Canada markets open in 9 hours 22 minutes

BMO U.S. Small Cap Advisor (0P0001D8R3.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
15.02+0.02 (+0.13%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202415.0215.0215.0215.0215.02-
Apr 30, 202415.0015.0015.0015.0015.00-
Apr 29, 2024------
Apr 26, 202415.0915.0915.0915.0915.09-
Apr 25, 202414.9814.9814.9814.9814.98-
Apr 24, 202415.0515.0515.0515.0515.05-
Apr 23, 202415.0015.0015.0015.0015.00-
Apr 22, 202414.7714.7714.7714.7714.77-
Apr 19, 202414.6814.6814.6814.6814.68-
Apr 18, 202414.7214.7214.7214.7214.72-
Apr 17, 202414.7714.7714.7714.7714.77-
Apr 16, 202414.9314.9314.9314.9314.93-
Apr 15, 202414.9514.9514.9514.9514.95-
Apr 12, 202415.1515.1515.1515.1515.15-
Apr 11, 202415.2815.2815.2815.2815.28-
Apr 10, 202415.2715.2715.2715.2715.27-
Apr 09, 202415.4615.4615.4615.4615.46-
Apr 08, 202415.4915.4915.4915.4915.49-
Apr 05, 202415.4215.4215.4215.4215.42-
Apr 04, 202415.2415.2415.2415.2415.24-
Apr 03, 202415.3915.3915.3915.3915.39-
Apr 02, 202415.3415.3415.3415.3415.34-
Apr 01, 202415.5515.5515.5515.5515.55-
Mar 28, 202415.6215.6215.6215.6215.62-
Mar 27, 202415.5915.5915.5915.5915.59-
Mar 26, 202415.3815.3815.3815.3815.38-
Mar 25, 202415.3815.3815.3815.3815.38-
Mar 22, 202415.4115.4115.4115.4115.41-
Mar 21, 202415.4715.4715.4715.4715.47-
Mar 20, 202415.2315.2315.2315.2315.23-
Mar 19, 202415.0815.0815.0815.0815.08-
Mar 18, 202414.9514.9514.9514.9514.95-
Mar 15, 202414.9914.9914.9914.9914.99-
Mar 14, 202414.9814.9814.9814.9814.98-
Mar 13, 202415.1115.1115.1115.1115.11-
Mar 12, 202415.0215.0215.0215.0215.02-
Mar 11, 202414.9214.9214.9214.9214.92-
Mar 08, 202415.0615.0615.0615.0615.06-
Mar 07, 202415.0915.0915.0915.0915.09-
Mar 06, 202415.0715.0715.0715.0715.07-
Mar 05, 202415.0315.0315.0315.0315.03-
Mar 04, 202415.1415.1415.1415.1415.14-
Mar 01, 202415.1015.1015.1015.1015.10-
Feb 29, 202415.0115.0115.0115.0115.01-
Feb 28, 202414.9314.9314.9314.9314.93-
Feb 27, 202414.9414.9414.9414.9414.94-
Feb 26, 202414.7014.7014.7014.7014.70-
Feb 23, 202414.6414.6414.6414.6414.64-
Feb 22, 202414.5914.5914.5914.5914.59-
Feb 21, 202414.4314.4314.4314.4314.43-
Feb 20, 202414.4914.4914.4914.4914.49-
Feb 16, 202414.6014.6014.6014.6014.60-
Feb 15, 202414.7314.7314.7314.7314.73-
Feb 14, 202414.5114.5114.5114.5114.51-
Feb 13, 202414.2614.2614.2614.2614.26-
Feb 12, 202414.5614.5614.5614.5614.56-
Feb 09, 202414.4514.4514.4514.4514.45-
Feb 08, 202414.2514.2514.2514.2514.25-
Feb 07, 202414.1014.1014.1014.1014.10-
Feb 06, 202414.1214.1214.1214.1214.12-
Feb 05, 202414.1114.1114.1114.1114.11-
Feb 02, 202414.1514.1514.1514.1514.15-
Feb 01, 202414.0814.0814.0814.0814.08-
Jan 31, 202413.9413.9413.9413.9413.94-
Jan 30, 202414.1914.1914.1914.1914.19-
Jan 29, 202414.2114.2114.2114.2114.21-
Jan 26, 202414.0714.0714.0714.0714.07-
Jan 25, 202414.0614.0614.0614.0614.06-
Jan 24, 202414.0214.0214.0214.0214.02-
Jan 23, 202414.0214.0214.0214.0214.02-
Jan 22, 202414.1114.1114.1114.1114.11-
Jan 19, 202413.8413.8413.8413.8413.84-
Jan 18, 202413.7613.7613.7613.7613.76-
Jan 17, 202413.6813.6813.6813.6813.68-
Jan 16, 202413.7313.7313.7313.7313.73-
Jan 15, 202413.6813.6813.6813.6813.68-
Jan 12, 202413.7413.7413.7413.7413.74-
Jan 11, 202413.7413.7413.7413.7413.74-
Jan 10, 202413.7313.7313.7313.7313.73-
Jan 09, 202413.7313.7313.7313.7313.73-
Jan 08, 202413.7913.7913.7913.7913.79-
Jan 05, 202413.5313.5313.5313.5313.53-
Jan 04, 202413.5013.5013.5013.5013.50-
Jan 03, 202413.5313.5313.5313.5313.53-
Jan 02, 202413.8313.8313.8313.8313.83-
Dec 29, 202313.8313.8313.8313.8313.83-
Dec 28, 202313.9513.9513.9513.9513.95-
Dec 27, 202313.9613.9613.9613.9613.96-
Dec 22, 202313.8913.8913.8913.8913.89-
Dec 21, 202313.8413.8413.8413.8413.84-
Dec 20, 202313.7413.7413.7413.7413.74-
Dec 19, 202314.0714.0714.0714.0714.07-
Dec 18, 202313.9413.9413.9413.9413.94-
Dec 15, 202313.9113.9113.9113.9113.91-
Dec 14, 202314.0214.0214.0214.0214.02-
Dec 13, 202313.8313.8313.8313.8313.83-
Dec 12, 202313.5613.5613.5613.5613.56-
Dec 11, 202313.5313.5313.5313.5313.53-
Dec 08, 202313.4913.4913.4913.4913.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...