CI WisdomTree U.S. MidCap Dividend Index ETF (UMI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.04

-0.18

(-0.66%)

At close: 03:33PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	27.09	27.09	26.96	27.04	27.04	1,500
Jun 29, 2022	27.23	27.25	27.22	27.22	27.22	900
Jun 28, 2022	27.49	27.55	27.49	27.55	27.55	1,000
Jun 27, 2022	27.53	27.53	27.53	27.53	27.53	-
Jun 24, 2022	27.44	27.57	27.44	27.53	27.53	14,700
Jun 23, 2022	26.54	26.71	26.54	26.71	26.71	1,900
Jun 22, 2022	26.79	26.79	26.72	26.72	26.72	600
Jun 21, 2022	26.89	26.89	26.84	26.84	26.84	300
Jun 20, 2022	26.48	26.48	26.48	26.48	26.48	200
Jun 17, 2022	26.31	26.31	26.31	26.31	26.31	-
Jun 16, 2022	26.36	26.36	26.31	26.31	26.31	1,100
Jun 15, 2022	27.35	27.35	27.35	27.35	27.35	-
Jun 14, 2022	27.16	27.16	27.16	27.16	27.16	100
Jun 13, 2022	28.70	28.70	28.70	28.70	28.70	-
Jun 10, 2022	28.60	28.78	28.60	28.70	28.70	1,000
Jun 09, 2022	29.76	29.76	29.67	29.67	29.67	9,600
Jun 08, 2022	29.85	29.85	29.85	29.85	29.85	100
Jun 07, 2022	30.11	30.11	30.11	30.11	30.11	-
Jun 06, 2022	30.11	30.11	30.11	30.11	30.11	-
Jun 03, 2022	30.12	30.12	30.12	30.12	30.12	-
Jun 02, 2022	29.97	29.97	29.97	29.97	29.97	500
Jun 01, 2022	29.86	29.86	29.86	29.86	29.86	100
May 31, 2022	30.13	30.13	29.98	29.98	29.98	700
May 30, 2022	30.38	30.38	30.38	30.38	30.38	-
May 27, 2022	29.72	29.72	29.72	29.72	29.72	-
May 26, 2022	29.15	29.15	29.15	29.15	29.15	-
May 25, 2022	29.21	29.21	29.21	29.21	29.21	300
May 24, 2022	28.52	28.66	28.52	28.66	28.66	600
May 20, 2022	28.42	28.42	28.42	28.42	28.42	-
May 19, 2022	28.68	28.68	28.68	28.68	28.68	100
May 18, 2022	28.60	28.60	28.57	28.57	28.57	100
May 17, 2022	28.94	28.94	28.94	28.94	28.94	-
May 16, 2022	29.05	29.05	29.05	29.05	29.05	100
May 13, 2022	28.78	28.92	28.78	28.92	28.92	300
May 12, 2022	27.89	28.11	27.89	28.11	28.11	400
May 11, 2022	28.43	28.43	28.15	28.15	28.15	300
May 10, 2022	28.64	28.64	28.64	28.64	28.64	-
May 09, 2022	28.64	28.64	28.64	28.64	28.64	-
May 06, 2022	29.26	29.26	29.26	29.26	29.26	300
May 05, 2022	29.49	29.54	29.44	29.54	29.54	500
May 04, 2022	29.57	29.57	29.57	29.57	29.57	-
May 03, 2022	29.62	29.62	29.62	29.62	29.62	100
May 02, 2022	29.07	29.07	29.07	29.07	29.07	-
Apr 29, 2022	29.70	29.70	29.26	29.26	29.26	200
Apr 28, 2022	29.93	29.93	29.92	29.92	29.92	100
Apr 27, 2022	29.51	29.51	29.51	29.51	29.51	-
Apr 26, 2022	29.70	29.70	29.66	29.66	29.66	500
Apr 25, 2022	29.83	29.91	29.83	29.87	29.87	400
Apr 22, 2022	30.89	30.89	30.89	30.89	30.89	-
Apr 21, 2022	30.85	30.85	30.85	30.85	30.85	100
