Canada markets open in 4 hours 14 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.03+0.12 (+0.39%)
At close: 03:04PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202230.9130.9130.9130.9130.91-
Jan. 18, 202231.0331.0331.0331.0331.03100
Jan. 17, 202231.3931.3931.3931.3931.39-
Jan. 14, 202231.3231.3231.3231.3231.32-
Jan. 13, 202231.2931.2931.2931.2931.29-
Jan. 12, 202231.1931.1931.1931.1931.19-
Jan. 11, 202231.0731.1931.0731.1931.19500
Jan. 10, 202231.2031.2031.2031.2031.20-
Jan. 07, 202231.2231.2231.1831.1831.18900
Jan. 06, 202231.3031.3031.3031.3031.30200
Jan. 05, 202231.3631.3631.3631.3631.36-
Jan. 04, 202230.8130.8130.8130.8130.81-
Dec. 31, 202130.8630.8630.8130.8130.81200
Dec. 30, 202130.8430.8430.8430.8430.84-
Dec. 29, 202130.7830.8230.7830.7930.791,200
Dec. 24, 202130.2230.2230.2230.2230.22-
Dec. 23, 202130.2330.2330.2330.2330.23200
Dec. 22, 202129.9029.9029.9029.9029.90-
Dec. 22, 20210.128 Dividend
Dec. 21, 202129.2929.2929.2929.2929.16-
Dec. 20, 202129.8429.8429.8429.8429.71-
Dec. 17, 202130.0230.0230.0230.0229.89600
Dec. 16, 202130.1930.1930.1930.1930.06500
Dec. 15, 202130.0430.0430.0430.0429.91200
Dec. 14, 202130.0830.0830.0830.0829.95-
Dec. 13, 202130.1630.1930.1630.1930.06200
Dec. 10, 202130.2530.2530.2530.2530.12600
Dec. 09, 202130.3030.3030.3030.3030.17100
Dec. 08, 202130.5430.5430.5430.5430.41100
Dec. 07, 202130.5430.5430.5430.5430.41300
Dec. 06, 202130.2630.3230.2630.3230.19300
Dec. 03, 202129.5129.5129.5129.5129.38300
Dec. 02, 202129.8529.8529.8229.8229.691,700
Dec. 01, 202129.4929.4929.4929.4929.36100
Nov. 30, 202129.4929.4929.4929.4929.36200
Nov. 29, 202130.2030.2030.2030.2030.07-
Nov. 26, 202130.0430.0430.0430.0429.91500
Nov. 25, 202131.1231.1231.1231.1230.98-
Nov. 24, 202131.2031.2031.2031.2031.06-
Nov. 23, 202131.0631.0631.0631.0630.92-
Nov. 22, 202130.7630.7630.7630.7630.63-
Nov. 19, 202130.9930.9930.9930.9930.85-
Nov. 18, 202131.0431.0431.0031.0030.86200
Nov. 17, 202131.0531.0531.0531.0530.91200
Nov. 16, 202131.3831.3831.3831.3831.241,500
Nov. 15, 202131.2431.2431.2431.2431.10-
Nov. 12, 202131.2131.2431.2131.2431.10300
Nov. 11, 202131.1431.1431.1131.1130.97800
Nov. 10, 202130.8630.8630.8630.8630.73100
Nov. 09, 202131.0931.0931.0931.0930.95100
Nov. 08, 202131.1131.1131.1131.1130.97-
Nov. 05, 202131.1431.1431.1131.1130.97100
Nov. 04, 202130.7030.7030.7030.7030.57600
Nov. 03, 202130.5830.5830.5830.5830.45-
Nov. 02, 202130.6330.6330.5930.5930.46400
Nov. 01, 202130.0730.0730.0730.0729.94-
Oct. 29, 202130.0230.0230.0230.0229.89100
Oct. 28, 202129.7729.7729.7729.7729.64-
Oct. 27, 202130.3930.3930.3930.3930.26-
Oct. 26, 202130.5130.5130.5130.5130.38100
Oct. 25, 202130.5830.5830.5830.5830.45100
Oct. 22, 202130.2130.5330.2130.5330.40600
Oct. 21, 202130.2630.2630.2230.2230.09200
Oct. 20, 202130.3530.4430.3530.3630.231,200
Oct. 19, 202130.0930.0930.0730.0729.94300
Oct. 18, 202130.0630.0630.0330.0329.90400
Oct. 15, 202130.1530.1530.1130.1229.99800
Oct. 14, 202129.9929.9929.9929.9929.86-
Oct. 13, 202129.5229.5829.5229.5329.40300
Oct. 12, 202129.5629.5729.5329.5329.40700
Oct. 08, 202129.6929.6929.6929.6929.56100
Oct. 07, 202129.8329.8329.6729.6729.54200
Oct. 06, 202129.4629.4629.4629.4629.33-
Oct. 05, 202129.3429.5429.3029.4629.331,100
Oct. 04, 202129.3629.3629.3629.3629.23-
Oct. 01, 202129.3629.3629.3629.3629.23400
Sep. 30, 202129.0629.0629.0629.0628.93100
Sep. 29, 202129.4029.4229.4029.4229.29800
Sep. 28, 202129.3729.3729.3729.3729.24800
Sep. 27, 202129.6029.6029.5629.5729.44600
Sep. 24, 202128.7928.7928.7928.7928.66-
Sep. 23, 202128.7928.7928.7928.7928.66-
Sep. 22, 202128.7828.7928.7828.7928.66200
Sep. 22, 20210.128 Dividend
Sep. 21, 202128.1628.1628.1628.1627.91-
Sep. 20, 202128.1628.1628.1628.1627.91100
Sep. 17, 202128.9628.9628.9628.9628.70100
Sep. 16, 202129.3029.3029.3029.3029.04200
Sep. 15, 202129.3729.3729.3729.3729.11300
Sep. 14, 202128.9728.9728.9428.9428.68300
Sep. 13, 202129.3429.3429.3429.3429.08-
Sep. 10, 202129.3429.3429.3429.3429.08100
Sep. 09, 202129.6529.6529.4729.4929.23800
Sep. 08, 202129.6829.6829.6829.6829.42-
Sep. 07, 202129.6829.6829.6829.6829.42700
Sep. 03, 202129.8829.8829.8829.8829.61-
Sep. 02, 202129.8829.8829.8829.8829.61-
Sep. 01, 202129.8829.8829.8829.8829.61100
Aug. 31, 202129.8729.8729.8029.8029.53300
Aug. 30, 202129.9329.9329.9329.9329.66700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...