S&P/TSX Canadian ESG Dividend Aristocrats FMC Weighted TR (SPTXEDCT)

SPTXEDCT
🏛️ 加拿大 →
2,751.35
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
2023-12-29 1,933.92 1,939.77 1,929.79 1,939.62 0.0M
2023-12-28 1,940.53 1,942.14 1,931.58 1,933.92 0.0M
2023-12-27 1,929.15 1,945.14 1,925.99 1,938.32 0.0M
2023-12-22 1,917.11 1,933.29 1,917.11 1,928.19 0.0M
2023-12-21 1,902.85 1,921.22 1,902.85 1,917.11 0.0M
2023-12-20 1,919.68 1,924.15 1,902.39 1,902.42 0.0M
2023-12-19 1,898.03 1,919.38 1,898.03 1,919.38 0.0M
2023-12-18 1,888.54 1,900.33 1,888.54 1,898.02 0.0M
2023-12-15 1,908.95 1,908.95 1,885.29 1,888.54 0.0M
2023-12-14 1,905.83 1,917.70 1,905.83 1,908.95 0.0M
2023-12-13 1,872.06 1,903.87 1,860.80 1,903.87 0.0M
2023-12-12 1,875.34 1,876.44 1,866.19 1,872.06 0.0M
2023-12-11 1,870.10 1,875.55 1,861.81 1,875.23 0.0M
2023-12-08 1,869.44 1,876.38 1,866.86 1,870.10 0.0M
2023-12-07 1,869.67 1,875.40 1,863.36 1,868.81 0.0M
2023-12-06 1,869.13 1,884.55 1,869.13 1,869.65 0.0M
2023-12-05 1,868.78 1,874.33 1,863.64 1,868.42 0.0M
2023-12-04 1,866.63 1,871.50 1,857.52 1,868.78 0.0M
2023-12-01 1,847.03 1,867.17 1,840.29 1,866.58 0.0M
2023-11-30 1,831.71 1,847.72 1,831.70 1,847.03 0.0M
2023-11-29 1,821.15 1,835.68 1,821.15 1,831.31 0.0M
2023-11-28 1,824.42 1,825.26 1,810.63 1,820.68 0.0M
2023-11-27 1,832.99 1,832.99 1,822.46 1,823.89 0.0M
2023-11-24 1,832.84 1,837.67 1,828.36 1,832.88 0.0M
2023-11-23 1,832.70 1,839.52 1,832.34 1,832.84 0.0M
2023-11-22 1,832.34 1,839.81 1,828.46 1,832.64 0.0M
2023-11-21 1,843.07 1,845.97 1,831.85 1,832.30 0.0M
2023-11-20 1,840.84 1,844.31 1,835.16 1,842.27 0.0M
2023-11-17 1,833.12 1,843.41 1,833.12 1,840.84 0.0M
2023-11-16 1,828.07 1,835.85 1,827.61 1,833.07 0.0M
2023-11-15 1,825.04 1,833.83 1,825.04 1,827.91 0.0M
2023-11-14 1,799.83 1,829.49 1,799.83 1,824.92 0.0M
2023-11-13 1,794.76 1,803.84 1,790.47 1,797.69 0.0M
2023-11-10 1,795.01 1,797.91 1,785.18 1,794.76 0.0M
2023-11-09 1,788.87 1,809.20 1,788.87 1,795.01 0.0M
2023-11-08 1,790.94 1,800.43 1,786.57 1,788.87 0.0M
2023-11-07 1,802.49 1,802.49 1,786.54 1,790.94 0.0M
2023-11-06 1,805.87 1,813.52 1,798.58 1,802.37 0.0M
2023-11-03 1,787.55 1,811.04 1,787.55 1,805.87 0.0M
2023-11-02 1,751.14 1,788.93 1,751.14 1,787.55 0.0M
2023-11-01 1,736.67 1,752.26 1,736.28 1,751.14 0.0M
2023-10-31 1,736.72 1,742.44 1,732.74 1,736.61 0.0M
2023-10-30 1,720.30 1,743.72 1,720.30 1,736.72 0.0M
2023-10-27 1,732.80 1,734.76 1,714.66 1,720.28 0.0M
2023-10-26 1,736.16 1,740.54 1,727.49 1,731.59 0.0M
2023-10-25 1,732.46 1,749.96 1,726.32 1,736.07 0.0M
2023-10-24 1,737.63 1,743.96 1,727.51 1,730.88 0.0M
2023-10-23 1,741.34 1,751.94 1,729.00 1,737.63 0.0M
