Level up your trading with our powerful tools and real-time insights all in one place.

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

STPL BMO Global Consumer Staples Hedged to CAD Index ETF

23.53

-0.02 (-0.08%)

Jun 14 2024 - Closed

Delayed by 15 minutes

STPL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	23.53	-0.02	-0.08%	23.48	23.54	23.44	2,554
Jun 13 2024	23.55	-0.01	-0.04%	23.42	23.55	23.42	301
Jun 12 2024	23.56	-0.12	-0.51%	23.70	23.70	23.53	5,525
Jun 11 2024	23.68	-0.09	-0.38%	23.62	23.68	23.61	2,901
Jun 10 2024	23.77	-0.14	-0.59%	23.69	23.78	23.69	2,465
Jun 07 2024	23.91	-0.06	-0.25%	24.00	24.02	23.91	2,300
Jun 06 2024	23.97	0.06	0.25%	23.96	23.99	23.96	3,008
Jun 05 2024	23.91	0.03	0.13%	23.88	23.91	23.88	301
Jun 04 2024	23.88	0.16	0.67%	23.80	23.88	23.80	2,175
Jun 03 2024	23.72	0.20	0.85%	23.72	23.72	23.72	1
May 31 2024	23.52	0.19	0.81%	23.45	23.52	23.32	22,100
May 30 2024	23.33	0.09	0.39%	23.33	23.33	23.33	400
May 29 2024	23.24	-0.22	-0.94%	23.24	23.24	23.23	1,023
May 28 2024	23.46	-0.23	-0.97%	23.59	23.59	23.37	3,947
May 27 2024	23.69	-0.04	-0.17%	23.61	23.69	23.60	1,900
May 24 2024	23.73	0.01	0.04%	23.79	23.80	23.73	2,900
May 23 2024	23.72	-0.26	-1.08%	24.04	24.04	23.72	175
May 22 2024	23.98	-0.08	-0.33%	23.98	23.98	23.98	20
May 21 2024	24.06	-0.08	-0.33%	24.08	24.08	24.01	1,500
May 17 2024	24.14	0.00	0.00%	24.14	24.14	24.14	63
May 16 2024	24.14	0.13	0.54%	24.10	24.15	24.10	3,230
May 15 2024	24.01	0.02	0.08%	24.02	24.04	23.99	2,609
May 14 2024	23.99	0.02	0.08%	23.88	23.99	23.88	100
May 13 2024	23.97	-0.04	-0.17%	23.95	24.03	23.94	3,006
May 10 2024	24.01	0.14	0.59%	23.91	24.02	23.91	2,900
May 09 2024	23.87	0.17	0.72%	23.65	23.87	23.65	816
May 08 2024	23.70	0.05	0.21%	23.75	23.75	23.59	9,550
May 07 2024	23.65	0.11	0.47%	23.69	23.69	23.59	4,983
May 06 2024	23.54	0.01	0.04%	23.51	23.59	23.48	5,500
May 03 2024	23.53	0.08	0.34%	23.53	23.54	23.53	2,420
May 02 2024	23.45	0.04	0.17%	23.43	23.48	23.43	5,900
May 01 2024	23.41	-0.06	-0.26%	23.44	23.44	23.41	1,970
Apr 30 2024	23.47	-0.10	-0.42%	23.55	23.55	23.42	9,700
Apr 29 2024	23.57	0.03	0.13%	23.63	23.63	23.53	1,612
Apr 26 2024	23.54	0.07	0.30%	23.55	23.55	23.51	900
Apr 25 2024	23.47	-0.09	-0.38%	23.53	23.59	23.47	3,001
Apr 24 2024	23.56	0.10	0.43%	23.43	23.58	23.43	1,332
Apr 23 2024	23.46	0.08	0.34%	23.42	23.46	23.42	500
Apr 22 2024	23.38	0.34	1.48%	23.15	23.38	23.15	1,934
Apr 19 2024	23.04	0.24	1.05%	22.89	23.04	22.89	4,364
Apr 18 2024	22.80	0.15	0.66%	22.80	22.80	22.80	1,400
Apr 17 2024	22.65	0.05	0.22%	22.67	22.68	22.59	2,877
Apr 16 2024	22.60	0.01	0.04%	22.54	22.61	22.54	3,940
Apr 15 2024	22.59	-0.06	-0.26%	22.61	22.61	22.54	1,536
Apr 12 2024	22.65	-0.26	-1.13%	22.85	22.85	22.62	2,016
Apr 11 2024	22.91	-0.06	-0.26%	23.01	23.01	22.89	2,769
Apr 10 2024	22.97	-0.11	-0.48%	22.85	22.98	22.85	1,764
Apr 09 2024	23.08	0.04	0.17%	23.08	23.08	23.01	1,525
Apr 08 2024	23.04	-0.01	-0.04%	23.04	23.05	23.04	2,834
Apr 05 2024	23.05	-0.01	-0.04%	23.05	23.05	23.05	1,200
Apr 04 2024	23.06	-0.17	-0.73%	23.07	23.07	23.05	711
Apr 03 2024	23.23	-0.14	-0.60%	23.23	23.23	23.23	169
Apr 02 2024	23.37	-0.18	-0.76%	23.37	23.37	23.36	701
Apr 01 2024	23.55	-0.13	-0.55%	23.52	23.56	23.52	1,400
Mar 28 2024	23.68	0.04	0.17%	23.67	23.68	23.66	1,414
Mar 27 2024	23.64	0.04	0.17%	23.66	23.66	23.57	2,063
Mar 26 2024	23.60	0.11	0.47%	23.55	23.63	23.55	3,500
Mar 25 2024	23.49	-0.14	-0.59%	23.48	23.50	23.46	2,014
Mar 22 2024	23.63	-0.01	-0.04%	23.63	23.63	23.63	0
Mar 21 2024	23.64	0.03	0.13%	23.63	23.64	23.57	3,600
Mar 20 2024	23.61	0.05	0.21%	23.55	23.66	23.55	559
Mar 19 2024	23.56	0.08	0.34%	23.49	23.56	23.49	622
Mar 18 2024	23.48	0.10	0.43%	23.28	23.49	23.28	2,133

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