S&P/TSX Canadian ESG Dividend Aristocrats FMC Weighted NTR (SPTXEDCN)

SPTXEDCN
🏛️ 加拿大 →
2,490.42
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2,485.34 2,495.96 2,485.34 2,490.42 0.0M
2025-09-26 2,477.30 2,488.54 2,477.30 2,482.00 0.0M
2025-09-25 2,474.81 2,478.98 2,466.66 2,477.30 0.0M
2025-09-24 2,474.71 2,485.34 2,474.71 2,474.78 0.0M
2025-09-23 2,474.16 2,480.98 2,473.65 2,475.59 0.0M
2025-09-22 2,474.08 2,477.85 2,468.82 2,473.87 0.0M
2025-09-19 2,453.22 2,474.63 2,453.22 2,474.01 0.0M
2025-09-18 2,449.20 2,460.00 2,445.79 2,453.22 0.0M
2025-09-17 2,447.10 2,459.48 2,444.64 2,449.20 0.0M
2025-09-16 2,456.93 2,456.93 2,443.12 2,447.10 0.0M
2025-09-15 2,456.85 2,457.53 2,448.12 2,456.82 0.0M
2025-09-12 2,462.39 2,464.20 2,454.13 2,455.78 0.0M
2025-09-11 2,442.91 2,462.39 2,442.91 2,462.39 0.0M
2025-09-10 2,440.33 2,443.54 2,436.77 2,442.81 0.0M
2025-09-09 2,438.39 2,446.30 2,436.30 2,439.56 0.0M
2025-09-08 2,441.80 2,442.42 2,429.11 2,438.39 0.0M
2025-09-05 2,438.47 2,449.43 2,431.80 2,441.30 0.0M
2025-09-04 2,427.11 2,438.99 2,427.11 2,438.35 0.0M
2025-09-03 2,414.91 2,427.78 2,414.91 2,426.99 0.0M
2025-09-02 2,415.21 2,415.33 2,402.58 2,414.91 0.0M
2025-08-29 2,406.31 2,418.86 2,402.33 2,415.14 0.0M
2025-08-28 2,401.81 2,407.92 2,393.99 2,406.01 0.0M
2025-08-27 2,393.20 2,406.69 2,392.09 2,401.81 0.0M
2025-08-26 2,373.64 2,392.87 2,373.64 2,392.66 0.0M
2025-08-25 2,389.56 2,389.56 2,372.34 2,373.64 0.0M
2025-08-22 2,383.94 2,398.22 2,383.94 2,389.56 0.0M
2025-08-21 2,376.09 2,385.88 2,373.10 2,383.85 0.0M
2025-08-20 2,368.39 2,380.02 2,368.39 2,375.93 0.0M
2025-08-19 2,358.61 2,370.97 2,358.61 2,367.57 0.0M
2025-08-18 2,360.91 2,362.28 2,353.02 2,358.17 0.0M
2025-08-15 2,364.18 2,365.59 2,357.78 2,360.91 0.0M
2025-08-14 2,354.22 2,362.00 2,350.03 2,361.94 0.0M
2025-08-13 2,346.77 2,357.47 2,346.77 2,354.22 0.0M
2025-08-12 2,340.40 2,349.54 2,339.26 2,346.77 0.0M
2025-08-11 2,333.07 2,341.43 2,332.42 2,340.40 0.0M
2025-08-08 2,335.12 2,343.08 2,332.37 2,333.07 0.0M
2025-08-07 2,345.55 2,347.24 2,331.20 2,334.99 0.0M
2025-08-06 2,345.19 2,349.10 2,336.56 2,345.48 0.0M
2025-08-05 2,316.14 2,350.20 2,316.14 2,345.08 0.0M
2025-08-01 2,324.80 2,324.80 2,302.77 2,316.14 0.0M
2025-07-31 2,328.93 2,333.87 2,321.32 2,324.80 0.0M
2025-07-30 2,344.36 2,346.28 2,324.39 2,328.76 0.0M
2025-07-29 2,330.19 2,343.10 2,330.19 2,343.10 0.0M
2025-07-28 2,343.12 2,343.12 2,327.48 2,330.15 0.0M
2025-07-25 2,336.64 2,344.65 2,336.36 2,343.12 0.0M
