BMO Global Consumer Staples Hedged to CAD Index ETF - STPL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.22	24.44	24.44	24.44	24.22	4,300
October 16, 2025	24.02	23.85	23.85	24.05	23.83	14,120
October 15, 2025	24.02	24.02	24.02	24.02	23.91	2,500
October 14, 2025	23.86	23.91	23.91	24.01	23.86	2,136
October 10, 2025	23.78	23.73	23.73	23.84	23.7	7,600
October 09, 2025	23.67	23.68	23.68	23.68	23.63	2,300
October 08, 2025	23.7	23.61	23.61	23.7	23.6	2,025
October 07, 2025	23.57	23.62	23.62	23.65	23.47	4,000
October 06, 2025	23.58	23.56	23.56	23.58	23.49	1,400
October 03, 2025	23.68	23.65	23.65	23.72	23.65	5,706
October 02, 2025	23.73	23.73	23.73	23.73	23.73	345
October 01, 2025	23.9	23.76	23.76	23.9	23.7	13,403
September 30, 2025	23.82	23.92	23.92	23.92	23.78	4,000
September 29, 2025	23.68	23.67	23.67	23.74	23.65	4,106
September 26, 2025	23.73	23.77	23.77	23.8	23.71	6,300
September 25, 2025	23.93	23.73	23.73	23.94	23.71	4,320
September 24, 2025	23.86	23.83	23.83	23.89	23.8	7,235
September 23, 2025	23.89	23.81	23.81	23.89	23.78	2,200
September 22, 2025	23.83	23.81	23.81	23.84	23.72	2,000
September 19, 2025	23.99	24.03	24.03	24.03	23.96	1,621
September 18, 2025	24.03	23.94	23.94	24.03	23.94	3,142
September 17, 2025	24.07	24.11	24.11	24.16	24.07	3,905
September 16, 2025	24.07	24.07	24.07	24.07	24.07	0
September 15, 2025	24.3	24.08	24.08	24.31	24.08	3,804
September 12, 2025	24.42	24.31	24.31	24.42	24.31	1,718
September 11, 2025	24.35	24.44	24.44	24.47	24.35	2,338
September 10, 2025	24.33	24.24	24.24	24.33	24.14	3,734
September 09, 2025	24.35	24.44	24.44	24.44	24.3	3,317
September 08, 2025	24.33	24.35	24.35	24.44	24.33	6,900
September 05, 2025	24.56	24.52	24.52	24.58	24.46	4,110
September 04, 2025	24.48	24.42	24.42	24.48	24.38	14,000
September 03, 2025	24.45	24.35	24.35	24.45	24.29	3,708
September 02, 2025	24.41	24.35	24.35	24.41	24.27	5,400
August 29, 2025	24.32	24.4	24.4	24.41	24.31	3,500
August 28, 2025	24.33	24.33	24.33	24.33	24.25	5,500
August 27, 2025	24.41	24.43	24.43	24.43	24.37	1,300
August 26, 2025	24.41	24.42	24.42	24.45	24.41	7,100
August 25, 2025	24.73	24.57	24.57	24.73	24.54	8,800
August 22, 2025	24.96	24.78	24.78	24.99	24.77	13,955
August 21, 2025	24.88	24.9	24.9	24.9	24.78	3,601
August 20, 2025	24.76	24.98	24.98	25.02	24.75	5,234
August 19, 2025	24.48	24.57	24.57	24.57	24.43	4,419
August 18, 2025	24.32	24.39	24.39	24.43	24.32	2,440
August 15, 2025	24.3	24.39	24.39	24.42	24.27	3,736
August 14, 2025	24.33	24.36	24.36	24.36	24.28	1,300
August 13, 2025	24.43	24.45	24.45	24.45	24.42	1,000
August 12, 2025	24.31	24.37	24.37	24.39	24.31	744
August 11, 2025	24.3	24.36	24.36	24.36	24.28	2,810
August 08, 2025	24.3	24.3	24.3	24.34	24.28	1,121
August 07, 2025	24.01	24.26	24.26	24.26	24.01	5,300
August 06, 2025	24.01	24.19	24.19	24.19	24.01	7,542
August 05, 2025	24.04	24.04	24.04	24.09	24	3,800
August 01, 2025	23.66	23.95	23.95	23.95	23.66	7,400
July 31, 2025	23.91	23.75	23.75	23.95	23.75	2,500
July 30, 2025	24.18	24.04	24.04	24.18	23.99	10,342
July 29, 2025	24.03	24.07	24.07	24.12	24.02	1,600
July 28, 2025	24.26	23.94	23.94	24.26	23.94	4,414
July 25, 2025	24.27	24.34	24.34	24.34	24.27	1,621
July 24, 2025	24.4	24.38	24.38	24.46	24.38	2,503
July 23, 2025	24.25	24.52	24.52	24.6	24.25	5,500

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