2023-10-20 1,760.45 1,760.45 1,740.96 1,740.96 0.0M
2023-10-19 1,768.34 1,775.51 1,759.02 1,760.45 0.0M
2023-10-18 1,792.90 1,792.90 1,767.64 1,768.34 0.0M
2023-10-17 1,789.22 1,800.96 1,784.39 1,792.90 0.0M
2023-10-16 1,773.53 1,791.04 1,772.87 1,789.22 0.0M
2023-10-13 1,775.01 1,790.09 1,771.08 1,773.53 0.0M
2023-10-12 1,787.02 1,789.16 1,767.13 1,775.01 0.0M
2023-10-11 1,769.97 1,787.44 1,769.97 1,786.99 0.0M
2023-10-10 1,753.61 1,776.97 1,753.61 1,769.97 0.0M
2023-10-06 1,750.94 1,756.40 1,727.38 1,753.61 0.0M
2023-10-05 1,739.02 1,752.13 1,736.22 1,750.94 0.0M
2023-10-04 1,729.86 1,737.55 1,718.10 1,737.31 0.0M
2023-10-03 1,744.53 1,744.53 1,724.36 1,729.86 0.0M
2023-10-02 1,776.29 1,776.29 1,741.23 1,744.53 0.0M
2023-09-29 1,780.87 1,789.83 1,775.59 1,776.29 0.0M
2023-09-28 1,767.76 1,783.91 1,764.16 1,779.38 0.0M
2023-09-27 1,784.24 1,788.12 1,756.30 1,765.60 0.0M
2023-09-26 1,806.33 1,806.33 1,783.32 1,783.32 0.0M
2023-09-25 1,809.76 1,814.12 1,801.05 1,806.30 0.0M
2023-09-22 1,811.23 1,817.86 1,808.93 1,809.76 0.0M
2023-09-21 1,844.93 1,844.93 1,810.84 1,810.84 0.0M
2023-09-20 1,840.42 1,854.84 1,840.42 1,844.92 0.0M
2023-09-19 1,859.84 1,859.84 1,837.66 1,840.42 0.0M
2023-09-18 1,867.09 1,867.09 1,852.89 1,859.58 0.0M
2023-09-15 1,859.95 1,867.55 1,859.35 1,867.09 0.0M
2023-09-14 1,833.35 1,860.88 1,833.35 1,859.95 0.0M
2023-09-13 1,821.80 1,832.47 1,821.80 1,831.40 0.0M
2023-09-12 1,816.78 1,824.27 1,814.31 1,821.66 0.0M
2023-09-11 1,804.92 1,820.01 1,804.92 1,816.67 0.0M
2023-09-08 1,808.35 1,812.30 1,800.19 1,804.92 0.0M
2023-09-07 1,816.85 1,821.35 1,807.61 1,808.35 0.0M
2023-09-06 1,837.87 1,837.87 1,812.37 1,815.67 0.0M
2023-09-05 1,849.68 1,850.58 1,837.81 1,837.82 0.0M
2023-09-01 1,828.94 1,852.89 1,828.94 1,849.68 0.0M
2023-08-31 1,842.78 1,846.99 1,828.30 1,828.89 0.0M
2023-08-30 1,840.43 1,849.96 1,840.43 1,842.38 0.0M
2023-08-29 1,821.05 1,840.58 1,817.97 1,839.96 0.0M
2023-08-28 1,804.08 1,822.33 1,804.08 1,820.45 0.0M
2023-08-25 1,801.84 1,812.64 1,792.50 1,804.08 0.0M
2023-08-24 1,806.94 1,810.37 1,801.84 1,801.84 0.0M
2023-08-23 1,791.91 1,809.22 1,791.91 1,806.68 0.0M
2023-08-22 1,804.65 1,806.41 1,790.23 1,791.86 0.0M
2023-08-21 1,809.07 1,812.11 1,800.75 1,803.86 0.0M
2023-08-18 1,814.40 1,814.40 1,805.29 1,809.05 0.0M
2023-08-17 1,822.28 1,830.91 1,813.03 1,814.37 0.0M
2023-08-16 1,824.92 1,829.16 1,820.11 1,822.28 0.0M
2023-08-15 1,861.18 1,861.18 1,823.53 1,824.80 0.0M
2023-08-14 1,875.46 1,875.46 1,857.60 1,861.07 0.0M
2023-08-11 1,866.13 1,874.69 1,862.89 1,873.38 0.0M
2023-08-10 1,862.60 1,878.68 1,861.70 1,865.75 0.0M