2025-07-24 2,336.15 2,343.98 2,330.25 2,336.64 0.0M
2025-07-23 2,331.99 2,340.78 2,331.99 2,334.96 0.0M
2025-07-22 2,319.47 2,333.09 2,319.47 2,331.99 0.0M
2025-07-21 2,327.90 2,334.54 2,319.11 2,319.47 0.0M
2025-07-18 2,328.20 2,331.50 2,325.06 2,327.90 0.0M
2025-07-17 2,321.89 2,332.48 2,313.52 2,328.20 0.0M
2025-07-16 2,318.25 2,323.59 2,308.98 2,321.89 0.0M
2025-07-15 2,328.77 2,329.61 2,313.04 2,318.25 0.0M
2025-07-14 2,316.54 2,331.09 2,315.38 2,328.74 0.0M
2025-07-11 2,322.17 2,322.17 2,307.55 2,316.54 0.0M
2025-07-10 2,310.28 2,324.68 2,308.70 2,322.17 0.0M
2025-07-09 2,307.42 2,314.83 2,307.42 2,310.28 0.0M
2025-07-08 2,310.95 2,313.24 2,300.60 2,307.42 0.0M
2025-07-07 2,316.80 2,321.21 2,308.26 2,310.95 0.0M
2025-07-04 2,315.34 2,319.88 2,313.01 2,316.80 0.0M
2025-07-03 2,304.84 2,318.47 2,304.84 2,315.34 0.0M
2025-07-02 2,319.17 2,321.33 2,298.04 2,304.84 0.0M
2025-06-30 2,305.63 2,318.09 2,298.40 2,317.72 0.0M
2025-06-27 2,300.15 2,312.52 2,295.42 2,303.28 0.0M
2025-06-26 2,283.32 2,299.19 2,283.32 2,299.19 0.0M
2025-06-25 2,296.50 2,296.50 2,279.71 2,283.30 0.0M
2025-06-24 2,290.76 2,302.13 2,287.62 2,296.50 0.0M
2025-06-23 2,279.46 2,293.07 2,278.25 2,290.47 0.0M
2025-06-20 2,278.17 2,291.56 2,277.25 2,279.45 0.0M
2025-06-19 2,281.08 2,281.08 2,273.38 2,278.12 0.0M
2025-06-18 2,281.70 2,285.71 2,279.03 2,281.08 0.0M
2025-06-17 2,288.32 2,288.32 2,274.34 2,281.70 0.0M
2025-06-16 2,288.94 2,302.94 2,287.19 2,288.27 0.0M
2025-06-13 2,301.56 2,301.56 2,285.94 2,287.97 0.0M
2025-06-12 2,286.49 2,301.36 2,285.21 2,301.36 0.0M
2025-06-11 2,290.94 2,294.18 2,283.43 2,286.38 0.0M
2025-06-10 2,292.76 2,298.34 2,288.89 2,290.83 0.0M
2025-06-09 2,303.15 2,303.15 2,288.97 2,292.11 0.0M
2025-06-06 2,306.20 2,314.61 2,300.69 2,302.65 0.0M
2025-06-05 2,308.35 2,312.60 2,304.19 2,306.08 0.0M
2025-06-04 2,315.02 2,318.00 2,304.94 2,308.35 0.0M
2025-06-03 2,318.64 2,321.61 2,309.63 2,315.02 0.0M
2025-06-02 2,305.29 2,321.22 2,299.93 2,318.64 0.0M
2025-05-30 2,300.59 2,307.58 2,295.97 2,305.27 0.0M
2025-05-29 2,306.54 2,312.35 2,294.20 2,300.29 0.0M
2025-05-28 2,305.52 2,312.41 2,303.31 2,306.46 0.0M
2025-05-27 2,288.32 2,309.15 2,286.64 2,304.89 0.0M
2025-05-26 2,278.74 2,295.02 2,278.74 2,288.32 0.0M
2025-05-23 2,277.62 2,281.95 2,267.06 2,278.74 0.0M
2025-05-22 2,281.77 2,284.35 2,272.69 2,277.48 0.0M
2025-05-21 2,295.59 2,295.59 2,272.99 2,281.77 0.0M
2025-05-20 2,281.05 2,300.36 2,281.05 2,294.79 0.0M
