BMO Low Volatility U.S. Equity (0P0001RV97.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Oct 17, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Oct 16, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Oct 15, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Oct 11, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Oct 10, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Oct 09, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Oct 08, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 07, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Oct 04, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Oct 03, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Oct 02, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 01, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Sept 30, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Sept 27, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Sept 26, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Sept 25, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Sept 24, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Sept 23, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Sept 20, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Sept 19, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Sept 18, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Sept 17, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Sept 16, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Sept 13, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Sept 12, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Sept 11, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Sept 10, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Sept 09, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Sept 06, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Sept 05, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Sept 04, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Sept 03, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Aug 30, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Aug 29, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 28, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 27, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 26, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Aug 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Aug 22, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 21, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 20, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Aug 19, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Aug 16, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 15, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 14, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Aug 13, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Aug 12, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Aug 09, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Aug 08, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Aug 07, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Aug 06, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Aug 02, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Aug 01, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Jul 31, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Jul 30, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 29, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Jul 26, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Jul 25, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Jul 24, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jul 23, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Jul 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Jul 19, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jul 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Jul 17, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jul 16, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jul 15, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jul 12, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jul 11, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Jul 10, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Jul 09, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jul 08, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jul 05, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Jul 04, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jul 03, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Jul 02, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Jun 28, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Jun 27, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Jun 26, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Jun 25, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Jun 24, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Jun 21, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Jun 20, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jun 19, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jun 18, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jun 17, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Jun 14, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jun 13, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Jun 12, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jun 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jun 10, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Jun 07, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Jun 06, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jun 05, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Jun 04, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Jun 03, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| May 31, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| May 30, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| May 29, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.