Skip to main content

BMO Glb Consumer Staples Hgd To CAD ETF (TSX: STPL )

24.84 +0.06 (+0.24%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 24.70 24.78 24.70 24.78 2,305 +0.14(+0.57%)
Sep 25, 2024 24.72 24.72 24.60 24.64 1,407 -0.10(-0.40%)
Sep 24, 2024 24.72 24.74 24.72 24.74 710 +0.08(+0.32%)
Sep 23, 2024 24.58 24.81 24.58 24.66 829 +0.08(+0.33%)
Sep 20, 2024 24.61 24.61 24.51 24.58 6,700 -0.07(-0.28%)
Sep 19, 2024 24.68 24.72 24.65 24.65 3,456 -0.13(-0.52%)
Sep 18, 2024 24.85 24.85 24.78 24.78 2,571 -0.15(-0.60%)
Sep 17, 2024 24.94 24.94 24.93 24.93 1,375 -0.20(-0.80%)
Sep 16, 2024 25.13 25.13 25.13 25.13 1,604 +0.05(+0.20%)
Sep 13, 2024 25.04 25.10 24.97 25.08 4,220 -0.06(-0.24%)
Sep 12, 2024 24.96 25.14 24.83 25.14 10,902 +0.26(+1.05%)
Sep 11, 2024 24.88 24.92 24.76 24.88 11,144 -0.18(-0.72%)
Sep 10, 2024 25.02 25.07 25.02 25.06 6,946 -0.01(-0.04%)
Sep 09, 2024 25.08 25.10 25.07 25.07 2,200 +0.17(+0.68%)
Sep 06, 2024 24.90 24.90 24.90 24.90 245 -0.10(-0.40%)
Sep 05, 2024 25.10 25.10 24.97 25.00 2,600 +0.00(+0.00%)
Sep 04, 2024 25.08 25.08 24.89 25.00 2,600 +0.08(+0.32%)
Sep 03, 2024 24.84 25.00 24.84 24.92 4,940 +0.14(+0.56%)
Aug 30, 2024 24.78 0 +0.01(+0.04%)
Aug 29, 2024 24.81 24.81 24.63 24.77 10,113 +0.16(+0.65%)
Aug 28, 2024 24.66 24.66 24.61 24.61 420 -0.03(-0.12%)
Aug 27, 2024 24.59 24.64 24.59 24.64 9,700 +0.05(+0.20%)
Aug 26, 2024 24.63 24.66 24.59 24.59 2,323 +0.03(+0.12%)
Aug 23, 2024 24.50 24.56 24.44 24.56 8,512 +0.14(+0.57%)
Aug 22, 2024 24.46 24.46 24.38 24.42 6,400 +0.02(+0.08%)
Aug 21, 2024 24.39 24.40 24.32 24.40 4,627 +0.18(+0.74%)
Aug 20, 2024 24.25 24.25 24.22 24.22 3,600 +0.02(+0.08%)
Aug 19, 2024 24.11 24.20 24.11 24.20 311 -0.02(-0.08%)
Aug 16, 2024 24.14 24.22 24.14 24.22 2,633 +0.03(+0.12%)
Aug 15, 2024 24.36 24.36 24.18 24.19 10,234 +0.09(+0.37%)
Aug 13, 2024 24.10 0 +0.19(+0.79%)
Aug 12, 2024 24.00 24.00 23.89 23.91 2,140 -0.15(-0.62%)
Aug 09, 2024 24.03 24.07 23.97 24.06 6,800 -0.03(-0.12%)
Aug 08, 2024 23.97 24.13 23.97 24.09 4,009 +0.16(+0.67%)
Aug 06, 2024 23.93 78 -0.35(-1.44%)
Aug 02, 2024 24.28 0 +0.33(+1.38%)
Aug 01, 2024 24.00 24.00 23.95 23.95 1,665 -0.17(-0.70%)
Jul 31, 2024 24.12 24.12 24.12 24.12 605 +0.21(+0.88%)
Jul 30, 2024 23.97 23.97 23.91 23.91 2,400 -0.16(-0.66%)
Jul 29, 2024 24.00 24.07 24.00 24.07 1,430 +0.08(+0.33%)
Jul 26, 2024 23.99 23.99 23.99 23.99 1,600 +0.16(+0.67%)
Jul 25, 2024 24.03 24.04 23.83 23.83 5,905 -0.13(-0.54%)
Jul 22, 2024 23.96 21 +0.11(+0.46%)
Jul 19, 2024 23.85 23.85 23.85 23.85 101 +0.03(+0.13%)
Jul 18, 2024 24.02 24.10 23.82 23.82 5,900 -0.07(-0.29%)
Jul 17, 2024 23.76 23.89 23.76 23.89 3,155 +0.49(+2.09%)
Jul 16, 2024 23.40 23.40 23.40 23.40 312 -0.02(-0.09%)
Jul 15, 2024 23.57 23.57 23.42 23.42 200 -0.28(-1.18%)
Jul 12, 2024 23.62 23.70 23.62 23.70 2,430 +0.28(+1.20%)
Jul 11, 2024 23.42 23.42 23.42 23.42 416 +0.02(+0.09%)
Jul 10, 2024 23.35 23.40 23.35 23.40 1,052 +0.07(+0.30%)
Jul 09, 2024 23.33 23.33 23.33 23.33 500 -0.05(-0.21%)
Jul 05, 2024 23.38 1 +0.25(+1.08%)
Jul 03, 2024 23.13 0 -0.11(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.