S&P/TSX Dividend Aristocrats

🏛️ canada →
404.67
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 382.82 382.83 382.72 382.80 2,682.1K
09:31 382.65 382.70 382.59 382.60 133.3K
09:32 382.63 382.75 382.63 382.72 103.2K
09:33 382.73 382.77 382.70 382.70 85.6K
09:34 382.75 382.77 382.75 382.77 85.7K
09:35 382.77 382.77 382.70 382.70 129.2K
09:36 382.64 382.65 382.61 382.65 93.8K
09:37 382.65 382.73 382.65 382.73 92.6K
09:38 382.75 382.75 382.57 382.57 98.2K
09:39 382.54 382.59 382.52 382.52 87.9K
09:40 382.53 382.53 382.22 382.22 152.6K
09:41 382.14 382.14 382.07 382.09 155.8K
09:42 382.10 382.16 382.10 382.16 78.8K
09:43 382.16 382.22 382.16 382.22 172.0K
09:44 382.12 382.15 382.03 382.15 98.6K
09:45 382.18 382.18 382.10 382.10 142.3K
09:46 382.13 382.13 382.10 382.13 91.4K
09:47 382.12 382.12 381.96 381.98 90.8K
09:48 381.99 381.99 381.98 381.99 91.1K
09:49 381.94 381.95 381.93 381.94 117.8K
09:50 381.92 381.92 381.83 381.83 121.0K
09:51 381.82 381.86 381.81 381.86 108.4K
09:52 381.90 381.97 381.90 381.97 92.0K
09:53 381.98 381.98 381.91 381.91 100.6K
09:54 381.92 381.93 381.90 381.91 69.7K
09:55 381.97 382.06 381.97 382.06 74.5K
09:56 382.10 382.11 382.09 382.09 82.6K
09:57 382.06 382.10 382.04 382.04 96.3K
09:58 382.02 382.06 382.02 382.05 165.0K
09:59 382.07 382.07 381.95 381.95 140.2K
10:00 381.98 382.06 381.98 381.98 131.5K
10:01 381.94 381.94 381.91 381.91 97.7K
10:02 381.91 381.91 381.90 381.91 74.2K
10:03 381.96 382.06 381.96 382.06 83.1K
10:04 382.06 382.11 382.06 382.09 106.5K
10:05 382.13 382.17 382.13 382.16 107.9K
10:06 382.19 382.19 382.16 382.16 90.1K
10:07 382.16 382.16 381.96 381.96 158.0K
10:08 381.97 381.98 381.96 381.98 84.8K
10:09 381.97 381.97 381.96 381.96 80.1K
10:10 382.00 382.09 382.00 382.09 107.4K
10:11 382.11 382.11 382.10 382.11 67.2K
10:12 382.09 382.09 382.04 382.06 98.6K
10:13 382.08 382.13 382.08 382.12 81.9K
10:14 382.14 382.14 382.10 382.13 79.8K
10:15 382.10 382.13 382.10 382.11 101.7K
10:16 382.13 382.13 382.12 382.13 83.7K
10:17 382.12 382.22 382.12 382.22 102.3K
10:18 382.24 382.28 382.24 382.24 78.0K
10:19 382.22 382.23 382.22 382.22 126.2K
10:20 382.22 382.23 382.22 382.22 57.5K
10:21 382.24 382.27 382.24 382.27 93.0K
10:22 382.29 382.32 382.29 382.31 77.2K
10:23 382.35 382.35 382.27 382.27 124.8K
10:24 382.29 382.29 382.26 382.26 64.9K
10:25 382.24 382.25 382.22 382.23 93.4K
10:26 382.21 382.24 382.21 382.24 95.9K
10:27 382.24 382.24 382.19 382.19 101.5K
10:28 382.21 382.21 382.18 382.18 66.7K
10:29 382.16 382.16 382.14 382.14 182.0K
10:30 382.16 382.19 382.14 382.19 74.1K
10:31 382.23 382.23 382.22 382.22 110.1K
10:32 382.23 382.26 382.23 382.26 114.7K
