
2025-01-21 2,361.57 2,378.38 2,360.76 2,372.03 0.0M
2025-01-20 2,355.91 2,370.73 2,355.11 2,361.57 0.0M
2025-01-17 2,335.57 2,357.89 2,335.57 2,355.91 0.0M
2025-01-16 2,326.25 2,337.28 2,325.45 2,335.57 0.0M
2025-01-15 2,309.17 2,333.64 2,309.17 2,326.25 0.0M
2025-01-14 2,304.82 2,310.78 2,298.54 2,309.13 0.0M
2025-01-13 2,317.57 2,317.57 2,300.23 2,304.82 0.0M
2025-01-10 2,343.12 2,343.12 2,311.41 2,317.57 0.0M
2025-01-09 2,340.21 2,343.77 2,336.89 2,340.90 0.0M
2025-01-08 2,332.81 2,342.01 2,325.71 2,340.21 0.0M
2025-01-07 2,327.83 2,348.37 2,327.83 2,332.81 0.0M
2025-01-06 2,341.24 2,348.76 2,324.37 2,326.16 0.0M
2025-01-03 2,326.50 2,344.76 2,326.50 2,341.24 0.0M
2025-01-02 2,314.78 2,336.05 2,314.78 2,326.50 0.0M