S&P/TSX Dividend Aristocrats

🏛️ canada →
402.72
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
2023-12-29 311.31 312.61 310.76 312.46 69.0M
2023-12-28 311.09 312.28 310.93 311.27 79.9M
2023-12-27 309.44 312.76 309.44 311.77 74.4M
2023-12-22 308.22 310.04 308.22 309.58 85.8M
2023-12-21 307.08 308.77 307.08 307.58 112.1M
2023-12-20 308.76 309.33 305.74 305.74 127.1M
2023-12-19 306.29 309.11 306.29 309.11 95.6M
2023-12-18 306.53 306.93 305.34 305.55 107.1M
2023-12-15 309.75 309.75 304.69 305.56 328.3M
2023-12-14 308.86 310.56 308.86 309.52 150.2M
2023-12-13 300.27 307.46 299.34 307.46 114.9M
2023-12-12 300.77 300.84 299.66 300.27 104.1M
2023-12-11 301.79 301.79 300.13 301.21 122.1M
2023-12-08 301.22 302.47 301.22 302.18 93.9M
2023-12-07 301.54 302.09 300.90 301.57 113.3M
2023-12-06 300.84 302.95 300.84 300.90 117.5M
2023-12-05 299.51 300.82 299.30 299.84 114.9M
2023-12-04 298.29 300.31 298.14 299.86 126.2M
2023-12-01 294.84 299.39 294.44 299.30 106.7M
2023-11-30 294.24 295.02 292.88 294.76 182.5M
2023-11-29 293.29 294.15 293.10 293.66 98.6M
2023-11-28 292.73 294.04 292.16 292.91 109.0M
2023-11-27 293.15 294.09 292.58 293.52 101.6M
2023-11-24 293.65 294.06 292.84 293.65 55.2M
2023-11-23 293.31 294.40 293.31 293.78 22.7M
2023-11-22 293.20 294.32 292.27 293.41 96.7M
2023-11-21 295.29 295.77 292.59 292.68 99.9M
2023-11-20 294.70 295.78 293.85 295.66 73.3M
2023-11-17 294.18 295.13 294.02 294.86 91.9M
2023-11-16 293.95 293.97 292.77 293.84 88.3M
2023-11-15 294.02 295.21 293.65 293.97 106.9M
2023-11-14 290.29 293.66 290.29 293.05 108.1M
2023-11-13 287.87 289.15 287.35 287.80 55.3M
2023-11-10 288.24 288.37 286.40 288.29 64.2M
2023-11-09 288.82 290.09 287.53 287.72 77.4M
2023-11-08 287.13 288.77 286.87 287.14 71.5M
2023-11-07 288.87 288.87 286.99 287.25 94.2M
2023-11-06 291.66 291.99 289.37 289.80 76.1M
2023-11-03 288.94 292.24 288.79 291.30 96.2M
2023-11-02 282.43 287.28 282.43 287.10 88.7M
2023-11-01 277.06 280.49 277.04 280.40 90.6M
2023-10-31 276.90 277.05 275.27 276.28 100.3M
2023-10-30 274.18 276.85 274.18 276.38 74.9M
2023-10-27 275.65 275.83 272.73 272.97 71.0M
2023-10-26 275.19 276.59 273.93 275.35 83.0M
2023-10-25 275.63 277.83 275.38 275.43 89.9M
2023-10-24 278.61 278.86 276.57 276.61 98.6M
2023-10-23 276.37 280.04 275.48 277.82 96.8M
2023-10-20 281.21 281.42 277.96 277.96 93.7M
2023-10-19 283.45 284.23 281.65 281.85 86.6M
2023-10-18 287.53 287.53 283.92 283.98 85.1M
2023-10-17 287.07 289.69 287.07 288.40 99.2M
2023-10-16 286.25 288.15 285.35 288.02 103.3M
2023-10-13 287.61 288.02 285.10 285.26 70.3M
2023-10-12 289.42 289.45 285.13 286.31 64.2M
2023-10-11 287.32 289.51 287.32 289.46 97.3M
2023-10-10 285.83 287.52 285.26 286.54 106.4M
2023-10-06 281.34 284.24 278.61 283.88 78.4M
2023-10-05 279.92 282.65 279.92 282.37 92.8M
2023-10-04 278.14 280.24 277.22 280.22 102.4M
2023-10-03 280.40 280.47 277.24 277.93 122.1M
