Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202227.0927.0926.9627.0427.041,500
Jun 29, 202227.2327.2527.2227.2227.22900
Jun 28, 202227.4927.5527.4927.5527.551,000
Jun 27, 202227.5327.5327.5327.5327.53-
Jun 24, 202227.4427.5727.4427.5327.5314,700
Jun 23, 202226.5426.7126.5426.7126.711,900
Jun 22, 202226.7926.7926.7226.7226.72600
Jun 21, 202226.8926.8926.8426.8426.84300
Jun 20, 202226.4826.4826.4826.4826.48200
Jun 17, 202226.3126.3126.3126.3126.31-
Jun 16, 202226.3626.3626.3126.3126.311,100
Jun 15, 202227.3527.3527.3527.3527.35-
Jun 14, 202227.1627.1627.1627.1627.16100
Jun 13, 202228.7028.7028.7028.7028.70-
Jun 10, 202228.6028.7828.6028.7028.701,000
Jun 09, 202229.7629.7629.6729.6729.679,600
Jun 08, 202229.8529.8529.8529.8529.85100
Jun 07, 202230.1130.1130.1130.1130.11-
Jun 06, 202230.1130.1130.1130.1130.11-
Jun 03, 202230.1230.1230.1230.1230.12-
Jun 02, 202229.9729.9729.9729.9729.97500
Jun 01, 202229.8629.8629.8629.8629.86100
May 31, 202230.1330.1329.9829.9829.98700
May 30, 202230.3830.3830.3830.3830.38-
May 27, 202229.7229.7229.7229.7229.72-
May 26, 202229.1529.1529.1529.1529.15-
May 25, 202229.2129.2129.2129.2129.21300
May 24, 202228.5228.6628.5228.6628.66600
May 20, 202228.4228.4228.4228.4228.42-
May 19, 202228.6828.6828.6828.6828.68100
May 18, 202228.6028.6028.5728.5728.57100
May 17, 202228.9428.9428.9428.9428.94-
May 16, 202229.0529.0529.0529.0529.05100
May 13, 202228.7828.9228.7828.9228.92300
May 12, 202227.8928.1127.8928.1128.11400
May 11, 202228.4328.4328.1528.1528.15300
May 10, 202228.6428.6428.6428.6428.64-
May 09, 202228.6428.6428.6428.6428.64-
May 06, 202229.2629.2629.2629.2629.26300
May 05, 202229.4929.5429.4429.5429.54500
May 04, 202229.5729.5729.5729.5729.57-
May 03, 202229.6229.6229.6229.6229.62100
May 02, 202229.0729.0729.0729.0729.07-
Apr 29, 202229.7029.7029.2629.2629.26200
Apr 28, 202229.9329.9329.9229.9229.92100
Apr 27, 202229.5129.5129.5129.5129.51-
Apr 26, 202229.7029.7029.6629.6629.66500
Apr 25, 202229.8329.9129.8329.8729.87400
Apr 22, 202230.8930.8930.8930.8930.89-
Apr 21, 202230.8530.8530.8530.8530.85100
Apr 20, 202231.0431.0431.0431.0431.04-
Apr 19, 202230.4330.4330.4330.4330.43-
Apr 18, 202230.5630.5630.5630.5630.56800
Apr 14, 202230.5330.5330.5330.5330.53-
Apr 13, 202230.2030.2030.2030.2030.20-
Apr 12, 202230.4230.4230.1930.1930.19700
Apr 11, 202230.3330.3330.3330.3330.33-
Apr 08, 202230.1930.1930.1930.1930.19-
Apr 07, 202230.2430.2430.2430.2430.24-
Apr 06, 202230.2930.2930.2430.2430.24300
Apr 05, 202230.3330.3330.3330.3330.33-
Apr 04, 202230.5930.6330.5930.6330.63600
Apr 01, 202230.6930.6930.6930.6930.69-
Mar 31, 202230.9930.9930.6930.6930.696,300
Mar 30, 202230.9930.9930.9930.9930.99-
Mar 29, 202231.2531.3131.2231.3131.312,500
Mar 28, 202230.9330.9330.9330.9330.93-
Mar 25, 202230.7930.9330.7930.9330.93100
Mar 24, 202230.5230.5230.4730.4730.47400
Mar 24, 20220.136 Dividend
Mar 23, 202230.8330.8330.8330.8330.69-
Mar 22, 202230.6630.6630.6630.6630.52-
Mar 21, 202230.5730.5730.5730.5730.44100
Mar 18, 202230.3130.3130.3130.3130.18100
Mar 17, 202230.2330.2330.2330.2330.10-
Mar 16, 202229.7929.7929.7929.7929.66-
Mar 15, 202229.6429.6429.6429.6429.51200
Mar 14, 202229.4129.4129.4129.4129.28400
Mar 11, 202229.8029.8029.8029.8029.67100
Mar 10, 202229.6729.6729.6729.6729.54100
Mar 09, 202229.8829.8829.8629.8629.73400
Mar 08, 202229.2829.5829.2829.5829.45900
Mar 07, 202230.2030.2030.2030.2030.07-
Mar 04, 202230.4730.4730.4730.4730.34-
Mar 03, 202230.5530.5530.5530.5530.42-
Mar 02, 202230.5330.5330.4930.4930.361,300
Mar 01, 202230.3030.3030.3030.3030.17-
Feb 28, 202230.0930.0930.0430.0429.91400
Feb 25, 202230.2430.2430.1930.1930.061,100
Feb 24, 202229.2729.2729.2729.2729.14-
Feb 23, 202229.6629.6629.6629.6629.53-
Feb 22, 202230.0430.0430.0430.0429.91-
Feb 18, 202230.0830.0830.0830.0829.95200
Feb 17, 202230.1930.1930.1930.1930.06200
Feb 16, 202230.4130.4130.4130.4130.28100
Feb 15, 202230.4130.4130.3730.4130.28600
Feb 14, 202229.9830.0029.9830.0029.874,700
Feb 11, 202230.3230.3230.3230.3230.19-
Feb 10, 202230.7830.7830.7830.7830.64-
Feb 09, 202230.4230.4230.4230.4230.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...