Apr 20, 2022	31.04	31.04	31.04	31.04	31.04	-
Apr 19, 2022	30.43	30.43	30.43	30.43	30.43	-
Apr 18, 2022	30.56	30.56	30.56	30.56	30.56	800
Apr 14, 2022	30.53	30.53	30.53	30.53	30.53	-
Apr 13, 2022	30.20	30.20	30.20	30.20	30.20	-
Apr 12, 2022	30.42	30.42	30.19	30.19	30.19	700
Apr 11, 2022	30.33	30.33	30.33	30.33	30.33	-
Apr 08, 2022	30.19	30.19	30.19	30.19	30.19	-
Apr 07, 2022	30.24	30.24	30.24	30.24	30.24	-
Apr 06, 2022	30.29	30.29	30.24	30.24	30.24	300
Apr 05, 2022	30.33	30.33	30.33	30.33	30.33	-
Apr 04, 2022	30.59	30.63	30.59	30.63	30.63	600
Apr 01, 2022	30.69	30.69	30.69	30.69	30.69	-
Mar 31, 2022	30.99	30.99	30.69	30.69	30.69	6,300
Mar 30, 2022	30.99	30.99	30.99	30.99	30.99	-
Mar 29, 2022	31.25	31.31	31.22	31.31	31.31	2,500
Mar 28, 2022	30.93	30.93	30.93	30.93	30.93	-
Mar 25, 2022	30.79	30.93	30.79	30.93	30.93	100
Mar 24, 2022	30.52	30.52	30.47	30.47	30.47	400
Mar 24, 2022	0.136 Dividend
Mar 23, 2022	30.83	30.83	30.83	30.83	30.69	-
Mar 22, 2022	30.66	30.66	30.66	30.66	30.52	-
Mar 21, 2022	30.57	30.57	30.57	30.57	30.44	100
Mar 18, 2022	30.31	30.31	30.31	30.31	30.18	100
Mar 17, 2022	30.23	30.23	30.23	30.23	30.10	-
Mar 16, 2022	29.79	29.79	29.79	29.79	29.66	-
Mar 15, 2022	29.64	29.64	29.64	29.64	29.51	200
Mar 14, 2022	29.41	29.41	29.41	29.41	29.28	400
Mar 11, 2022	29.80	29.80	29.80	29.80	29.67	100
Mar 10, 2022	29.67	29.67	29.67	29.67	29.54	100
Mar 09, 2022	29.88	29.88	29.86	29.86	29.73	400
Mar 08, 2022	29.28	29.58	29.28	29.58	29.45	900
Mar 07, 2022	30.20	30.20	30.20	30.20	30.07	-
Mar 04, 2022	30.47	30.47	30.47	30.47	30.34	-
Mar 03, 2022	30.55	30.55	30.55	30.55	30.42	-
Mar 02, 2022	30.53	30.53	30.49	30.49	30.36	1,300
Mar 01, 2022	30.30	30.30	30.30	30.30	30.17	-
Feb 28, 2022	30.09	30.09	30.04	30.04	29.91	400
Feb 25, 2022	30.24	30.24	30.19	30.19	30.06	1,100
Feb 24, 2022	29.27	29.27	29.27	29.27	29.14	-
Feb 23, 2022	29.66	29.66	29.66	29.66	29.53	-
Feb 22, 2022	30.04	30.04	30.04	30.04	29.91	-
Feb 18, 2022	30.08	30.08	30.08	30.08	29.95	200
Feb 17, 2022	30.19	30.19	30.19	30.19	30.06	200
Feb 16, 2022	30.41	30.41	30.41	30.41	30.28	100
Feb 15, 2022	30.41	30.41	30.37	30.41	30.28	600
Feb 14, 2022	29.98	30.00	29.98	30.00	29.87	4,700
Feb 11, 2022	30.32	30.32	30.32	30.32	30.19	-
Feb 10, 2022	30.78	30.78	30.78	30.78	30.64	-
Feb 09, 2022	30.42	30.42	30.42	30.42	30.29	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,649.21-240.01(-0.96%)

CI WisdomTree U.S. MidCap Dividend Index ETF (UMI.TO)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,649.21
-240.01(-0.96%)