2023-10-02 286.16 286.16 281.36 281.77 121.0M
2023-09-29 288.57 288.74 286.36 286.51 103.4M
2023-09-28 284.86 287.57 284.59 287.29 98.0M
2023-09-27 287.66 288.13 284.26 285.35 111.5M
2023-09-26 290.30 291.06 287.00 287.03 122.2M
2023-09-25 291.86 292.75 291.22 291.37 118.7M
2023-09-22 293.09 293.63 292.58 292.75 92.0M
2023-09-21 296.39 296.40 292.85 292.87 128.0M
2023-09-20 297.73 299.11 297.59 297.65 78.7M
2023-09-19 299.93 299.95 297.30 297.34 95.8M
2023-09-18 300.53 301.13 299.40 300.43 107.5M
2023-09-15 300.44 301.61 299.94 300.66 249.3M
2023-09-14 297.44 300.51 297.44 300.49 115.0M
2023-09-13 295.83 297.11 295.69 296.13 93.6M
2023-09-12 295.32 296.32 295.22 295.73 92.3M
2023-09-11 295.19 296.43 294.64 295.48 79.1M
2023-09-08 294.94 295.61 294.43 294.48 75.1M
2023-09-07 295.66 296.43 294.69 294.96 125.6M
2023-09-06 298.20 298.60 296.15 296.74 102.1M
2023-09-05 300.08 301.18 298.96 299.00 98.6M
2023-09-01 299.51 301.77 299.51 301.13 94.9M
2023-08-31 299.97 300.26 297.99 298.02 138.9M
2023-08-30 300.16 301.27 299.37 299.49 70.0M
2023-08-29 296.86 299.92 296.66 299.88 86.8M
2023-08-28 294.49 296.98 294.49 296.66 89.0M
2023-08-25 293.71 294.31 292.03 293.77 67.8M
2023-08-24 293.52 294.59 292.81 292.81 91.8M
2023-08-23 292.01 293.86 291.66 293.78 92.9M
2023-08-22 293.19 293.19 291.01 291.47 94.8M
2023-08-21 295.28 295.28 292.45 292.88 102.8M
2023-08-18 294.23 295.58 293.82 295.28 79.2M
2023-08-17 297.64 297.94 295.18 295.27 76.7M
2023-08-16 297.26 298.37 296.77 297.18 94.8M
2023-08-15 300.35 300.35 297.32 297.64 103.3M
2023-08-14 302.65 302.65 301.39 301.98 91.9M
2023-08-11 302.02 303.80 301.98 303.47 72.7M
2023-08-10 302.57 303.68 302.06 302.88 93.6M
2023-08-09 301.89 302.60 301.17 302.07 66.2M
2023-08-08 301.02 301.83 300.17 301.71 101.4M
2023-08-04 299.80 302.82 299.67 301.66 95.0M
2023-08-03 300.38 300.38 298.94 299.91 80.0M
2023-08-02 302.71 302.89 300.34 301.37 98.4M
2023-08-01 304.27 305.10 303.43 304.00 88.2M
2023-07-31 304.86 306.34 304.55 305.05 102.4M
2023-07-28 304.54 305.11 303.83 304.37 95.0M
2023-07-27 307.21 307.21 303.55 303.69 84.6M
2023-07-26 307.49 308.19 307.14 307.79 115.5M
2023-07-25 308.16 308.28 307.51 307.93 102.4M
2023-07-24 308.20 308.83 307.86 308.38 99.5M
2023-07-21 306.88 308.23 306.77 308.13 98.3M
2023-07-20 307.02 307.21 305.76 306.45 93.1M
2023-07-19 305.89 306.95 305.86 306.92 91.1M
2023-07-18 304.07 305.48 303.67 305.14 115.1M
2023-07-17 303.60 304.28 303.23 303.69 113.5M
2023-07-14 304.13 304.33 303.06 304.00 93.6M
2023-07-13 302.15 303.55 301.80 303.37 92.2M
2023-07-12 300.19 301.99 299.71 301.61 91.4M
2023-07-11 298.18 298.54 297.65 298.46 85.3M
2023-07-10 298.92 298.92 297.48 297.62 91.2M
2023-07-07 298.18 300.14 298.03 299.07 99.6M
2023-07-06 300.51 300.51 298.20 299.07 108.0M
2023-07-05 302.93 303.12 301.79 302.07 98.1M
2023-07-04 303.04 303.49 302.90 303.47 35.6M
