S&P/TSX Dividend Aristocrats

🏛️ canada →
404.26
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 399.50 399.50 399.19 399.19 14,418.8K
09:31 399.15 399.38 399.15 399.36 235.5K
09:32 399.42 399.50 399.42 399.46 173.3K
09:33 399.54 399.62 399.54 399.57 120.6K
09:34 399.59 399.64 399.59 399.59 104.0K
09:35 399.65 399.65 399.56 399.61 205.0K
09:36 399.56 399.66 399.56 399.66 148.1K
09:37 399.67 399.67 399.54 399.54 100.3K
09:38 399.49 399.52 399.47 399.47 160.4K
09:39 399.43 399.44 399.36 399.43 365.2K
09:40 399.42 399.42 399.21 399.21 149.5K
09:41 399.20 399.20 399.11 399.11 122.8K
09:42 399.09 399.12 399.09 399.12 146.3K
09:43 399.10 399.12 399.09 399.09 95.1K
09:44 399.04 399.11 399.04 399.07 141.8K
09:45 399.05 399.15 398.97 399.15 190.1K
09:46 399.17 399.21 399.16 399.21 91.0K
09:47 399.25 399.29 399.24 399.29 122.7K
09:48 399.30 399.30 399.23 399.23 119.6K
09:49 399.19 399.21 399.19 399.21 99.3K
09:50 399.20 399.20 399.14 399.14 131.1K
09:51 399.13 399.21 399.13 399.15 127.0K
09:52 399.12 399.12 399.04 399.06 164.3K
09:53 399.11 399.15 399.11 399.15 158.8K
09:54 399.19 399.32 399.19 399.32 139.2K
09:55 399.40 399.41 399.37 399.40 82.3K
09:56 399.39 399.41 399.39 399.41 83.3K
09:57 399.39 399.40 399.38 399.38 60.9K
09:58 399.41 399.46 399.41 399.46 120.4K
09:59 399.46 399.50 399.46 399.50 96.1K
10:00 399.52 399.53 399.48 399.49 220.3K
10:01 399.50 399.56 399.50 399.56 129.2K
10:02 399.54 399.54 399.38 399.38 151.7K
10:03 399.38 399.41 399.36 399.36 107.3K
10:04 399.37 399.39 399.35 399.35 157.9K
10:05 399.35 399.36 399.34 399.35 146.1K
10:06 399.36 399.45 399.36 399.45 151.9K
10:07 399.46 399.46 399.42 399.42 166.7K
10:08 399.43 399.43 399.41 399.41 98.4K
10:09 399.41 399.41 399.35 399.35 81.7K
10:10 399.30 399.30 399.26 399.27 141.0K
10:11 399.27 399.27 399.24 399.24 107.8K
10:12 399.22 399.24 399.22 399.22 96.9K
10:13 399.20 399.23 399.20 399.21 101.8K
10:14 399.21 399.29 399.21 399.29 102.2K
10:15 399.33 399.39 399.33 399.39 176.0K
10:16 399.43 399.44 399.41 399.42 168.5K
10:17 399.40 399.42 399.40 399.42 132.7K
10:18 399.41 399.46 399.41 399.46 107.2K
10:19 399.46 399.49 399.46 399.48 100.3K
10:20 399.48 399.52 399.47 399.52 108.1K
10:21 399.52 399.56 399.52 399.53 110.1K
10:22 399.52 399.52 399.50 399.52 92.1K
10:23 399.54 399.57 399.54 399.55 136.2K
10:24 399.56 399.60 399.56 399.59 93.2K
10:25 399.62 399.62 399.52 399.52 113.1K
10:26 399.51 399.51 399.46 399.46 139.5K
10:27 399.46 399.46 399.42 399.43 115.6K
10:28 399.44 399.46 399.44 399.45 121.7K
10:29 399.48 399.48 399.46 399.46 80.4K
10:30 399.46 399.55 399.46 399.55 100.7K
10:31 399.52 399.55 399.52 399.52 105.4K
10:32 399.53 399.53 399.46 399.46 121.4K