10:33 382.26 382.26 382.23 382.25 94.4K
10:34 382.23 382.25 382.23 382.25 75.1K
10:35 382.24 382.24 382.12 382.12 129.9K
10:36 382.12 382.15 382.10 382.10 118.8K
10:37 382.03 382.03 381.88 381.88 229.9K
10:38 381.90 381.95 381.85 381.95 117.6K
10:39 382.00 382.07 382.00 382.07 59.5K
10:40 382.08 382.11 382.07 382.11 84.6K
10:41 382.15 382.15 382.10 382.10 93.1K
10:42 382.11 382.18 382.11 382.18 76.8K
10:43 382.24 382.24 382.17 382.17 129.7K
10:44 382.15 382.16 382.10 382.16 78.7K
10:45 382.17 382.24 382.17 382.24 157.1K
10:46 382.22 382.22 382.14 382.16 87.8K
10:47 382.18 382.22 382.18 382.22 76.5K
10:48 382.21 382.30 382.21 382.30 116.3K
10:49 382.33 382.33 382.31 382.31 79.2K
10:50 382.30 382.32 382.28 382.32 99.5K
10:51 382.36 382.38 382.35 382.38 94.9K
10:52 382.43 382.47 382.43 382.47 96.5K
10:53 382.51 382.60 382.51 382.60 78.1K
10:54 382.61 382.61 382.31 382.31 378.9K
10:55 382.20 382.31 382.20 382.31 137.3K
10:56 382.33 382.35 382.31 382.35 119.8K
10:57 382.36 382.36 382.23 382.24 310.5K
10:58 382.23 382.23 382.08 382.08 114.3K
10:59 382.01 382.08 382.01 382.08 87.1K
11:00 382.08 382.10 382.08 382.09 79.6K
11:01 382.14 382.17 382.12 382.12 76.8K
11:02 382.15 382.19 382.15 382.19 63.8K
11:03 382.19 382.21 382.19 382.21 55.9K
11:04 382.23 382.30 382.23 382.28 73.8K
11:05 382.24 382.26 382.24 382.26 91.1K
11:06 382.27 382.31 382.27 382.31 82.5K
11:07 382.32 382.32 382.25 382.25 136.2K
11:08 382.24 382.29 382.24 382.29 170.5K
11:09 382.24 382.30 382.24 382.30 108.7K
11:10 382.30 382.31 382.29 382.29 69.5K
11:11 382.33 382.36 382.33 382.36 87.7K
11:12 382.37 382.42 382.36 382.36 84.3K
11:13 382.35 382.36 382.33 382.33 66.8K
11:14 382.32 382.32 382.30 382.32 50.5K
11:15 382.32 382.34 382.32 382.34 57.5K
11:16 382.35 382.35 381.86 381.86 478.3K
11:17 381.75 381.75 381.52 381.52 308.1K
11:18 381.51 381.53 381.51 381.53 155.0K
11:19 381.49 381.49 381.47 381.47 139.6K
11:20 381.35 381.36 381.23 381.23 186.8K
11:21 381.21 381.21 381.02 381.02 136.8K
11:22 380.98 380.98 380.85 380.85 204.5K
11:23 380.90 381.19 380.90 381.19 123.4K
11:24 381.20 381.20 381.10 381.10 73.2K
11:25 381.07 381.09 381.04 381.04 100.8K
11:26 381.01 381.06 381.01 381.06 102.3K
11:27 381.06 381.13 381.04 381.13 117.7K
11:28 381.13 381.14 381.11 381.14 63.9K
11:29 381.21 381.29 381.21 381.29 121.6K
11:30 381.30 381.30 381.07 381.07 203.2K
11:31 381.05 381.05 380.99 381.01 116.9K
11:32 381.00 381.00 380.96 380.96 93.1K
11:33 380.88 380.88 380.80 380.80 139.6K
11:34 380.79 380.80 380.78 380.80 98.6K
11:35 380.79 380.79 380.64 380.64 142.8K
11:36 380.61 380.61 380.39 380.39 169.3K
11:37 380.42 380.42 380.35 380.35 105.4K
11:38 380.35 380.38 380.34 380.38 102.7K
