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 EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 19, 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| Jan. 18, 2022 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 100 |
| Jan. 17, 2022 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| Jan. 14, 2022 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Jan. 13, 2022 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan. 12, 2022 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Jan. 11, 2022 | 31.07 | 31.19 | 31.07 | 31.19 | 31.19 | 500 |
| Jan. 10, 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Jan. 07, 2022 | 31.22 | 31.22 | 31.18 | 31.18 | 31.18 | 900 |
| Jan. 06, 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 200 |
| Jan. 05, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| Jan. 04, 2022 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Dec. 31, 2021 | 30.86 | 30.86 | 30.81 | 30.81 | 30.81 | 200 |
| Dec. 30, 2021 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| Dec. 29, 2021 | 30.78 | 30.82 | 30.78 | 30.79 | 30.79 | 1,200 |
| Dec. 24, 2021 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Dec. 23, 2021 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 200 |
| Dec. 22, 2021 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Dec. 22, 2021 | 0.128 Dividend | |||||
| Dec. 21, 2021 | 29.29 | 29.29 | 29.29 | 29.29 | 29.16 | - |
| Dec. 20, 2021 | 29.84 | 29.84 | 29.84 | 29.84 | 29.71 | - |
| Dec. 17, 2021 | 30.02 | 30.02 | 30.02 | 30.02 | 29.89 | 600 |
| Dec. 16, 2021 | 30.19 | 30.19 | 30.19 | 30.19 | 30.06 | 500 |
| Dec. 15, 2021 | 30.04 | 30.04 | 30.04 | 30.04 | 29.91 | 200 |
| Dec. 14, 2021 | 30.08 | 30.08 | 30.08 | 30.08 | 29.95 | - |
| Dec. 13, 2021 | 30.16 | 30.19 | 30.16 | 30.19 | 30.06 | 200 |
| Dec. 10, 2021 | 30.25 | 30.25 | 30.25 | 30.25 | 30.12 | 600 |
| Dec. 09, 2021 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | 100 |
| Dec. 08, 2021 | 30.54 | 30.54 | 30.54 | 30.54 | 30.41 | 100 |
| Dec. 07, 2021 | 30.54 | 30.54 | 30.54 | 30.54 | 30.41 | 300 |
| Dec. 06, 2021 | 30.26 | 30.32 | 30.26 | 30.32 | 30.19 | 300 |
| Dec. 03, 2021 | 29.51 | 29.51 | 29.51 | 29.51 | 29.38 | 300 |
| Dec. 02, 2021 | 29.85 | 29.85 | 29.82 | 29.82 | 29.69 | 1,700 |
| Dec. 01, 2021 | 29.49 | 29.49 | 29.49 | 29.49 | 29.36 | 100 |
| Nov. 30, 2021 | 29.49 | 29.49 | 29.49 | 29.49 | 29.36 | 200 |
| Nov. 29, 2021 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | - |
| Nov. 26, 2021 | 30.04 | 30.04 | 30.04 | 30.04 | 29.91 | 500 |
| Nov. 25, 2021 | 31.12 | 31.12 | 31.12 | 31.12 | 30.98 | - |
| Nov. 24, 2021 | 31.20 | 31.20 | 31.20 | 31.20 | 31.06 | - |
| Nov. 23, 2021 | 31.06 | 31.06 | 31.06 | 31.06 | 30.92 | - |
| Nov. 22, 2021 | 30.76 | 30.76 | 30.76 | 30.76 | 30.63 | - |
| Nov. 19, 2021 | 30.99 | 30.99 | 30.99 | 30.99 | 30.85 | - |
| Nov. 18, 2021 | 31.04 | 31.04 | 31.00 | 31.00 | 30.86 | 200 |
| Nov. 17, 2021 | 31.05 | 31.05 | 31.05 | 31.05 | 30.91 | 200 |
| Nov. 16, 2021 | 31.38 | 31.38 | 31.38 | 31.38 | 31.24 | 1,500 |
| Nov. 15, 2021 | 31.24 | 31.24 | 31.24 | 31.24 | 31.10 | - |
| Nov. 12, 2021 | 31.21 | 31.24 | 31.21 | 31.24 | 31.10 | 300 |
| Nov. 11, 2021 | 31.14 | 31.14 | 31.11 | 31.11 | 30.97 | 800 |
| Nov. 10, 2021 | 30.86 | 30.86 | 30.86 | 30.86 | 30.73 | 100 |
