CI WisdomTree U.S. MidCap Dividend Index ETF (UMI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:04PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 100 |
| May 02, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| May 01, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 200 |
| Apr 30, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 100 |
| Apr 29, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Apr 26, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| Apr 25, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Apr 24, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Apr 23, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 200 |
| Apr 22, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| Apr 19, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 100 |
| Apr 18, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Apr 17, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| Apr 16, 2024 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | 300 |
| Apr 15, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
| Apr 12, 2024 | 31.13 | 31.13 | 31.03 | 31.03 | 31.03 | 1,800 |
| Apr 11, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Apr 10, 2024 | 31.53 | 31.56 | 31.53 | 31.56 | 31.56 | 500 |
| Apr 09, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Apr 08, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Apr 05, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Apr 04, 2024 | 32.18 | 32.18 | 31.96 | 31.96 | 31.96 | 700 |
| Apr 03, 2024 | 32.24 | 32.24 | 32.15 | 32.15 | 32.15 | 300 |
| Apr 02, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| Apr 01, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 200 |
| Mar 28, 2024 | 32.70 | 32.70 | 32.63 | 32.63 | 32.63 | 400 |
| Mar 27, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Mar 26, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 100 |
| Mar 25, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| Mar 22, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Mar 21, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 200 |
| Mar 21, 2024 | 0.133 Dividend | |||||
| Mar 20, 2024 | 31.65 | 31.97 | 31.60 | 31.97 | 31.84 | 900 |
| Mar 19, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.14 | - |
| Mar 18, 2024 | 31.38 | 31.38 | 31.27 | 31.27 | 31.14 | 1,400 |
| Mar 15, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.09 | - |
| Mar 14, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.44 | - |
| Mar 13, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.35 | - |
| Mar 12, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.33 | - |
| Mar 11, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.34 | - |
| Mar 08, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.34 | - |
| Mar 07, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.12 | - |
| Mar 06, 2024 | 31.33 | 31.33 | 31.23 | 31.23 | 31.10 | 300 |
| Mar 05, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.02 | 100 |
| Mar 04, 2024 | 31.10 | 31.15 | 31.10 | 31.15 | 31.02 | 200 |
| Mar 01, 2024 | 30.94 | 30.94 | 30.92 | 30.92 | 30.79 | 900 |
| Feb 29, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.62 | - |
| Feb 28, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.65 | - |
| Feb 27, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.50 | - |
| Feb 26, 2024 | 30.82 | 30.85 | 30.82 | 30.85 | 30.72 | 600 |
| Feb 23, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.66 | - |
| Feb 22, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.39 | - |
| Feb 21, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.37 | 100 |
| Feb 20, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.28 | - |
| Feb 16, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.51 | 500 |
| Feb 15, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.42 | 100 |
| Feb 14, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.92 | - |
| Feb 13, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.43 | 100 |
| Feb 12, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.92 | - |
| Feb 09, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.78 | - |
| Feb 08, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.62 | - |
| Feb 07, 2024 | 29.72 | 29.77 | 29.72 | 29.77 | 29.65 | 1,200 |
| Feb 06, 2024 | 29.71 | 29.72 | 29.68 | 29.68 | 29.56 | 500 |
| Feb 05, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.91 | - |
| Feb 02, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.96 | - |
| Feb 01, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.21 | 100 |
| Jan 31, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.48 | - |
| Jan 30, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.46 | 100 |
| Jan 29, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.43 | 100 |
| Jan 26, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.29 | 100 |
| Jan 25, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.00 | - |
| Jan 24, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.02 | 100 |
| Jan 23, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.23 | - |
| Jan 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.92 | - |
| Jan 19, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.69 | 100 |
| Jan 18, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.59 | - |
| Jan 17, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.55 | 200 |
| Jan 16, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.04 | - |
| Jan 15, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.04 | - |
| Jan 12, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.99 | 100 |
| Jan 11, 2024 | 30.18 | 30.27 | 30.18 | 30.27 | 30.14 | 300 |
| Jan 10, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.15 | 200 |
| Jan 09, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | 200 |
| Jan 08, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.32 | 100 |
| Jan 05, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.05 | 900 |
| Jan 04, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.97 | - |
| Jan 03, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.49 | - |
| Jan 02, 2024 | 30.60 | 30.60 | 30.54 | 30.54 | 30.41 | 200 |
| Dec 29, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.59 | 100 |
| Dec 28, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.64 | - |
| Dec 27, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.45 | - |
| Dec 22, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.31 | - |
| Dec 21, 2023 | 30.42 | 30.44 | 30.42 | 30.44 | 30.31 | 400 |
| Dec 20, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.69 | - |
| Dec 20, 2023 | 0.195 Dividend | |||||
| Dec 19, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.22 | - |
| Dec 18, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.21 | - |
| Dec 15, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.21 | - |
| Dec 14, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 29.80 | - |
| Dec 13, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 29.74 | 2,900 |
| *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.