10:33 399.46 399.46 399.44 399.45 94.6K
10:34 399.47 399.54 399.47 399.54 161.6K
10:35 399.54 399.55 399.53 399.55 166.1K
10:36 399.60 399.66 399.60 399.66 175.5K
10:37 399.68 399.78 399.68 399.78 174.7K
10:38 399.79 399.79 399.76 399.76 177.6K
10:39 399.76 399.78 399.76 399.78 103.0K
10:40 399.77 399.79 399.77 399.79 88.3K
10:41 399.77 399.77 399.67 399.67 105.9K
10:42 399.68 399.68 399.64 399.65 103.5K
10:43 399.64 399.64 399.60 399.60 130.7K
10:44 399.57 399.57 399.55 399.55 126.5K
10:45 399.53 399.60 399.52 399.60 119.7K
10:46 399.62 399.65 399.62 399.63 129.8K
10:47 399.62 399.62 399.59 399.59 75.4K
10:48 399.60 399.60 399.55 399.55 71.4K
10:49 399.55 399.58 399.55 399.58 87.0K
10:50 399.55 399.55 399.52 399.52 131.1K
10:51 399.53 399.56 399.53 399.55 98.1K
10:52 399.53 399.53 399.52 399.52 102.7K
10:53 399.52 399.57 399.52 399.57 71.4K
10:54 399.59 399.61 399.59 399.61 83.4K
10:55 399.56 399.64 399.56 399.64 176.8K
10:56 399.64 399.65 399.61 399.61 88.0K
10:57 399.61 399.61 399.56 399.57 129.1K
10:58 399.56 399.56 399.54 399.56 84.8K
10:59 399.55 399.55 399.53 399.53 79.2K
11:00 399.54 399.54 399.50 399.52 97.2K
11:01 399.52 399.54 399.51 399.51 95.6K
11:02 399.52 399.52 399.48 399.48 97.7K
11:03 399.48 399.49 399.48 399.48 87.7K
11:04 399.50 399.50 399.48 399.48 110.4K
11:05 399.50 399.54 399.50 399.53 269.6K
11:06 399.52 399.52 399.48 399.49 141.4K
11:07 399.50 399.50 399.45 399.45 90.8K
11:08 399.50 399.50 399.49 399.49 142.6K
11:09 399.50 399.53 399.50 399.52 138.3K
11:10 399.53 399.56 399.53 399.55 93.1K
11:11 399.57 399.57 399.54 399.55 162.3K
11:12 399.54 399.54 399.50 399.50 368.1K
11:13 399.43 399.43 399.35 399.35 113.1K
11:14 399.35 399.37 399.35 399.35 59.8K
11:15 399.35 399.35 399.26 399.26 140.1K
11:16 399.25 399.28 399.25 399.28 98.3K
11:17 399.30 399.31 399.28 399.31 92.9K
11:18 399.30 399.33 399.30 399.32 139.6K
11:19 399.30 399.30 399.20 399.20 132.7K
11:20 399.21 399.21 399.18 399.18 132.9K
11:21 399.19 399.25 399.19 399.25 107.1K
11:22 399.25 399.26 399.23 399.23 147.5K
11:23 399.16 399.16 399.05 399.05 278.0K
11:24 399.03 399.03 398.98 398.98 135.3K
11:25 398.94 398.97 398.94 398.96 122.9K
11:26 398.98 398.99 398.98 398.99 98.8K
11:27 399.00 399.00 398.89 398.89 173.7K
11:28 398.81 398.81 398.81 398.81 203.1K
11:29 398.80 398.80 398.68 398.68 214.0K
11:30 398.69 398.69 398.66 398.66 84.7K
11:31 398.65 398.65 398.61 398.62 112.1K
11:32 398.63 398.63 398.58 398.60 191.1K
11:33 398.60 398.61 398.60 398.61 85.3K
11:34 398.66 398.70 398.66 398.70 129.7K
11:35 398.69 398.69 398.68 398.69 58.3K
11:36 398.67 398.71 398.67 398.70 132.5K
11:37 398.71 398.71 398.69 398.70 90.2K
11:38 398.72 398.76 398.72 398.76 81.5K
11:39 398.78 398.82 398.78 398.82 137.4K
11:40 398.84 398.88 398.84 398.88 83.9K
11:41 398.88 398.90 398.84 398.90 138.4K
11:42 398.88 398.89 398.87 398.87 66.1K
11:43 398.90 398.90 398.88 398.90 92.4K
11:44 398.91 398.97 398.91 398.97 56.6K
11:45 398.98 399.03 398.98 399.03 114.5K
11:46 399.05 399.05 399.03 399.03 95.6K
11:47 399.02 399.02 398.99 398.99 165.9K
11:48 398.97 398.97 398.95 398.95 70.7K
11:49 398.97 398.98 398.96 398.96 140.8K
11:50 398.94 398.96 398.94 398.96 126.8K
11:51 398.96 399.01 398.96 399.01 92.3K
11:52 399.02 399.05 399.02 399.05 60.5K
11:53 399.06 399.10 399.06 399.10 79.7K
11:54 399.09 399.10 399.08 399.08 106.1K
11:55 399.07 399.07 399.04 399.06 78.0K
11:56 399.06 399.07 399.06 399.07 45.0K
11:57 399.08 399.09 399.08 399.08 65.8K
11:58 399.09 399.11 399.09 399.10 78.2K
11:59 399.10 399.13 399.09 399.13 76.5K
12:00 399.16 399.19 399.16 399.19 83.2K
12:01 399.19 399.25 399.19 399.24 89.3K
12:02 399.25 399.27 399.25 399.25 137.4K
12:03 399.25 399.26 399.24 399.26 45.4K
12:04 399.26 399.32 399.26 399.32 113.6K
12:05 399.37 399.37 399.37 399.37 59.9K
12:06 399.36 399.37 399.36 399.36 100.6K
12:07 399.36 399.36 399.33 399.33 80.2K
12:08 399.34 399.36 399.33 399.36 107.3K
12:09 399.37 399.37 399.36 399.36 57.4K
12:10 399.36 399.37 399.36 399.37 70.3K
12:11 399.39 399.40 399.35 399.35 74.9K
12:12 399.36 399.36 399.32 399.32 44.2K
12:13 399.30 399.30 399.28 399.28 68.3K
12:14 399.26 399.26 399.16 399.16 97.0K
12:15 399.17 399.17 399.14 399.14 80.6K
12:16 399.13 399.17 399.13 399.17 79.5K
12:17 399.16 399.16 399.15 399.16 71.5K
12:18 399.16 399.21 399.16 399.20 77.5K
12:19 399.22 399.22 399.19 399.19 74.9K
12:20 399.19 399.19 399.16 399.16 71.4K
12:21 399.17 399.20 399.17 399.19 138.6K
12:22 399.19 399.19 399.16 399.16 68.4K
12:23 399.15 399.15 399.12 399.12 80.6K
12:24 399.10 399.10 399.09 399.10 104.1K
12:25 399.10 399.11 399.09 399.11 68.0K
12:26 399.11 399.11 399.09 399.10 55.1K
12:27 399.08 399.08 399.07 399.07 85.3K
12:28 399.05 399.05 399.03 399.03 97.1K
12:29 399.03 399.06 399.03 399.04 77.1K
12:30 399.04 399.04 398.98 398.98 99.0K
12:31 398.98 398.98 398.96 398.96 85.1K
12:32 398.94 398.95 398.90 398.90 57.5K
12:33 398.88 398.91 398.88 398.89 79.8K
12:34 398.90 398.92 398.90 398.92 69.9K
12:35 398.93 398.94 398.87 398.87 96.7K
12:36 398.87 398.87 398.86 398.86 82.6K
12:37 398.87 398.87 398.87 398.87 48.2K
12:38 398.88 398.93 398.88 398.93 80.6K
12:39 398.93 398.97 398.93 398.97 41.1K
12:40 398.96 398.96 398.95 398.96 96.7K
12:41 398.96 398.96 398.94 398.96 109.1K
12:42 398.95 398.96 398.95 398.96 67.0K
12:43 398.96 398.96 398.95 398.96 86.3K
12:44 398.97 398.98 398.96 398.98 117.8K
12:45 398.99 399.01 398.99 399.01 43.3K
12:46 399.00 399.02 398.99 398.99 59.5K
12:47 398.99 399.00 398.98 399.00 58.0K
12:48 399.04 399.04 399.01 399.01 140.1K
12:49 399.02 399.02 398.99 398.99 112.3K
12:50 398.98 399.00 398.98 398.99 59.8K
12:51 398.99 398.99 398.96 398.96 191.7K
12:52 398.93 398.96 398.93 398.95 69.3K
12:53 398.95 398.95 398.95 398.95 79.8K
12:54 398.96 398.96 398.90 398.90 112.5K
12:55 398.90 398.91 398.90 398.91 57.5K
12:56 398.91 398.91 398.66 398.66 562.0K
12:57 398.72 398.81 398.72 398.77 156.4K
12:58 398.79 398.79 398.79 398.79 96.7K
12:59 398.78 398.80 398.77 398.80 53.6K
13:00 398.77 398.86 398.77 398.86 127.8K
13:01 398.89 398.93 398.89 398.93 84.5K
13:02 398.92 398.93 398.92 398.92 63.1K
13:03 398.93 398.93 398.87 398.87 121.2K
13:04 398.84 398.84 398.81 398.81 51.8K
13:05 398.80 398.80 398.70 398.70 101.2K
13:06 398.69 398.70 398.69 398.69 67.0K
13:07 398.70 398.72 398.69 398.72 74.8K
13:08 398.71 398.71 398.67 398.68 112.7K
13:09 398.68 398.70 398.68 398.70 76.3K
13:10 398.70 398.70 398.67 398.68 65.3K
13:11 398.68 398.70 398.68 398.68 58.7K
13:12 398.67 398.72 398.67 398.72 67.9K
13:13 398.74 398.75 398.74 398.75 92.1K
13:14 398.75 398.77 398.73 398.73 72.5K
13:15 398.74 398.74 398.73 398.73 55.7K
13:16 398.72 398.74 398.72 398.74 65.6K
13:17 398.76 398.79 398.76 398.78 75.3K
13:18 398.78 398.80 398.78 398.80 99.5K
13:19 398.81 398.81 398.80 398.80 65.5K
13:20 398.81 398.81 398.79 398.80 66.8K
13:21 398.78 398.84 398.78 398.84 95.8K
13:22 398.84 398.86 398.84 398.86 75.6K
13:23 398.86 398.88 398.86 398.88 59.9K
13:24 398.89 398.89 398.89 398.89 62.0K
13:25 398.89 398.93 398.89 398.93 63.4K
13:26 398.93 398.94 398.92 398.92 132.9K
13:27 398.93 398.95 398.92 398.95 85.8K
13:28 398.95 398.97 398.95 398.95 81.9K
13:29 398.95 398.95 398.95 398.95 68.8K
13:30 398.97 398.99 398.97 398.99 71.9K
13:31 398.98 399.02 398.98 398.99 106.7K
13:32 399.01 399.02 399.01 399.02 86.2K
13:33 399.02 399.03 399.01 399.03 56.6K
13:34 399.02 399.02 399.00 399.00 90.7K
13:35 399.02 399.06 399.02 399.04 81.5K
13:36 399.04 399.04 399.00 399.00 51.1K
13:37 399.01 399.01 399.00 399.01 54.1K
13:38 399.01 399.01 399.00 399.01 69.1K
13:39 399.02 399.07 399.02 399.05 89.4K
13:40 399.06 399.06 399.01 399.01 95.9K
13:41 399.01 399.03 399.00 399.03 77.8K
13:42 399.04 399.04 399.01 399.03 158.0K
13:43 399.04 399.04 399.04 399.04 76.7K
13:44 399.02 399.02 398.99 398.99 88.6K
13:45 398.99 398.99 398.99 398.99 83.6K
13:46 399.00 399.00 398.99 398.99 67.2K
13:47 398.99 398.99 398.96 398.96 90.1K
13:48 398.95 398.95 398.93 398.93 66.9K
13:49 398.96 398.96 398.87 398.87 69.6K
13:50 398.88 398.89 398.86 398.86 93.7K
13:51 398.87 398.87 398.87 398.87 112.3K
13:52 398.88 398.88 398.87 398.88 61.7K
13:53 398.87 398.92 398.87 398.92 133.8K
13:54 398.92 398.92 398.91 398.92 90.5K
13:55 398.92 398.95 398.92 398.95 65.1K
13:56 398.96 398.96 398.96 398.96 82.3K
13:57 398.96 398.97 398.96 398.97 53.2K
13:58 398.99 398.99 398.97 398.97 92.8K
13:59 398.97 398.98 398.97 398.98 75.8K
14:00 398.97 398.97 398.88 398.88 134.6K
14:01 398.88 398.88 398.87 398.87 110.9K
14:02 398.87 398.89 398.87 398.89 89.5K
14:03 398.88 398.89 398.88 398.89 87.3K
14:04 398.92 398.93 398.92 398.93 63.0K
14:05 398.95 398.96 398.93 398.96 84.5K
14:06 399.00 399.02 399.00 399.02 93.1K
14:07 399.01 399.04 399.01 399.04 89.5K
14:08 399.04 399.06 399.04 399.06 63.7K
14:09 399.06 399.06 399.05 399.06 69.1K
14:10 399.07 399.07 399.02 399.02 105.8K
14:11 399.00 399.00 398.94 398.94 120.3K
14:12 398.92 398.92 398.91 398.91 86.3K
14:13 398.91 398.93 398.91 398.91 80.7K
14:14 398.92 398.95 398.92 398.95 69.1K
14:15 398.94 398.94 398.94 398.94 110.4K
14:16 398.95 398.95 398.93 398.95 80.3K
14:17 398.94 398.94 398.90 398.92 140.3K
14:18 398.90 398.91 398.90 398.90 127.2K
14:19 398.89 398.90 398.89 398.89 104.0K
14:20 398.90 398.90 398.88 398.88 134.5K
14:21 398.87 398.89 398.87 398.89 132.5K
14:22 398.90 398.90 398.88 398.88 122.4K
14:23 398.90 398.92 398.90 398.91 68.2K
14:24 398.91 398.92 398.90 398.92 84.6K
14:25 398.93 398.96 398.93 398.96 115.2K
14:26 398.97 399.00 398.97 399.00 96.1K
14:27 399.00 399.00 398.98 398.98 76.2K
14:28 398.99 399.01 398.99 399.01 122.0K
14:29 399.01 399.02 399.01 399.02 100.1K
14:30 399.02 399.03 398.94 398.94 219.0K
14:31 398.94 398.98 398.94 398.98 132.1K
14:32 398.99 398.99 398.98 398.98 71.8K
14:33 398.99 399.02 398.97 399.02 110.8K
14:34 399.02 399.02 399.00 399.01 108.7K
14:35 399.01 399.03 399.01 399.02 77.0K
14:36 399.03 399.03 399.01 399.02 73.1K
14:37 399.01 399.01 398.99 398.99 83.2K
14:38 399.00 399.00 398.96 398.96 101.7K
14:39 398.95 398.95 398.89 398.89 83.5K
14:40 398.89 398.89 398.86 398.86 100.4K
14:41 398.84 398.86 398.84 398.85 67.1K
14:42 398.84 398.84 398.80 398.80 58.3K
14:43 398.80 398.82 398.80 398.82 80.4K
14:44 398.83 398.83 398.74 398.74 131.2K
14:45 398.70 398.71 398.68 398.68 82.1K
14:46 398.68 398.70 398.68 398.70 286.3K
14:47 398.71 398.74 398.71 398.74 56.3K
14:48 398.74 398.75 398.73 398.75 80.9K
14:49 398.76 398.80 398.76 398.80 93.6K
14:50 398.80 398.84 398.80 398.84 93.1K
14:51 398.84 398.92 398.84 398.92 84.9K
14:52 398.92 398.94 398.92 398.94 119.9K
14:53 398.96 398.96 398.93 398.94 96.9K
14:54 398.95 398.99 398.95 398.99 87.3K
14:55 398.99 398.99 398.96 398.96 67.0K
14:56 398.96 398.97 398.96 398.97 88.5K
14:57 398.97 398.97 398.91 398.91 99.8K
