BMO Global Communications Index ETF (COMM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 32.31 | 32.43 | 32.31 | 32.41 | 32.41 | 1,400 |
| May 03, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| May 02, 2024 | 31.48 | 31.68 | 31.48 | 31.68 | 31.68 | 200 |
| May 01, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 300 |
| Apr 30, 2024 | 31.67 | 31.67 | 31.46 | 31.46 | 31.46 | 300 |
| Apr 29, 2024 | 31.64 | 31.65 | 31.42 | 31.51 | 31.51 | 6,900 |
| Apr 26, 2024 | 31.56 | 31.56 | 31.55 | 31.55 | 31.55 | 500 |
| Apr 25, 2024 | 31.06 | 31.24 | 31.06 | 31.24 | 31.24 | 4,100 |
| Apr 24, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 200 |
| Apr 23, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1,600 |
| Apr 22, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Apr 19, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1,900 |
| Apr 18, 2024 | 31.77 | 31.80 | 31.77 | 31.80 | 31.80 | 1,600 |
| Apr 17, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 100 |
| Apr 16, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Apr 15, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 100 |
| Apr 12, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 600 |
| Apr 11, 2024 | 32.72 | 32.72 | 32.71 | 32.71 | 32.71 | 600 |
| Apr 10, 2024 | 32.44 | 32.44 | 32.43 | 32.43 | 32.43 | 700 |
| Apr 09, 2024 | 32.36 | 32.49 | 32.36 | 32.49 | 32.49 | 3,600 |
| Apr 08, 2024 | 32.43 | 32.45 | 32.43 | 32.45 | 32.45 | 1,400 |
| Apr 05, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Apr 04, 2024 | 32.56 | 32.65 | 32.19 | 32.19 | 32.19 | 2,000 |
| Apr 03, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 400 |
| Apr 02, 2024 | 32.34 | 32.37 | 32.34 | 32.37 | 32.37 | 1,100 |
| Apr 01, 2024 | 32.38 | 32.50 | 32.38 | 32.50 | 32.50 | 100 |
| Mar 28, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Mar 27, 2024 | 32.69 | 32.69 | 32.46 | 32.46 | 32.46 | 800 |
| Mar 27, 2024 | 0.11 Dividend | |||||
| Mar 26, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.44 | - |
| Mar 25, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.47 | 300 |
| Mar 22, 2024 | 32.65 | 32.73 | 32.65 | 32.73 | 32.62 | 1,400 |
| Mar 21, 2024 | 32.63 | 32.63 | 32.59 | 32.59 | 32.48 | 700 |
| Mar 20, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.12 | 300 |
| Mar 19, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.02 | - |
| Mar 18, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.83 | 200 |
| Mar 15, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.79 | 200 |
| Mar 14, 2024 | 31.90 | 31.97 | 31.90 | 31.97 | 31.86 | 300 |
| Mar 13, 2024 | 31.99 | 31.99 | 31.97 | 31.97 | 31.86 | 2,300 |
| Mar 12, 2024 | 32.00 | 32.08 | 31.96 | 32.08 | 31.97 | 4,300 |
| Mar 11, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.74 | 500 |
| Mar 08, 2024 | 31.95 | 32.00 | 31.95 | 32.00 | 31.89 | 1,200 |
| Mar 07, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.74 | 300 |
| Mar 06, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.70 | 200 |
| Mar 05, 2024 | 32.04 | 32.04 | 31.96 | 31.96 | 31.85 | 500 |
| Mar 04, 2024 | 32.09 | 32.15 | 32.03 | 32.11 | 32.00 | 800 |
| Mar 01, 2024 | 32.19 | 32.36 | 32.19 | 32.34 | 32.23 | 7,900 |
| Feb 29, 2024 | 32.10 | 32.10 | 32.06 | 32.06 | 31.95 | 300 |
| Feb 28, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.89 | 300 |
| Feb 27, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.52 | 700 |
