CI WisdomTree U.S. MidCap Dividend Index ETF NonHedged (UMI-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:31PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| May 03, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| May 02, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 100 |
| May 01, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Apr 30, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Apr 29, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Apr 26, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Apr 25, 2024 | 37.74 | 37.82 | 37.74 | 37.82 | 37.82 | 740 |
| Apr 24, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Apr 23, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Apr 22, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 1,100 |
| Apr 19, 2024 | 37.42 | 37.44 | 37.42 | 37.44 | 37.44 | 5,510 |
| Apr 18, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Apr 17, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Apr 16, 2024 | 38.38 | 38.38 | 37.89 | 37.89 | 37.89 | 500 |
| Apr 15, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 12, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 11, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 10, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 09, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 08, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 05, 2024 | 38.49 | 38.63 | 38.49 | 38.63 | 38.63 | 3,084 |
| Apr 04, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 100 |
| Apr 03, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Apr 02, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Apr 01, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Mar 28, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Mar 27, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Mar 26, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Mar 25, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Mar 22, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 200 |
| Mar 21, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Mar 21, 2024 | 0.1331 Dividend | |||||
| Mar 20, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.70 | - |
| Mar 19, 2024 | 37.73 | 37.83 | 37.68 | 37.83 | 37.70 | 28,500 |
| Mar 18, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 15, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 14, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 13, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 12, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 11, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 08, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 07, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 06, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 05, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 04, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Mar 01, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Feb 29, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Feb 28, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Feb 27, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Feb 26, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Feb 23, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Feb 22, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | - |
| Feb 21, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.31 | 100 |
| Feb 20, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | - |
| Feb 16, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | - |
| Feb 15, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | - |
| Feb 14, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | - |
| Feb 13, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | - |
| Feb 12, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | - |
| Feb 09, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | - |
| Feb 08, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | - |
| Feb 07, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | - |
| Feb 06, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | 400 |
| Feb 05, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.49 | - |
| Feb 02, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.49 | - |
| Feb 01, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.49 | 100 |
| Jan 31, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 30, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 29, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 26, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 25, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 24, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 23, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 22, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 19, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 18, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 17, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 16, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 15, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 12, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 11, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 10, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 09, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 08, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 05, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 04, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 03, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | - |
| Jan 02, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.74 | 100 |
| Dec 29, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.52 | - |
| Dec 28, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.52 | - |
| Dec 27, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.52 | - |
| Dec 22, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.52 | - |
| Dec 21, 2023 | 35.59 | 35.65 | 35.58 | 35.65 | 35.52 | 569 |
| Dec 20, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.60 | - |
| Dec 20, 2023 | 0.195 Dividend | |||||
| Dec 19, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.40 | - |
| Dec 18, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.40 | - |
| Dec 15, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.40 | - |
| Dec 14, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.40 | - |
| *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.