11:39 380.38 380.46 380.38 380.46 91.9K
11:40 380.45 380.55 380.45 380.54 90.0K
11:41 380.55 380.62 380.55 380.59 98.3K
11:42 380.62 380.75 380.62 380.75 86.5K
11:43 380.74 380.91 380.74 380.91 115.1K
11:44 381.07 381.16 381.07 381.16 111.6K
11:45 381.18 381.19 381.16 381.18 85.3K
11:46 381.14 381.14 381.09 381.10 132.2K
11:47 381.11 381.17 381.11 381.17 40.5K
11:48 381.20 381.20 381.18 381.19 64.3K
11:49 381.23 381.30 381.23 381.30 178.0K
11:50 381.31 381.42 381.31 381.42 65.4K
11:51 381.43 381.44 381.42 381.44 62.3K
11:52 381.43 381.43 381.33 381.33 74.1K
11:53 381.33 381.33 381.27 381.27 42.3K
11:54 381.26 381.26 381.24 381.25 52.2K
11:55 381.28 381.63 381.28 381.63 398.7K
11:56 381.68 381.82 381.68 381.82 168.8K
11:57 381.82 381.84 381.82 381.83 218.7K
11:58 381.80 381.80 381.72 381.72 79.1K
11:59 381.78 381.78 381.77 381.77 62.3K
12:00 381.78 381.79 381.76 381.79 76.0K
12:01 381.78 381.80 381.78 381.78 47.2K
12:02 381.76 381.76 381.56 381.56 83.5K
12:03 381.46 381.46 381.40 381.43 92.7K
12:04 381.44 381.46 381.44 381.44 39.9K
12:05 381.41 381.48 381.41 381.48 133.0K
12:06 381.48 381.56 381.48 381.56 85.9K
12:07 381.58 381.59 381.57 381.59 83.0K
12:08 381.59 381.59 381.57 381.57 53.0K
12:09 381.56 381.57 381.54 381.57 43.8K
12:10 381.55 381.55 381.42 381.42 47.3K
12:11 381.38 381.38 381.28 381.28 85.3K
12:12 381.34 381.35 381.31 381.31 74.0K
12:13 381.31 381.34 381.31 381.33 30.8K
12:14 381.32 381.32 381.26 381.26 113.2K
12:15 381.27 381.30 381.27 381.30 43.9K
12:16 381.31 381.31 381.28 381.28 176.9K
12:17 381.30 381.34 381.30 381.34 50.2K
12:18 381.35 381.35 381.35 381.35 68.5K
12:19 381.35 381.35 381.34 381.34 59.5K
12:20 381.31 381.31 381.29 381.29 56.1K
12:21 381.27 381.28 381.27 381.27 70.0K
12:22 381.26 381.26 381.22 381.23 60.7K
12:23 381.23 381.29 381.23 381.29 72.6K
12:24 381.29 381.36 381.29 381.36 126.1K
12:25 381.40 381.40 381.37 381.37 113.0K
12:26 381.36 381.37 381.35 381.37 97.7K
12:27 381.44 381.49 381.44 381.49 83.7K
12:28 381.51 381.56 381.51 381.56 93.8K
12:29 381.57 381.59 381.57 381.58 66.1K
12:30 381.61 381.65 381.61 381.65 101.8K
12:31 381.66 381.68 381.66 381.68 69.0K
12:32 381.69 381.71 381.69 381.71 94.6K
12:33 381.70 381.73 381.69 381.73 59.5K
12:34 381.67 381.70 381.67 381.68 50.3K
12:35 381.70 381.75 381.70 381.71 57.4K
12:36 381.73 381.76 381.73 381.75 64.7K
12:37 381.76 381.81 381.76 381.81 128.1K
12:38 381.83 381.84 381.81 381.81 58.3K
12:39 381.79 381.82 381.79 381.81 43.5K
12:40 381.80 381.80 381.80 381.80 78.4K
12:41 381.76 381.76 381.76 381.76 68.3K
12:42 381.76 381.76 381.74 381.75 30.5K
12:43 381.71 381.72 381.70 381.72 47.5K
12:44 381.74 381.76 381.74 381.75 44.2K