| Nov. 09, 2021 | 31.09 | 31.09 | 31.09 | 31.09 | 30.95 | 100 |
| Nov. 08, 2021 | 31.11 | 31.11 | 31.11 | 31.11 | 30.97 | - |
| Nov. 05, 2021 | 31.14 | 31.14 | 31.11 | 31.11 | 30.97 | 100 |
| Nov. 04, 2021 | 30.70 | 30.70 | 30.70 | 30.70 | 30.57 | 600 |
| Nov. 03, 2021 | 30.58 | 30.58 | 30.58 | 30.58 | 30.45 | - |
| Nov. 02, 2021 | 30.63 | 30.63 | 30.59 | 30.59 | 30.46 | 400 |
| Nov. 01, 2021 | 30.07 | 30.07 | 30.07 | 30.07 | 29.94 | - |
| Oct. 29, 2021 | 30.02 | 30.02 | 30.02 | 30.02 | 29.89 | 100 |
| Oct. 28, 2021 | 29.77 | 29.77 | 29.77 | 29.77 | 29.64 | - |
| Oct. 27, 2021 | 30.39 | 30.39 | 30.39 | 30.39 | 30.26 | - |
| Oct. 26, 2021 | 30.51 | 30.51 | 30.51 | 30.51 | 30.38 | 100 |
| Oct. 25, 2021 | 30.58 | 30.58 | 30.58 | 30.58 | 30.45 | 100 |
| Oct. 22, 2021 | 30.21 | 30.53 | 30.21 | 30.53 | 30.40 | 600 |
| Oct. 21, 2021 | 30.26 | 30.26 | 30.22 | 30.22 | 30.09 | 200 |
| Oct. 20, 2021 | 30.35 | 30.44 | 30.35 | 30.36 | 30.23 | 1,200 |
| Oct. 19, 2021 | 30.09 | 30.09 | 30.07 | 30.07 | 29.94 | 300 |
| Oct. 18, 2021 | 30.06 | 30.06 | 30.03 | 30.03 | 29.90 | 400 |
| Oct. 15, 2021 | 30.15 | 30.15 | 30.11 | 30.12 | 29.99 | 800 |
| Oct. 14, 2021 | 29.99 | 29.99 | 29.99 | 29.99 | 29.86 | - |
| Oct. 13, 2021 | 29.52 | 29.58 | 29.52 | 29.53 | 29.40 | 300 |
| Oct. 12, 2021 | 29.56 | 29.57 | 29.53 | 29.53 | 29.40 | 700 |
| Oct. 08, 2021 | 29.69 | 29.69 | 29.69 | 29.69 | 29.56 | 100 |
| Oct. 07, 2021 | 29.83 | 29.83 | 29.67 | 29.67 | 29.54 | 200 |
| Oct. 06, 2021 | 29.46 | 29.46 | 29.46 | 29.46 | 29.33 | - |
| Oct. 05, 2021 | 29.34 | 29.54 | 29.30 | 29.46 | 29.33 | 1,100 |
| Oct. 04, 2021 | 29.36 | 29.36 | 29.36 | 29.36 | 29.23 | - |
| Oct. 01, 2021 | 29.36 | 29.36 | 29.36 | 29.36 | 29.23 | 400 |
| Sep. 30, 2021 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | 100 |
| Sep. 29, 2021 | 29.40 | 29.42 | 29.40 | 29.42 | 29.29 | 800 |
| Sep. 28, 2021 | 29.37 | 29.37 | 29.37 | 29.37 | 29.24 | 800 |
| Sep. 27, 2021 | 29.60 | 29.60 | 29.56 | 29.57 | 29.44 | 600 |
| Sep. 24, 2021 | 28.79 | 28.79 | 28.79 | 28.79 | 28.66 | - |
| Sep. 23, 2021 | 28.79 | 28.79 | 28.79 | 28.79 | 28.66 | - |
| Sep. 22, 2021 | 28.78 | 28.79 | 28.78 | 28.79 | 28.66 | 200 |
| Sep. 22, 2021 | 0.128 Dividend | |||||
| Sep. 21, 2021 | 28.16 | 28.16 | 28.16 | 28.16 | 27.91 | - |
| Sep. 20, 2021 | 28.16 | 28.16 | 28.16 | 28.16 | 27.91 | 100 |
| Sep. 17, 2021 | 28.96 | 28.96 | 28.96 | 28.96 | 28.70 | 100 |
| Sep. 16, 2021 | 29.30 | 29.30 | 29.30 | 29.30 | 29.04 | 200 |
| Sep. 15, 2021 | 29.37 | 29.37 | 29.37 | 29.37 | 29.11 | 300 |
| Sep. 14, 2021 | 28.97 | 28.97 | 28.94 | 28.94 | 28.68 | 300 |
| Sep. 13, 2021 | 29.34 | 29.34 | 29.34 | 29.34 | 29.08 | - |
| Sep. 10, 2021 | 29.34 | 29.34 | 29.34 | 29.34 | 29.08 | 100 |
| Sep. 09, 2021 | 29.65 | 29.65 | 29.47 | 29.49 | 29.23 | 800 |
| Sep. 08, 2021 | 29.68 | 29.68 | 29.68 | 29.68 | 29.42 | - |
| Sep. 07, 2021 | 29.68 | 29.68 | 29.68 | 29.68 | 29.42 | 700 |
| Sep. 03, 2021 | 29.88 | 29.88 | 29.88 | 29.88 | 29.61 | - |
| Sep. 02, 2021 | 29.88 | 29.88 | 29.88 | 29.88 | 29.61 | - |
| Sep. 01, 2021 | 29.88 | 29.88 | 29.88 | 29.88 | 29.61 | 100 |
| Aug. 31, 2021 | 29.87 | 29.87 | 29.80 | 29.80 | 29.53 | 300 |
| Aug. 30, 2021 | 29.93 | 29.93 | 29.93 | 29.93 | 29.66 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