14:58 398.88 398.88 398.88 398.88 87.5K
14:59 398.87 398.87 398.84 398.84 88.0K
15:00 398.85 398.86 398.83 398.86 90.1K
15:01 398.88 398.88 398.87 398.87 96.9K
15:02 398.89 398.89 398.88 398.88 74.1K
15:03 398.88 398.89 398.88 398.89 119.6K
15:04 398.91 398.92 398.91 398.91 99.9K
15:05 398.92 398.93 398.92 398.93 73.4K
15:06 398.94 398.98 398.94 398.98 94.1K
15:07 398.98 398.98 398.94 398.94 115.3K
15:08 398.95 398.95 398.92 398.92 96.9K
15:09 398.92 398.93 398.90 398.90 96.1K
15:10 398.89 398.90 398.88 398.88 106.3K
15:11 398.88 398.88 398.84 398.84 84.3K
15:12 398.85 398.86 398.85 398.86 211.2K
15:13 398.88 398.89 398.87 398.89 90.4K
15:14 398.88 398.91 398.88 398.91 175.7K
15:15 398.92 398.93 398.91 398.93 102.8K
15:16 398.93 398.94 398.92 398.92 77.9K
15:17 398.92 398.92 398.89 398.89 109.6K
15:18 398.89 398.89 398.87 398.87 117.2K
15:19 398.87 398.89 398.87 398.89 95.0K
15:20 398.94 398.97 398.94 398.97 142.7K
15:21 398.97 398.98 398.96 398.98 133.1K
15:22 398.98 398.98 398.95 398.95 105.5K
15:23 398.94 398.94 398.92 398.92 100.6K
15:24 398.92 398.93 398.91 398.93 106.1K
15:25 398.92 398.95 398.91 398.95 125.9K
15:26 398.95 398.97 398.95 398.97 115.7K
15:27 398.95 398.95 398.93 398.93 112.1K
15:28 398.93 398.93 398.87 398.87 125.4K
15:29 398.87 398.87 398.86 398.86 115.3K
15:30 398.85 398.85 398.83 398.83 147.1K
15:31 398.81 398.82 398.81 398.81 121.3K
15:32 398.82 398.86 398.82 398.86 120.8K
15:33 398.85 398.87 398.85 398.87 149.3K
15:34 398.88 398.88 398.84 398.84 137.5K
15:35 398.84 398.85 398.83 398.83 154.7K
15:36 398.82 398.82 398.74 398.74 178.3K
15:37 398.76 398.76 398.75 398.75 197.7K
15:38 398.77 398.84 398.77 398.84 188.1K
15:39 398.86 398.86 398.83 398.83 131.9K
15:40 398.82 398.82 398.81 398.81 180.9K
15:41 398.81 398.85 398.81 398.85 177.0K
15:42 398.87 398.88 398.85 398.85 173.7K
15:43 398.84 398.89 398.83 398.89 228.4K
15:44 398.91 398.92 398.91 398.92 178.8K
15:45 398.92 398.95 398.92 398.95 172.9K
15:46 398.96 398.98 398.96 398.98 185.2K
15:47 398.99 399.00 398.99 399.00 185.2K
15:48 399.00 399.02 399.00 399.02 205.3K
15:49 399.02 399.07 399.02 399.07 264.2K
15:50 399.04 399.04 399.00 399.00 826.6K
15:51 399.01 399.01 399.00 399.01 357.9K
15:52 399.00 399.03 398.99 399.03 356.7K
15:53 399.06 399.06 398.99 398.99 376.1K
15:54 398.99 399.00 398.99 399.00 501.5K
15:55 398.97 398.97 398.90 398.90 754.9K
15:56 398.99 399.04 398.99 399.04 849.5K
15:57 399.06 399.07 399.06 399.06 627.5K
15:58 399.06 399.06 399.04 399.04 685.8K
15:59 399.03 399.14 399.03 399.09 1,232.8K
16:00 399.13 399.13 399.13 399.13 68,456.3K
16:01 399.13 399.13 399.13 399.13 428.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available