12:45 381.70 381.70 381.61 381.61 160.5K
12:46 381.61 381.61 381.54 381.54 96.3K
12:47 381.44 381.46 381.44 381.46 113.9K
12:48 381.50 381.51 381.50 381.50 69.2K
12:49 381.51 381.56 381.51 381.56 79.3K
12:50 381.56 381.63 381.56 381.63 49.6K
12:51 381.59 381.63 381.59 381.63 35.2K
12:52 381.64 381.64 381.64 381.64 55.2K
12:53 381.64 381.70 381.64 381.70 79.4K
12:54 381.73 381.76 381.73 381.76 81.2K
12:55 381.77 381.79 381.77 381.79 46.0K
12:56 381.77 381.77 381.75 381.75 40.2K
12:57 381.75 381.78 381.75 381.78 81.9K
12:58 381.78 381.79 381.78 381.79 42.9K
12:59 381.80 381.82 381.80 381.82 48.4K
13:00 381.82 381.84 381.82 381.83 51.7K
13:01 381.87 381.89 381.86 381.86 72.9K
13:02 381.85 381.85 381.83 381.84 48.7K
13:03 381.85 381.91 381.85 381.91 46.5K
13:04 381.94 381.97 381.94 381.97 53.7K
13:05 381.97 381.99 381.97 381.99 42.6K
13:06 382.00 382.04 381.99 382.03 80.8K
13:07 382.03 382.04 382.01 382.04 67.2K
13:08 382.03 382.04 382.03 382.03 46.1K
13:09 382.05 382.08 382.05 382.08 58.6K
13:10 382.09 382.13 382.09 382.13 62.3K
13:11 382.19 382.27 382.19 382.27 134.7K
13:12 382.29 382.35 382.29 382.35 81.7K
13:13 382.34 382.34 382.32 382.34 57.9K
13:14 382.34 382.35 382.34 382.34 74.0K
13:15 382.35 382.35 382.34 382.34 71.4K
13:16 382.33 382.33 382.30 382.31 39.0K
13:17 382.29 382.29 382.26 382.26 49.7K
13:18 382.27 382.28 382.27 382.27 48.2K
13:19 382.27 382.28 382.26 382.28 32.2K
13:20 382.26 382.27 382.25 382.27 57.3K
13:21 382.27 382.27 382.19 382.19 91.9K
13:22 382.19 382.19 382.13 382.13 44.2K
13:23 382.13 382.13 382.11 382.11 90.3K
13:24 382.12 382.12 382.09 382.09 67.2K
13:25 382.07 382.10 382.07 382.10 65.9K
13:26 382.11 382.11 382.09 382.10 54.0K
13:27 382.10 382.11 382.10 382.11 34.0K
13:28 382.10 382.11 382.10 382.11 82.9K
13:29 382.12 382.13 382.10 382.10 68.8K
13:30 382.08 382.08 382.06 382.06 60.5K
13:31 382.05 382.05 382.00 382.01 62.1K
13:32 381.99 382.00 381.99 381.99 68.6K
13:33 381.99 381.99 381.97 381.97 32.0K
13:34 381.97 381.97 381.94 381.94 58.6K
13:35 381.97 381.99 381.97 381.99 64.5K
13:36 381.99 382.04 381.99 382.04 145.6K
13:37 382.03 382.03 382.02 382.03 122.1K
13:38 382.02 382.04 382.02 382.04 82.1K
13:39 382.04 382.10 382.04 382.08 78.6K
13:40 382.09 382.10 382.09 382.10 287.3K
13:41 382.10 382.10 382.09 382.09 61.5K
13:42 382.09 382.11 382.09 382.10 59.0K
13:43 382.12 382.14 382.12 382.13 77.1K
13:44 382.14 382.14 382.09 382.09 56.9K
13:45 382.10 382.10 382.09 382.10 43.1K
13:46 382.12 382.15 382.12 382.14 74.0K
13:47 382.14 382.14 382.13 382.13 28.4K
13:48 382.14 382.14 382.08 382.10 76.2K
13:49 382.12 382.14 382.12 382.14 161.7K
13:50 382.14 382.17 382.14 382.16 58.2K
13:51 382.16 382.19 382.15 382.19 89.4K
