BMO Global Consumer Staples Hedged to CAD Index ETF Historical Data - STPL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
BMO Global Consumer Staples Hedged to CAD Index ETF (STPL)
BMO Global Consumer Staples Hedged to CAD Index ETF (STPL) Historical

BMO Global Consumer Staples Hedged to CAD Index ETF (STPL)

23.54

0.07

(0.30%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	23.54	0.07	0.30	23.55	23.55	23.51	900
1714081200	23.47	-0.09	-0.38	23.53	23.59	23.47	3001
1713994800	23.56	0.1	0.43	23.43	23.58	23.43	1332
1713908400	23.46	0.08	0.34	23.42	23.46	23.42	500
1713822000	23.38	0.34	1.48	23.15	23.38	23.15	1934
1713562800	23.04	0.24	1.05	22.89	23.04	22.89	4364
1713476400	22.8	0.15	0.66	22.8	22.8	22.8	1400
1713390000	22.65	0.05	0.22	22.67	22.68	22.59	2877
1713303600	22.6	0.01	0.04	22.54	22.61	22.54	3940
1713217200	22.59	-0.06	-0.26	22.61	22.61	22.54	1536
1712958000	22.65	-0.26	-1.13	22.85	22.85	22.62	2016
1712871600	22.91	-0.06	-0.26	23.01	23.01	22.89	2769
1712785200	22.97	-0.11	-0.48	22.85	22.98	22.85	1764
1712698800	23.08	0.04	0.17	23.08	23.08	23.01	1525
1712612400	23.04	-0.01	-0.04	23.04	23.05	23.04	2834
1712353200	23.05	-0.01	-0.04	23.05	23.05	23.05	1200
1712266800	23.06	-0.17	-0.73	23.07	23.07	23.05	711
1712180400	23.23	-0.14	-0.60	23.23	23.23	23.23	169
1712094000	23.37	-0.18	-0.76	23.37	23.37	23.36	701
1712007600	23.55	-0.13	-0.55	23.52	23.56	23.52	1400
1711662000	23.68	0.04	0.17	23.67	23.68	23.66	1414
1711575600	23.64	0.04	0.17	23.66	23.66	23.57	2063
1711489200	23.6	0.11	0.47	23.55	23.63	23.55	3500
1711402800	23.49	-0.14	-0.59	23.48	23.5	23.46	2014
1711143600	23.63	-0.01	-0.04	23.63	23.63	23.63	0
1711057200	23.64	0.03	0.13	23.63	23.64	23.57	3600
1710970800	23.61	0.05	0.21	23.55	23.66	23.55	559
1710884400	23.56	0.08	0.34	23.49	23.56	23.49	622
1710798000	23.48	0.1	0.43	23.28	23.49	23.28	2133
1710538800	23.38	-0.04	-0.17	23.38	23.4	23.38	317
1710452400	23.42	-0.05	-0.21	23.49	23.49	23.4	6106
1710366000	23.47	0.03	0.13	23.47	23.54	23.46	6521
1710279600	23.44	0.12	0.51	23.48	23.48	23.43	1300
1710193200	23.32	0.15	0.65	23.18	23.35	23.18	1807
1709937600	23.17	0.02	0.09	23.09	23.21	23.09	6202
1709851200	23.15	0.05	0.22	23.26	23.27	23.1	7202
1709764800	23.1	0.11	0.48	23.13	23.13	23.06	1805
1709678400	22.99	-0.09	-0.39	23.16	23.16	22.94	2852
1709592000	23.08	-0.03	-0.13	23.05	23.09	23.05	461
1709332800	23.11	-0.01	-0.04	23.08	23.13	23.06	8747
1709246400	23.12	-0.04	-0.17	23.12	23.12	23.12	727
1709160000	23.16	-0.16	-0.69	23.22	23.22	23.15	4191
1709073600	23.32	-0.08	-0.34	23.3	23.32	23.3	1196
1708987200	23.4	-0.12	-0.51	23.34	23.4	23.34	717
1708728000	23.52	0.04	0.17	23.45	23.57	23.45	2382
1708641600	23.48	0.06	0.26	23.4	23.48	23.35	5000
1708555200	23.42	0.04	0.17	23.41	23.43	23.33	6913
1708468800	23.38	0.25	1.08	23.35	23.41	23.33	7535
1708123200	23.13	-0.04	-0.17	23.2	23.2	23.13	4700
1708036800	23.17	0.16	0.70	23.15	23.17	23.12	7700
1707950400	23.01	-0.05	-0.22	22.98	23.07	22.87	13200
1707864000	23.06	-0.19	-0.82	23	23.06	23	2011
1707777600	23.25	0.1	0.43	23.15	23.25	23.12	2004
1707518400	23.15	-0.16	-0.69	23.23	23.23	23.15	3602
1707432000	23.31	-0.13	-0.55	23.32	23.32	23.3	953
1707345600	23.44	0	0.00	23.44	23.44	23.44	0
1707259200	23.44	0.04	0.17	23.31	23.44	23.31	6202
1707172800	23.4	-0.06	-0.26	23.31	23.46	23.31	10276
1706913600	23.46	-0.03	-0.13	23.46	23.52	23.43	6700
1706827200	23.49	0.35	1.51	23.18	23.49	23.15	2600
1706740800	23.14	-0.08	-0.34	23.26	23.26	23.14	927
1706654400	23.22	0.04	0.17	23.22	23.22	23.22	43
1706568000	23.18	0.14	0.61	23.04	23.18	23.04	2925

BMO Global Consumer Stap...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions