Canada markets close in 33 minutes

BMO Global Consumer Staples Hedged to CAD Index ETF (STPL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.51+0.04 (+0.17%)
As of 01:14PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202423.5523.5523.5123.5123.51900
Apr 25, 202423.5323.5923.4823.4823.483,000
Apr 24, 202423.4323.5823.4323.5823.581,300
Apr 23, 202423.4223.4323.4223.4323.43500
Apr 22, 202423.1523.3123.1523.3123.311,900
Apr 19, 202422.8923.0122.8923.0123.014,400
Apr 18, 202422.8022.8022.8022.8022.801,400
Apr 17, 202422.6722.6822.5922.6822.682,900
Apr 16, 202422.5422.6122.5422.6122.613,900
Apr 15, 202422.6122.6122.5422.5422.541,500
Apr 12, 202422.8522.8522.6222.6222.622,000
Apr 11, 202423.0123.0122.8922.9122.912,800
Apr 10, 202422.8522.9822.8522.9722.971,800
Apr 09, 202423.0823.0823.0123.0323.031,500
Apr 08, 202423.0423.1023.0423.1023.102,800
Apr 05, 202423.0523.0523.0523.0523.051,200
Apr 04, 202423.0723.0723.0523.0523.05700
Apr 03, 202423.3723.3723.3723.3723.37-
Apr 02, 202423.3723.3723.3623.3723.37700
Apr 01, 202423.5223.5623.5223.5523.551,400
Mar 28, 202423.6723.7023.6623.7023.701,400
Mar 27, 202423.6623.6623.5723.5723.572,100
Mar 27, 20240.14 Dividend
Mar 26, 202423.5523.6423.5523.6023.463,500
Mar 25, 202423.4823.5023.4623.5023.362,000
Mar 22, 202423.6423.6423.6423.6423.50-
Mar 21, 202423.6323.6323.5723.5723.433,600
Mar 20, 202423.5523.6623.5523.6623.52600
Mar 19, 202423.4923.5523.4923.5523.41600
Mar 18, 202423.2823.4923.2823.4923.352,100
Mar 15, 202423.3823.4023.3823.4023.26300
Mar 14, 202423.4923.4923.4023.4723.336,100
Mar 13, 202423.4723.5423.4623.5023.366,500
Mar 12, 202423.4823.4823.4323.4323.291,300
Mar 11, 202423.1823.3523.1823.3523.211,800
Mar 08, 202423.0923.2123.0923.2023.066,200
Mar 07, 202423.2623.2723.1023.1022.967,200
Mar 06, 202423.1323.1323.0623.0622.921,800
Mar 05, 202423.1623.1622.9422.9422.802,900
Mar 04, 202423.0523.0923.0523.0922.95500
Mar 01, 202423.0823.1523.0623.1122.978,700
Feb 29, 202423.1223.1223.1223.1222.98700
Feb 28, 202423.2223.2223.1523.1523.014,200
Feb 27, 202423.3023.3223.3023.3223.181,200
Feb 26, 202423.3423.4023.3423.4023.26700
Feb 23, 202423.4523.5723.4523.5223.382,400
Feb 22, 202423.4023.4323.3523.4323.295,000
Feb 21, 202423.4123.4323.3323.3323.196,900
Feb 20, 202423.3523.4123.3223.3823.247,500
Feb 16, 202423.2023.2023.1323.1322.994,700
Feb 15, 202423.1523.1523.1223.1222.987,700
Feb 14, 202422.9823.0722.8723.0122.8713,200
Feb 13, 202423.0023.0223.0023.0222.882,000
Feb 12, 202423.1523.1523.1223.1222.982,000
Feb 09, 202423.2323.2323.1523.1523.013,600
Feb 08, 202423.3223.3223.3023.3123.171,000
Feb 07, 202423.5723.5723.3723.3723.233,100
Feb 06, 202423.3123.4423.3123.4423.306,200
Feb 05, 202423.3123.4623.3123.4023.2610,300
Feb 02, 202423.4623.5223.3723.4623.326,700
Feb 01, 202423.1823.4923.1523.4923.352,600
Jan 31, 202423.2623.2623.1523.1523.01900
Jan 30, 202423.1823.1823.1823.1823.04-
Jan 29, 202423.0423.1823.0423.1823.042,900
Jan 26, 202422.9723.0022.9723.0022.864,700
Jan 25, 202422.8622.8722.6922.7422.6110,400
Jan 24, 202422.9022.9022.7522.7522.62800
Jan 23, 202422.7122.9522.7122.9422.801,000
Jan 22, 202422.7222.7622.7122.7122.586,200
Jan 19, 202422.9822.9822.7822.8822.741,500
Jan 18, 202422.8822.9422.8822.9422.804,300
Jan 17, 202422.9023.0722.9023.0322.893,500
Jan 16, 202423.0523.0523.0223.0522.91500
Jan 15, 202423.1023.1323.1023.1322.99100
Jan 12, 202423.1023.1023.1023.1022.96800
Jan 11, 202423.0623.0623.0423.0522.911,500
Jan 10, 202423.1423.1723.0823.0822.942,700
Jan 09, 202423.0523.1223.0523.1222.983,900
Jan 08, 202423.1123.1523.1123.1423.001,900
Jan 05, 202422.9722.9722.9722.9722.83100
Jan 04, 202423.1823.2023.1823.2023.06500
Jan 03, 202423.1623.2223.0723.0722.938,400
Jan 02, 202422.7523.0822.7523.0622.926,000
Dec 29, 202322.7722.8322.7722.8322.693,000
Dec 28, 202322.7822.7822.7822.7822.64-
Dec 27, 202322.7722.8122.7622.8122.674,100
Dec 27, 20230.14 Dividend
Dec 22, 202322.8222.8222.7922.7922.522,100
Dec 21, 202322.6222.7022.6122.6122.346,100
Dec 20, 202322.7522.7522.6222.6222.355,500
Dec 19, 202322.8322.8322.8122.8122.542,100
Dec 18, 202322.9022.9022.7722.8322.563,400
Dec 15, 202322.7222.7622.7022.7322.463,800
Dec 14, 202322.9822.9822.9822.9822.70200
Dec 13, 202322.8823.1422.8823.1222.846,700
Dec 12, 202322.8922.9122.8922.9122.63300
Dec 11, 202322.6622.8922.6622.8922.612,100
Dec 08, 202322.7222.7222.7222.7222.45100
Dec 07, 202322.8222.8422.8122.8222.552,800
Dec 06, 202322.7922.8122.7822.7822.513,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...