13:52 382.18 382.18 382.15 382.15 75.1K
13:53 382.14 382.14 382.11 382.13 62.2K
13:54 382.13 382.13 382.07 382.07 49.5K
13:55 382.08 382.08 382.07 382.07 41.9K
13:56 382.07 382.07 382.03 382.03 82.8K
13:57 381.98 381.98 381.96 381.97 74.6K
13:58 381.97 381.99 381.97 381.99 55.4K
13:59 382.03 382.03 382.00 382.00 66.7K
14:00 382.00 382.02 381.99 381.99 53.8K
14:01 381.99 382.00 381.99 381.99 24.6K
14:02 382.01 382.04 382.01 382.04 52.2K
14:03 382.06 382.10 382.06 382.10 78.1K
14:04 382.10 382.14 382.10 382.14 78.2K
14:05 382.17 382.17 382.12 382.12 106.8K
14:06 382.08 382.12 382.08 382.12 106.9K
14:07 382.11 382.15 382.11 382.15 65.1K
14:08 382.15 382.17 382.15 382.17 55.0K
14:09 382.21 382.21 382.15 382.15 54.3K
14:10 382.15 382.15 382.11 382.11 48.5K
14:11 382.09 382.09 382.00 382.00 67.4K
14:12 382.01 382.01 382.00 382.00 26.1K
14:13 381.99 381.99 381.97 381.97 88.6K
14:14 381.97 381.98 381.97 381.98 34.3K
14:15 381.97 381.97 381.93 381.93 57.4K
14:16 381.93 381.95 381.93 381.93 53.7K
14:17 381.94 381.95 381.94 381.94 38.9K
14:18 381.96 381.96 381.95 381.95 59.8K
14:19 381.91 381.91 381.86 381.86 84.7K
14:20 381.84 381.84 381.79 381.79 96.0K
14:21 381.80 381.80 381.76 381.76 101.9K
14:22 381.78 381.87 381.78 381.87 48.4K
14:23 381.91 381.97 381.91 381.97 70.7K
14:24 381.96 381.96 381.96 381.96 44.0K
14:25 381.95 381.95 381.94 381.95 68.0K
14:26 381.93 381.94 381.91 381.91 75.7K
14:27 381.91 381.94 381.91 381.94 58.6K
14:28 381.97 381.97 381.96 381.96 60.8K
14:29 381.94 381.95 381.90 381.90 113.1K
14:30 381.89 381.89 381.87 381.87 57.4K
14:31 381.88 381.89 381.85 381.85 84.5K
14:32 381.88 381.90 381.88 381.90 80.7K
14:33 381.90 381.91 381.89 381.91 56.9K
14:34 381.91 381.94 381.91 381.93 148.6K
14:35 381.95 381.97 381.95 381.97 66.8K
14:36 381.98 381.99 381.97 381.97 76.5K
14:37 381.98 381.98 381.97 381.97 59.2K
14:38 381.96 381.96 381.91 381.91 55.4K
14:39 381.92 381.93 381.91 381.93 60.4K
14:40 381.94 381.94 381.93 381.93 67.1K
14:41 381.92 381.93 381.91 381.91 69.8K
14:42 381.91 381.95 381.91 381.95 47.9K
14:43 381.95 381.96 381.95 381.96 76.6K
14:44 381.97 382.00 381.97 381.99 47.1K
14:45 382.01 382.02 382.01 382.02 236.5K
14:46 382.04 382.06 382.04 382.06 112.4K
14:47 382.05 382.05 382.04 382.04 73.1K
14:48 382.03 382.03 382.03 382.03 48.3K
14:49 382.04 382.04 382.01 382.01 61.1K
14:50 382.02 382.02 382.01 382.01 116.7K
14:51 382.02 382.04 382.02 382.04 58.4K
14:52 382.02 382.03 382.02 382.02 69.7K
14:53 382.01 382.01 381.97 381.97 113.6K
14:54 381.97 381.98 381.97 381.98 65.1K
14:55 381.99 382.00 381.98 382.00 65.5K
14:56 382.00 382.02 382.00 382.02 57.4K
14:57 381.99 381.99 381.96 381.96 65.0K