2023-06-30 300.46 303.14 300.46 302.93 119.1M
2023-06-29 297.53 299.27 297.38 299.23 92.0M
2023-06-28 296.90 298.23 296.52 298.23 88.9M
2023-06-27 294.37 297.14 294.30 296.98 88.4M
2023-06-26 291.88 294.61 291.88 294.02 111.5M
2023-06-23 293.87 293.87 291.88 292.05 95.9M
2023-06-22 296.39 296.43 294.65 294.89 93.3M
2023-06-21 298.70 298.70 297.58 297.58 109.9M
2023-06-20 300.07 300.13 298.70 299.12 117.8M
2023-06-19 301.50 301.60 300.69 300.69 26.1M
2023-06-16 303.55 304.08 301.35 301.45 249.8M
2023-06-15 302.88 302.89 301.77 302.65 90.4M
2023-06-14 303.76 304.27 302.25 303.14 94.1M
2023-06-13 303.30 305.04 303.22 303.55 88.8M
2023-06-12 302.37 302.73 301.58 302.58 98.5M
2023-06-09 304.18 304.18 302.31 302.79 77.3M
2023-06-08 304.64 304.71 303.35 304.24 86.8M
2023-06-07 305.75 306.50 304.33 304.70 87.2M
2023-06-06 304.17 306.19 303.92 306.11 81.0M
2023-06-05 305.22 305.64 304.13 304.20 98.2M
2023-06-02 300.96 304.82 300.96 304.79 98.9M
2023-06-01 299.75 301.21 299.24 300.13 81.9M
2023-05-31 300.98 300.98 298.83 299.78 169.9M
2023-05-30 304.70 304.99 301.93 302.11 77.9M
2023-05-29 303.48 305.40 303.48 305.12 23.7M
2023-05-26 302.87 304.34 302.66 303.67 92.2M
2023-05-25 303.00 303.82 302.12 302.40 88.9M
2023-05-24 306.02 306.02 303.60 303.61 106.8M
2023-05-23 308.21 309.57 307.00 307.14 118.3M
2023-05-19 309.55 310.35 309.00 309.43 87.5M
2023-05-18 307.43 308.84 306.71 308.77 85.4M
2023-05-17 307.17 308.50 305.90 308.42 88.5M
2023-05-16 309.17 309.17 306.46 306.61 101.7M
2023-05-15 309.20 310.44 308.73 310.44 114.7M
2023-05-12 309.41 310.02 307.62 308.84 81.6M
2023-05-11 308.88 309.03 307.22 308.61 72.9M
2023-05-10 310.12 310.31 307.20 309.30 87.8M
2023-05-09 308.20 309.38 307.77 309.14 82.1M
2023-05-08 309.05 309.44 308.54 308.84 109.5M
2023-05-05 306.29 308.83 306.19 308.65 95.3M
2023-05-04 307.56 307.56 304.54 304.72 92.3M
2023-05-03 308.80 310.51 308.26 308.46 101.4M
2023-05-02 310.93 310.93 307.07 308.70 107.2M
2023-05-01 311.55 312.99 311.44 311.44 90.7M
2023-04-28 309.88 311.55 309.88 311.29 97.5M
2023-04-27 308.01 310.30 308.01 310.12 102.3M
2023-04-26 309.68 309.68 307.38 307.66 97.3M
2023-04-25 311.38 311.89 310.09 310.14 95.9M
2023-04-24 311.95 312.64 311.56 312.08 116.7M
2023-04-21 312.09 312.45 310.86 312.27 77.7M
2023-04-20 310.75 312.51 310.75 311.65 82.0M
2023-04-19 310.13 311.72 310.13 311.72 71.6M
2023-04-18 311.54 312.32 310.89 311.30 100.6M
2023-04-17 310.70 311.39 309.94 311.33 116.3M
2023-04-14 311.50 311.86 310.03 310.65 77.0M
2023-04-13 310.76 311.58 309.71 311.29 92.1M
2023-04-12 311.97 312.36 310.24 310.44 80.0M
2023-04-11 308.80 310.88 308.79 310.38 90.2M
2023-04-10 306.14 308.28 305.85 308.21 125.0M
2023-04-06 305.58 306.76 305.32 306.64 100.8M
2023-04-05 305.16 305.77 304.38 305.57 109.5M
2023-04-04 307.53 307.80 304.78 305.91 116.8M
2023-04-03 307.05 307.34 305.39 306.42 132.7M