2025-05-16 2,271.25 2,282.35 2,266.60 2,281.05 0.0M
2025-05-15 2,245.47 2,270.74 2,244.83 2,270.74 0.0M
2025-05-14 2,235.50 2,244.00 2,228.30 2,243.29 0.0M
2025-05-13 2,236.15 2,243.27 2,232.40 2,235.50 0.0M
2025-05-12 2,242.11 2,264.11 2,232.95 2,236.15 0.0M
2025-05-09 2,234.37 2,248.21 2,234.37 2,242.11 0.0M
2025-05-08 2,238.50 2,246.72 2,231.67 2,234.37 0.0M
2025-05-07 2,219.87 2,238.50 2,219.87 2,238.50 0.0M
2025-05-06 2,221.28 2,226.46 2,213.27 2,219.68 0.0M
2025-05-05 2,223.21 2,227.34 2,213.23 2,221.28 0.0M
2025-05-02 2,205.36 2,223.21 2,205.36 2,223.21 0.0M
2025-05-01 2,210.61 2,217.76 2,199.70 2,205.36 0.0M
2025-04-30 2,200.59 2,210.55 2,177.88 2,210.55 0.0M
2025-04-29 2,189.32 2,201.74 2,187.47 2,200.43 0.0M
2025-04-28 2,179.37 2,191.65 2,179.37 2,188.12 0.0M
2025-04-25 2,180.09 2,181.17 2,167.05 2,179.37 0.0M
2025-04-24 2,168.60 2,180.28 2,162.50 2,180.09 0.0M
2025-04-23 2,159.51 2,179.68 2,159.51 2,167.48 0.0M
2025-04-22 2,134.87 2,167.80 2,134.87 2,159.48 0.0M
2025-04-21 2,145.86 2,146.79 2,119.67 2,134.87 0.0M
2025-04-17 2,135.80 2,155.06 2,135.80 2,145.86 0.0M
2025-04-16 2,137.33 2,146.31 2,122.40 2,135.80 0.0M
2025-04-15 2,120.01 2,141.00 2,120.01 2,137.33 0.0M
2025-04-14 2,090.62 2,127.37 2,090.62 2,119.98 0.0M
2025-04-11 2,044.23 2,094.69 2,042.28 2,090.62 0.0M
2025-04-10 2,088.84 2,088.84 2,018.06 2,044.23 0.0M
2025-04-09 2,025.14 2,096.12 1,997.43 2,088.84 0.0M
2025-04-08 2,052.88 2,091.58 2,009.73 2,025.14 0.0M
2025-04-07 2,093.74 2,097.02 2,013.74 2,052.88 0.0M
2025-04-04 2,183.47 2,183.47 2,092.71 2,093.74 0.0M
2025-04-03 2,219.33 2,219.33 2,165.92 2,183.47 0.0M
2025-04-02 2,199.11 2,219.33 2,183.77 2,219.33 0.0M
2025-04-01 2,191.41 2,201.45 2,175.43 2,199.11 0.0M
2025-03-31 2,172.24 2,196.15 2,160.54 2,189.92 0.0M
2025-03-28 2,192.18 2,192.18 2,169.43 2,169.98 0.0M
2025-03-27 2,188.92 2,194.76 2,184.84 2,191.22 0.0M
2025-03-26 2,192.80 2,203.86 2,183.82 2,188.92 0.0M
2025-03-25 2,190.94 2,202.73 2,190.94 2,192.80 0.0M
2025-03-24 2,169.69 2,194.00 2,169.69 2,190.94 0.0M
2025-03-21 2,177.17 2,177.17 2,155.38 2,169.69 0.0M
2025-03-20 2,174.85 2,180.87 2,164.91 2,176.82 0.0M
2025-03-19 2,157.82 2,177.71 2,157.82 2,174.85 0.0M
2025-03-18 2,161.83 2,163.07 2,144.60 2,157.82 0.0M
2025-03-17 2,144.71 2,162.21 2,144.71 2,161.83 0.0M
2025-03-14 2,123.22 2,146.70 2,123.22 2,144.15 0.0M
2025-03-13 2,135.05 2,139.91 2,118.37 2,121.70 0.0M
2025-03-12 2,127.31 2,141.62 2,119.09 2,134.81 0.0M
2025-03-11 2,152.06 2,152.40 2,122.34 2,127.21 0.0M