| Feb 26, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.73 | - |
| Feb 23, 2024 | 31.91 | 31.92 | 31.78 | 31.84 | 31.73 | 1,000 |
| Feb 22, 2024 | 31.83 | 31.89 | 31.83 | 31.85 | 31.74 | 2,500 |
| Feb 21, 2024 | 31.52 | 31.52 | 31.40 | 31.40 | 31.29 | 2,100 |
| Feb 20, 2024 | 31.88 | 31.96 | 31.86 | 31.86 | 31.75 | 1,000 |
| Feb 16, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.95 | - |
| Feb 15, 2024 | 32.01 | 32.10 | 32.01 | 32.10 | 31.99 | 600 |
| Feb 14, 2024 | 31.98 | 32.07 | 31.98 | 32.07 | 31.96 | 3,200 |
| Feb 13, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.77 | - |
| Feb 12, 2024 | 31.92 | 31.92 | 31.91 | 31.91 | 31.80 | 300 |
| Feb 09, 2024 | 31.88 | 31.90 | 31.88 | 31.90 | 31.79 | 400 |
| Feb 08, 2024 | 31.68 | 31.78 | 31.68 | 31.78 | 31.67 | 400 |
| Feb 07, 2024 | 31.94 | 31.94 | 31.80 | 31.86 | 31.75 | 1,000 |
| Feb 06, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.54 | 200 |
| Feb 05, 2024 | 31.76 | 31.90 | 31.76 | 31.90 | 31.79 | 4,500 |
| Feb 02, 2024 | 31.83 | 31.97 | 31.66 | 31.91 | 31.80 | 2,500 |
| Feb 01, 2024 | 31.55 | 31.55 | 31.38 | 31.42 | 31.31 | 6,500 |
| Jan 31, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.30 | 300 |
| Jan 30, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.75 | 100 |
| Jan 29, 2024 | 31.81 | 31.96 | 31.80 | 31.96 | 31.85 | 3,000 |
| Jan 26, 2024 | 31.88 | 31.94 | 31.88 | 31.91 | 31.80 | 1,300 |
| Jan 25, 2024 | 31.52 | 31.94 | 31.52 | 31.66 | 31.55 | 2,300 |
| Jan 24, 2024 | 31.76 | 31.82 | 31.71 | 31.75 | 31.64 | 21,600 |
| Jan 23, 2024 | 31.39 | 31.39 | 31.38 | 31.39 | 31.28 | 2,600 |
| Jan 22, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.99 | 100 |
| Jan 19, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.60 | - |
| Jan 18, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.25 | - |
| Jan 17, 2024 | 30.38 | 30.38 | 30.35 | 30.35 | 30.25 | 300 |
| Jan 16, 2024 | 30.28 | 30.53 | 30.28 | 30.53 | 30.43 | 700 |
| Jan 15, 2024 | 30.43 | 30.50 | 30.38 | 30.50 | 30.40 | 1,300 |
| Jan 12, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.13 | - |
| Jan 11, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.16 | - |
| Jan 10, 2024 | 30.16 | 30.26 | 30.16 | 30.26 | 30.16 | 500 |
| Jan 09, 2024 | 29.92 | 30.07 | 29.92 | 30.07 | 29.97 | 600 |
| Jan 08, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | 200 |
| Jan 05, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.63 | 100 |
| Jan 04, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.55 | 300 |
| Jan 03, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.64 | 200 |
| Jan 02, 2024 | 29.69 | 29.69 | 29.58 | 29.58 | 29.48 | 2,000 |
| Dec 29, 2023 | 29.59 | 29.72 | 29.59 | 29.72 | 29.62 | 1,900 |
| Dec 28, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.51 | - |
| Dec 27, 2023 | 29.67 | 29.71 | 29.67 | 29.71 | 29.61 | 800 |
| Dec 27, 2023 | 0.11 Dividend | |||||
| Dec 22, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.54 | - |
| Dec 21, 2023 | 29.75 | 29.78 | 29.65 | 29.78 | 29.57 | 1,200 |
| Dec 20, 2023 | 29.90 | 29.90 | 29.85 | 29.85 | 29.64 | 200 |
| Dec 19, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.77 | 400 |
| Dec 18, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | - |
| Dec 15, 2023 | 29.90 | 29.90 | 29.74 | 29.80 | 29.59 | 6,300 |
| Dec 14, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 29.83 | 1,000 |
| *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.