14:58 381.98 382.01 381.98 382.01 76.4K
14:59 382.01 382.01 381.99 382.00 78.1K
15:00 382.00 382.04 382.00 382.04 91.8K
15:01 382.06 382.09 382.06 382.07 164.4K
15:02 382.09 382.09 382.08 382.09 79.8K
15:03 382.09 382.10 382.04 382.04 82.5K
15:04 382.02 382.03 381.99 381.99 96.9K
15:05 381.95 381.95 381.93 381.95 82.9K
15:06 381.96 381.98 381.96 381.98 79.1K
15:07 381.98 382.00 381.98 382.00 133.3K
15:08 382.00 382.00 381.93 381.93 198.1K
15:09 381.93 381.93 381.88 381.88 88.9K
15:10 381.90 381.92 381.90 381.92 119.0K
15:11 381.93 381.93 381.91 381.91 83.7K
15:12 381.90 381.90 381.88 381.88 56.0K
15:13 381.87 381.87 381.87 381.87 64.3K
15:14 381.86 381.86 381.85 381.86 68.3K
15:15 381.87 381.87 381.84 381.84 79.2K
15:16 381.83 381.83 381.78 381.78 96.6K
15:17 381.79 381.79 381.70 381.70 162.0K
15:18 381.70 381.71 381.70 381.71 155.6K
15:19 381.71 381.71 381.68 381.68 132.1K
15:20 381.70 381.71 381.70 381.71 188.5K
15:21 381.70 381.73 381.70 381.72 96.8K
15:22 381.72 381.75 381.72 381.75 88.0K
15:23 381.76 381.76 381.74 381.74 103.3K
15:24 381.73 381.77 381.72 381.72 89.6K
15:25 381.68 381.70 381.67 381.67 105.1K
15:26 381.68 381.68 381.67 381.68 140.1K
15:27 381.66 381.66 381.64 381.64 102.9K
15:28 381.62 381.65 381.62 381.65 66.9K
15:29 381.64 381.65 381.64 381.65 196.5K
15:30 381.66 381.66 381.54 381.54 184.4K
15:31 381.54 381.55 381.54 381.54 75.2K
15:32 381.55 381.58 381.55 381.58 219.7K
15:33 381.56 381.58 381.56 381.58 126.6K
15:34 381.58 381.63 381.58 381.63 131.4K
15:35 381.62 381.66 381.62 381.64 167.1K
15:36 381.65 381.65 381.60 381.60 116.2K
15:37 381.61 381.66 381.61 381.66 103.9K
15:38 381.66 381.68 381.66 381.68 109.1K
15:39 381.68 381.71 381.67 381.71 109.1K
15:40 381.73 381.75 381.73 381.73 121.3K
15:41 381.77 381.81 381.77 381.81 111.5K
15:42 381.84 381.90 381.84 381.89 172.6K
15:43 381.91 381.98 381.91 381.98 178.5K
15:44 381.99 382.00 381.97 381.97 135.8K
15:45 381.97 381.97 381.93 381.93 181.3K
15:46 381.90 381.90 381.87 381.89 191.0K
15:47 381.89 381.93 381.89 381.93 156.9K
15:48 381.92 381.92 381.86 381.86 195.7K
15:49 381.84 381.93 381.84 381.93 317.8K
15:50 382.06 382.06 381.87 381.87 794.5K
15:51 381.83 381.84 381.83 381.83 262.5K
15:52 381.78 381.78 381.77 381.77 295.9K
15:53 381.77 381.82 381.77 381.82 314.1K
15:54 381.81 381.86 381.81 381.85 396.8K
15:55 381.84 381.84 381.79 381.79 640.6K
15:56 381.81 381.83 381.81 381.83 733.5K
15:57 381.83 381.83 381.79 381.80 589.5K
15:58 381.83 381.83 381.79 381.79 611.0K
15:59 381.77 381.80 381.76 381.78 1,084.7K
16:00 381.81 381.81 381.81 381.81 42,722.2K
16:01 381.81 381.81 381.81 381.81 192.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available