2025-03-10 2,161.14 2,161.14 2,140.75 2,151.45 0.0M
2025-03-07 2,140.32 2,165.35 2,134.52 2,160.65 0.0M
2025-03-06 2,163.10 2,163.10 2,133.95 2,140.20 0.0M
2025-03-05 2,150.01 2,165.26 2,145.25 2,163.10 0.0M
2025-03-04 2,184.55 2,184.55 2,138.81 2,149.22 0.0M
2025-03-03 2,198.10 2,211.31 2,176.00 2,184.51 0.0M
2025-02-28 2,171.05 2,198.10 2,167.22 2,198.10 0.0M
2025-02-27 2,179.43 2,184.63 2,170.47 2,170.47 0.0M
2025-02-26 2,174.51 2,190.19 2,169.21 2,179.27 0.0M
2025-02-25 2,155.01 2,177.98 2,155.01 2,174.01 0.0M
2025-02-24 2,151.45 2,165.65 2,151.45 2,155.01 0.0M
2025-02-21 2,162.16 2,164.80 2,148.25 2,151.45 0.0M
2025-02-20 2,164.24 2,168.26 2,157.34 2,162.11 0.0M
2025-02-19 2,165.17 2,165.58 2,148.07 2,164.09 0.0M
2025-02-18 2,156.99 2,169.19 2,149.84 2,165.17 0.0M
2025-02-14 2,178.12 2,179.10 2,155.01 2,156.67 0.0M
2025-02-13 2,176.04 2,179.35 2,168.24 2,176.20 0.0M
2025-02-12 2,175.80 2,176.73 2,167.87 2,175.97 0.0M
2025-02-11 2,176.92 2,177.65 2,162.23 2,175.80 0.0M
2025-02-10 2,168.83 2,182.34 2,168.83 2,176.92 0.0M
2025-02-07 2,175.29 2,175.42 2,162.82 2,168.83 0.0M
2025-02-06 2,168.55 2,179.79 2,166.77 2,175.29 0.0M
2025-02-05 2,149.24 2,169.04 2,149.24 2,168.49 0.0M
2025-02-04 2,155.05 2,165.99 2,149.03 2,149.24 0.0M
2025-02-03 2,181.12 2,181.12 2,107.59 2,155.05 0.0M
2025-01-31 2,200.95 2,204.93 2,179.82 2,181.12 0.0M
2025-01-30 2,179.12 2,205.93 2,179.12 2,200.89 0.0M
2025-01-29 2,175.11 2,186.16 2,171.28 2,178.03 0.0M
2025-01-28 2,173.90 2,181.59 2,167.56 2,175.11 0.0M
2025-01-27 2,175.35 2,176.87 2,163.99 2,173.90 0.0M
2025-01-24 2,171.44 2,176.38 2,168.23 2,173.93 0.0M
2025-01-23 2,161.32 2,172.75 2,160.94 2,171.44 0.0M
2025-01-22 2,161.39 2,166.06 2,158.24 2,161.32 0.0M
2025-01-21 2,151.86 2,167.18 2,151.12 2,161.39 0.0M
2025-01-20 2,146.70 2,160.20 2,145.97 2,151.86 0.0M
2025-01-17 2,128.16 2,148.50 2,128.16 2,146.70 0.0M
2025-01-16 2,119.68 2,129.73 2,118.95 2,128.16 0.0M
2025-01-15 2,104.11 2,126.41 2,104.11 2,119.68 0.0M
2025-01-14 2,100.16 2,105.59 2,094.43 2,104.08 0.0M
2025-01-13 2,111.77 2,111.77 2,095.98 2,100.16 0.0M
2025-01-10 2,135.06 2,135.06 2,106.16 2,111.77 0.0M
2025-01-09 2,132.91 2,136.16 2,129.89 2,133.54 0.0M
2025-01-08 2,126.17 2,134.55 2,119.69 2,132.91 0.0M
2025-01-07 2,121.63 2,140.35 2,121.63 2,126.17 0.0M
2025-01-06 2,134.23 2,141.09 2,118.86 2,120.49 0.0M
2025-01-03 2,120.80 2,137.45 2,120.80 2,134.23 0.0M
2025-01-02 2,110.11 2,129.50 2,110.11 2,120.80 0.0M