2023-08-09 1,853.52 1,865.39 1,853.52 1,862.54 0.0M
2023-08-08 1,857.29 1,857.29 1,844.73 1,853.52 0.0M
2023-08-04 1,846.76 1,867.01 1,846.75 1,857.29 0.0M
2023-08-03 1,855.53 1,855.53 1,841.18 1,846.76 0.0M
2023-08-02 1,873.97 1,873.97 1,849.68 1,855.53 0.0M
2023-08-01 1,884.27 1,884.27 1,869.67 1,873.91 0.0M
2023-07-31 1,877.72 1,888.60 1,877.15 1,884.27 0.0M
2023-07-28 1,873.95 1,887.96 1,873.95 1,877.72 0.0M
2023-07-27 1,888.45 1,889.57 1,872.79 1,873.93 0.0M
2023-07-26 1,884.97 1,892.71 1,880.50 1,887.26 0.0M
2023-07-25 1,894.47 1,894.80 1,884.15 1,884.95 0.0M
2023-07-24 1,891.60 1,897.37 1,890.48 1,892.91 0.0M
2023-07-21 1,879.87 1,892.64 1,879.87 1,891.60 0.0M
2023-07-20 1,878.28 1,881.46 1,876.23 1,879.87 0.0M
2023-07-19 1,868.24 1,879.19 1,868.24 1,878.28 0.0M
2023-07-18 1,859.49 1,869.92 1,859.49 1,868.24 0.0M
2023-07-17 1,862.23 1,863.39 1,858.32 1,859.49 0.0M
2023-07-14 1,857.50 1,864.81 1,857.50 1,862.23 0.0M
2023-07-13 1,843.09 1,859.93 1,843.09 1,857.50 0.0M
2023-07-12 1,828.46 1,846.24 1,828.46 1,843.06 0.0M
2023-07-11 1,827.70 1,830.78 1,823.77 1,828.46 0.0M
2023-07-10 1,830.93 1,833.66 1,826.30 1,827.70 0.0M
2023-07-07 1,837.16 1,839.11 1,826.45 1,830.93 0.0M
2023-07-06 1,856.89 1,856.89 1,831.10 1,835.49 0.0M
2023-07-05 1,865.65 1,865.65 1,855.87 1,856.86 0.0M
2023-07-04 1,863.23 1,867.32 1,861.99 1,865.65 0.0M
2023-06-30 1,840.73 1,864.13 1,840.73 1,861.76 0.0M
2023-06-29 1,831.20 1,840.94 1,827.63 1,840.73 0.0M
2023-06-28 1,826.76 1,829.06 1,820.70 1,829.06 0.0M
2023-06-27 1,815.54 1,828.39 1,815.03 1,826.76 0.0M
2023-06-26 1,797.39 1,818.03 1,797.39 1,814.64 0.0M
2023-06-23 1,811.50 1,811.50 1,797.00 1,797.39 0.0M
2023-06-22 1,815.69 1,815.69 1,806.77 1,811.10 0.0M
2023-06-21 1,819.97 1,821.50 1,811.24 1,815.67 0.0M
2023-06-20 1,835.08 1,835.08 1,819.71 1,819.71 0.0M
2023-06-19 1,839.78 1,842.50 1,833.66 1,835.05 0.0M
2023-06-16 1,838.64 1,848.28 1,838.64 1,839.73 0.0M
2023-06-15 1,836.92 1,841.76 1,833.31 1,838.64 0.0M
2023-06-14 1,836.82 1,844.54 1,832.44 1,836.92 0.0M
2023-06-13 1,828.29 1,842.79 1,828.29 1,834.79 0.0M
2023-06-12 1,828.62 1,828.74 1,820.27 1,828.29 0.0M
2023-06-09 1,837.11 1,837.11 1,824.00 1,828.62 0.0M
2023-06-08 1,838.60 1,840.73 1,828.87 1,837.11 0.0M
2023-06-07 1,837.25 1,842.21 1,832.67 1,837.45 0.0M
2023-06-06 1,833.49 1,837.33 1,829.70 1,837.20 0.0M
2023-06-05 1,845.72 1,849.13 1,833.22 1,833.38 0.0M
2023-06-02 1,813.51 1,846.89 1,813.51 1,845.72 0.0M
2023-06-01 1,807.90 1,818.96 1,806.35 1,813.51 0.0M
2023-05-31 1,823.65 1,823.65 1,805.79 1,807.80 0.0M
2023-05-30 1,841.30 1,841.30 1,821.67 1,823.32 0.0M
2023-05-29 1,835.45 1,842.91 1,835.45 1,840.33 0.0M
