Canada markets closed

BMO U.S. Small Cap A (0P0001D8R4.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
14.52-0.07 (-0.48%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 202414.5214.5214.5214.5214.52-
Apr 24, 202414.5914.5914.5914.5914.59-
Apr 23, 202414.5514.5514.5514.5514.55-
Apr 22, 2024------
Apr 19, 202414.2414.2414.2414.2414.24-
Apr 18, 202414.2714.2714.2714.2714.27-
Apr 17, 202414.3214.3214.3214.3214.32-
Apr 16, 202414.4814.4814.4814.4814.48-
Apr 15, 202414.5014.5014.5014.5014.50-
Apr 12, 202414.7014.7014.7014.7014.70-
Apr 11, 202414.8214.8214.8214.8214.82-
Apr 10, 202414.8114.8114.8114.8114.81-
Apr 09, 202415.0015.0015.0015.0015.00-
Apr 08, 202415.0215.0215.0215.0215.02-
Apr 05, 202414.9614.9614.9614.9614.96-
Apr 04, 202414.7814.7814.7814.7814.78-
Apr 03, 202414.9314.9314.9314.9314.93-
Apr 02, 202414.8814.8814.8814.8814.88-
Apr 01, 202415.0815.0815.0815.0815.08-
Mar 28, 202415.1515.1515.1515.1515.15-
Mar 27, 202415.1215.1215.1215.1215.12-
Mar 26, 202414.9114.9114.9114.9114.91-
Mar 25, 202414.9214.9214.9214.9214.92-
Mar 22, 202414.9514.9514.9514.9514.95-
Mar 21, 202415.0015.0015.0015.0015.00-
Mar 20, 202414.7714.7714.7714.7714.77-
Mar 19, 202414.6314.6314.6314.6314.63-
Mar 18, 202414.5014.5014.5014.5014.50-
Mar 15, 202414.5414.5414.5414.5414.54-
Mar 14, 202414.5314.5314.5314.5314.53-
Mar 13, 202414.6514.6514.6514.6514.65-
Mar 12, 202414.5714.5714.5714.5714.57-
Mar 11, 202414.4714.4714.4714.4714.47-
Mar 08, 202414.6014.6014.6014.6014.60-
Mar 07, 202414.6414.6414.6414.6414.64-
Mar 06, 202414.6114.6114.6114.6114.61-
Mar 05, 202414.5814.5814.5814.5814.58-
Mar 04, 202414.6814.6814.6814.6814.68-
Mar 01, 202414.6514.6514.6514.6514.65-
Feb 29, 202414.5514.5514.5514.5514.55-
Feb 28, 202414.4814.4814.4814.4814.48-
Feb 27, 202414.4914.4914.4914.4914.49-
Feb 26, 202414.2614.2614.2614.2614.26-
Feb 23, 202414.2014.2014.2014.2014.20-
Feb 22, 202414.1514.1514.1514.1514.15-
Feb 21, 202413.9913.9913.9913.9913.99-
Feb 20, 202414.0514.0514.0514.0514.05-
Feb 16, 202414.1614.1614.1614.1614.16-
Feb 15, 202414.2914.2914.2914.2914.29-
Feb 14, 202414.0714.0714.0714.0714.07-
Feb 13, 202413.8313.8313.8313.8313.83-
Feb 12, 202414.1214.1214.1214.1214.12-
Feb 09, 202414.0114.0114.0114.0114.01-
Feb 08, 202413.8213.8213.8213.8213.82-
Feb 07, 202413.6713.6713.6713.6713.67-
Feb 06, 202413.6913.6913.6913.6913.69-
Feb 05, 202413.6813.6813.6813.6813.68-
Feb 02, 202413.7313.7313.7313.7313.73-
Feb 01, 202413.6513.6513.6513.6513.65-
Jan 31, 202413.5213.5213.5213.5213.52-
Jan 30, 202413.7613.7613.7613.7613.76-
Jan 29, 202413.7813.7813.7813.7813.78-
Jan 26, 202413.6413.6413.6413.6413.64-
Jan 25, 202413.6413.6413.6413.6413.64-
Jan 24, 202413.6013.6013.6013.6013.60-
Jan 23, 202413.6013.6013.6013.6013.60-
Jan 22, 202413.6813.6813.6813.6813.68-
Jan 19, 202413.4313.4313.4313.4313.43-
Jan 18, 202413.3413.3413.3413.3413.34-
Jan 17, 202413.2713.2713.2713.2713.27-
Jan 16, 202413.3213.3213.3213.3213.32-
Jan 15, 202413.2713.2713.2713.2713.27-
Jan 12, 202413.3213.3213.3213.3213.32-
Jan 11, 202413.3313.3313.3313.3313.33-
Jan 10, 202413.3213.3213.3213.3213.32-
Jan 09, 202413.3213.3213.3213.3213.32-
Jan 08, 202413.3713.3713.3713.3713.37-
Jan 05, 202413.1213.1213.1213.1213.12-
Jan 04, 202413.1013.1013.1013.1013.10-
Jan 03, 202413.1213.1213.1213.1213.12-
Jan 02, 202413.4113.4113.4113.4113.41-
Dec 29, 202313.4113.4113.4113.4113.41-
Dec 28, 202313.5413.5413.5413.5413.54-
Dec 27, 202313.5413.5413.5413.5413.54-
Dec 22, 202313.4713.4713.4713.4713.47-
Dec 21, 202313.4313.4313.4313.4313.43-
Dec 20, 202313.3313.3313.3313.3313.33-
Dec 19, 202313.6013.6013.6013.6013.60-
Dec 18, 202313.4813.4813.4813.4813.48-
Dec 15, 202313.4413.4413.4413.4413.44-
Dec 14, 202313.5513.5513.5513.5513.55-
Dec 13, 202313.3713.3713.3713.3713.37-
Dec 12, 202313.1113.1113.1113.1113.11-
Dec 11, 202313.0813.0813.0813.0813.08-
Dec 08, 202313.0413.0413.0413.0413.04-
Dec 07, 202312.9712.9712.9712.9712.97-
Dec 06, 202312.8812.8812.8812.8812.88-
Dec 05, 202312.9412.9412.9412.9412.94-
Dec 04, 202313.0613.0613.0613.0613.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...