2023-03-31 304.18 306.54 304.18 306.49 128.8M
2023-03-30 302.83 303.59 302.24 303.36 93.7M
2023-03-29 301.49 302.00 301.15 301.63 101.6M
2023-03-28 299.85 300.81 299.28 299.91 101.0M
2023-03-27 298.98 300.41 298.46 300.30 125.2M
2023-03-24 295.89 298.04 295.28 298.00 99.7M
2023-03-23 298.47 300.21 296.56 297.47 117.1M
2023-03-22 300.41 301.09 298.02 298.02 102.5M
2023-03-21 300.53 301.60 299.88 299.95 104.0M
2023-03-20 296.92 298.61 296.64 298.57 138.8M
2023-03-17 298.79 298.79 295.76 296.45 248.1M
2023-03-16 295.92 300.30 294.37 299.62 144.0M
2023-03-15 297.67 297.67 294.66 297.59 160.5M
2023-03-14 301.30 302.41 299.18 300.92 128.9M
2023-03-13 298.62 300.14 296.74 298.93 167.9M
2023-03-10 306.32 306.32 301.03 301.54 165.2M
2023-03-09 311.74 311.74 306.86 307.06 114.2M
2023-03-08 312.64 313.45 311.50 311.82 106.5M
2023-03-07 314.57 314.64 311.81 312.73 107.3M
2023-03-06 314.47 315.74 314.10 314.52 108.2M
2023-03-03 312.02 314.89 311.93 314.27 120.2M
2023-03-02 310.80 311.52 309.84 311.00 116.9M
2023-03-01 311.50 314.14 311.00 311.47 161.1M
2023-02-28 311.08 311.53 309.95 311.04 180.8M
2023-02-27 312.23 313.58 311.16 311.49 126.8M
2023-02-24 310.52 311.88 308.91 311.80 87.7M
2023-02-23 313.31 313.71 311.11 312.22 112.5M
2023-02-22 312.27 313.82 311.40 312.21 119.2M
2023-02-21 315.88 315.88 312.32 312.62 108.9M
2023-02-17 315.05 317.27 314.73 316.96 91.6M
2023-02-16 314.41 317.09 314.24 315.99 114.7M
2023-02-15 314.11 315.58 313.68 315.52 115.5M
2023-02-14 314.88 315.85 313.54 315.16 94.0M
2023-02-13 313.25 315.70 313.25 315.51 80.3M
2023-02-10 312.84 313.51 311.88 313.20 109.6M
2023-02-09 314.99 316.52 312.79 313.51 102.0M
2023-02-08 314.27 315.00 313.53 314.12 74.8M
2023-02-07 314.10 315.14 312.78 314.43 95.2M
2023-02-06 315.37 315.37 313.22 314.58 91.7M
2023-02-03 316.06 317.11 315.28 316.38 102.0M
2023-02-02 317.05 318.67 316.25 316.92 116.1M
2023-02-01 315.20 316.89 313.58 316.17 117.8M
2023-01-31 314.28 315.80 313.87 315.75 139.2M
2023-01-30 314.20 315.21 314.02 314.11 114.7M
2023-01-27 315.55 316.17 314.48 315.42 100.0M
2023-01-26 315.21 315.66 314.12 315.55 118.5M
2023-01-25 313.68 314.83 312.18 314.36 100.7M
2023-01-24 314.61 315.48 313.91 315.39 93.5M
2023-01-23 313.73 315.54 313.01 315.31 117.3M
2023-01-20 311.74 313.70 310.58 313.59 96.2M
2023-01-19 311.88 312.53 311.14 311.53 83.6M
2023-01-18 315.27 316.09 312.80 312.80 121.1M
2023-01-17 313.23 314.61 313.23 314.43 115.7M
2023-01-16 312.15 313.20 311.75 313.02 62.8M
2023-01-13 311.00 312.41 310.08 312.28 110.2M
2023-01-12 310.08 311.85 309.10 311.75 127.9M
2023-01-11 307.81 309.34 307.71 309.34 95.2M
2023-01-10 305.54 306.90 304.96 306.90 81.0M
2023-01-09 305.25 307.02 305.01 305.37 92.9M
2023-01-06 301.65 304.25 301.20 304.18 87.9M
2023-01-05 300.90 300.90 298.72 300.35 79.5M
2023-01-04 299.72 301.64 299.11 301.18 101.3M
2023-01-03 299.03 300.81 297.56 299.05 111.0M