2023-05-26 1,825.62 1,840.84 1,825.62 1,835.45 0.0M
2023-05-25 1,836.80 1,836.80 1,819.29 1,825.62 0.0M
2023-05-24 1,860.11 1,860.11 1,835.80 1,836.65 0.0M
2023-05-23 1,885.29 1,885.29 1,859.51 1,860.07 0.0M
2023-05-19 1,881.16 1,890.54 1,881.16 1,884.51 0.0M
2023-05-18 1,882.01 1,882.01 1,869.64 1,881.16 0.0M
2023-05-17 1,882.95 1,885.39 1,873.38 1,881.83 0.0M
2023-05-16 1,909.89 1,909.89 1,882.06 1,882.83 0.0M
2023-05-15 1,900.84 1,909.89 1,898.96 1,909.89 0.0M
2023-05-12 1,897.61 1,905.57 1,894.15 1,900.84 0.0M
2023-05-11 1,899.35 1,899.35 1,887.94 1,895.54 0.0M
2023-05-10 1,901.16 1,906.41 1,887.52 1,899.35 0.0M
2023-05-09 1,903.68 1,903.68 1,892.20 1,900.60 0.0M
2023-05-08 1,906.47 1,913.82 1,900.67 1,903.50 0.0M
2023-05-05 1,887.15 1,908.37 1,887.15 1,906.47 0.0M
2023-05-04 1,905.45 1,905.45 1,885.47 1,887.15 0.0M
2023-05-03 1,908.36 1,916.99 1,904.66 1,905.45 0.0M
2023-05-02 1,921.25 1,921.25 1,895.66 1,908.30 0.0M
2023-05-01 1,919.47 1,932.29 1,919.47 1,921.25 0.0M
2023-04-28 1,912.33 1,922.24 1,910.12 1,919.47 0.0M
2023-04-27 1,899.65 1,914.11 1,899.65 1,912.33 0.0M
2023-04-26 1,904.77 1,907.36 1,893.55 1,898.48 0.0M
2023-04-25 1,923.20 1,923.20 1,903.72 1,904.75 0.0M
2023-04-24 1,926.57 1,926.57 1,920.61 1,923.20 0.0M
2023-04-21 1,920.17 1,925.59 1,916.35 1,925.06 0.0M
2023-04-20 1,919.08 1,924.98 1,915.24 1,920.17 0.0M
2023-04-19 1,917.19 1,921.06 1,910.43 1,919.08 0.0M
2023-04-18 1,912.00 1,921.26 1,912.00 1,917.19 0.0M
2023-04-17 1,905.98 1,912.33 1,902.87 1,912.00 0.0M
2023-04-14 1,904.58 1,912.11 1,902.38 1,905.98 0.0M
2023-04-13 1,898.06 1,906.44 1,895.23 1,904.58 0.0M
2023-04-12 1,893.27 1,906.99 1,893.27 1,897.97 0.0M
2023-04-11 1,880.58 1,898.09 1,880.58 1,893.27 0.0M
2023-04-10 1,874.56 1,881.55 1,870.35 1,880.58 0.0M
2023-04-06 1,871.34 1,874.86 1,867.41 1,874.56 0.0M
2023-04-05 1,877.19 1,877.19 1,866.03 1,871.34 0.0M
2023-04-04 1,870.55 1,879.53 1,868.39 1,875.54 0.0M
2023-04-03 1,858.29 1,870.72 1,858.29 1,870.55 0.0M
2023-03-31 1,846.03 1,859.72 1,846.03 1,856.89 0.0M
2023-03-30 1,840.77 1,850.80 1,839.64 1,846.03 0.0M
2023-03-29 1,826.54 1,840.64 1,826.54 1,838.64 0.0M
2023-03-28 1,825.09 1,830.92 1,822.23 1,826.52 0.0M
2023-03-27 1,817.13 1,825.59 1,817.13 1,825.09 0.0M
2023-03-24 1,809.52 1,816.47 1,796.27 1,816.26 0.0M
2023-03-23 1,818.10 1,826.24 1,804.06 1,809.15 0.0M
2023-03-22 1,827.93 1,838.28 1,817.96 1,817.96 0.0M
2023-03-21 1,823.12 1,838.97 1,823.12 1,827.93 0.0M
2023-03-20 1,812.87 1,827.79 1,812.87 1,822.86 0.0M
2023-03-17 1,827.94 1,827.94 1,807.39 1,812.87 0.0M
2023-03-16 1,815.87 1,833.76 1,798.00 1,827.94 0.0M
2023-03-15 1,831.50 1,831.50 1,799.22 1,815.84 0.0M
2023-03-14 1,824.79 1,843.54 1,819.28 1,831.39 0.0M
2023-03-13 1,833.00 1,833.00 1,807.11 1,822.81 0.0M
2023-03-10 1,857.00 1,857.00 1,830.86 1,833.00 0.0M
2023-03-09 1,882.66 1,883.93 1,854.13 1,857.00 0.0M
2023-03-08 1,878.07 1,889.59 1,876.39 1,881.49 0.0M
2023-03-07 1,898.23 1,898.23 1,873.27 1,878.03 0.0M
2023-03-06 1,900.65 1,908.02 1,896.63 1,898.22 0.0M
2023-03-03 1,884.10 1,902.84 1,884.10 1,900.60 0.0M
2023-03-02 1,879.43 1,884.36 1,870.42 1,884.07 0.0M
2023-03-01 1,874.72 1,884.95 1,872.66 1,879.17 0.0M
2023-02-28 1,883.49 1,883.49 1,869.24 1,874.68 0.0M
2023-02-27 1,880.54 1,894.31 1,880.54 1,882.63 0.0M
2023-02-24 1,872.78 1,879.60 1,861.09 1,879.47 0.0M
2023-02-23 1,876.69 1,884.59 1,866.30 1,872.78 0.0M
2023-02-22 1,883.92 1,885.17 1,873.33 1,876.55 0.0M
2023-02-21 1,904.45 1,904.45 1,881.80 1,883.76 0.0M
2023-02-17 1,909.55 1,909.55 1,900.02 1,904.45 0.0M
2023-02-16 1,907.88 1,917.52 1,900.55 1,909.55 0.0M
2023-02-15 1,911.84 1,911.84 1,898.33 1,907.88 0.0M
2023-02-14 1,918.41 1,918.52 1,902.63 1,911.84 0.0M
2023-02-13 1,909.44 1,922.29 1,908.97 1,916.37 0.0M
2023-02-10 1,899.53 1,910.34 1,891.08 1,909.44 0.0M
2023-02-09 1,906.80 1,915.50 1,893.97 1,899.53 0.0M
2023-02-08 1,912.35 1,913.85 1,902.30 1,906.80 0.0M
2023-02-07 1,910.72 1,920.54 1,902.52 1,912.27 0.0M
2023-02-06 1,917.04 1,917.04 1,903.30 1,910.72 0.0M
2023-02-03 1,914.33 1,921.40 1,910.66 1,917.04 0.0M
2023-02-02 1,915.70 1,920.94 1,906.73 1,914.33 0.0M
2023-02-01 1,918.42 1,921.96 1,903.37 1,915.70 0.0M
2023-01-31 1,904.00 1,918.55 1,903.90 1,918.35 0.0M
2023-01-30 1,908.12 1,913.70 1,902.99 1,904.00 0.0M
2023-01-27 1,909.81 1,911.71 1,900.43 1,908.01 0.0M
2023-01-26 1,900.46 1,908.60 1,897.13 1,908.60 0.0M
2023-01-25 1,912.43 1,912.43 1,887.91 1,900.46 0.0M
2023-01-24 1,910.84 1,912.77 1,899.74 1,910.96 0.0M
2023-01-23 1,904.27 1,914.05 1,897.89 1,910.84 0.0M
2023-01-20 1,891.52 1,904.93 1,886.85 1,904.27 0.0M
2023-01-19 1,897.86 1,897.86 1,887.20 1,891.47 0.0M
2023-01-18 1,909.60 1,918.33 1,897.86 1,897.86 0.0M
2023-01-17 1,904.20 1,912.99 1,904.20 1,909.60 0.0M
2023-01-16 1,900.46 1,907.79 1,897.04 1,904.20 0.0M
2023-01-13 1,887.60 1,902.34 1,881.57 1,900.46 0.0M
2023-01-12 1,874.01 1,887.93 1,871.06 1,887.60 0.0M
2023-01-11 1,861.59 1,874.38 1,861.59 1,873.98 0.0M
2023-01-10 1,858.27 1,861.59 1,851.49 1,861.59 0.0M
2023-01-09 1,857.38 1,870.16 1,855.87 1,858.27 0.0M
2023-01-06 1,831.06 1,858.82 1,831.06 1,857.38 0.0M
2023-01-05 1,842.40 1,842.40 1,824.28 1,831.04 0.0M
2023-01-04 1,823.67 1,846.13 1,823.67 1,840.89 0.0M
2023-01-03 1,808.55 1,831.97 1,808.55 1,823.67 0.0M