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
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
July 22, 2025	24.34	24.46	24.46	24.47	24.25	15,500
July 21, 2025	24.2	24.34	24.34	24.43	24.2	2,900
July 18, 2025	24.38	24.36	24.36	24.4	24.35	1,300
July 17, 2025	24.35	24.39	24.38	24.4	24.33	1,380
July 16, 2025	24.05	24.28	24.28	24.28	24.05	8,000
July 15, 2025	24.12	24.13	24.13	24.14	24.08	1,303
July 14, 2025	24.25	24.3	24.3	24.3	24.16	3,338
July 11, 2025	24.27	24.27	24.27	24.31	24.21	7,540
July 10, 2025	24.37	24.41	24.41	24.41	24.36	503
July 09, 2025	24.38	24.36	24.36	24.38	24.23	2,700
July 08, 2025	24.4	24.42	24.42	24.42	24.39	2,025
July 07, 2025	24.43	24.5	24.5	24.51	24.43	1,800
July 04, 2025	24.46	24.4	24.4	24.46	24.4	601
July 03, 2025	24.57	24.57	24.57	24.57	24.57	100
July 02, 2025	24.55	24.57	24.57	24.58	24.52	4,000
June 30, 2025	24.13	24.36	24.36	24.39	24.13	3,800
June 27, 2025	24.21	24.22	24.22	24.32	24.21	1,700
June 26, 2025	24.37	24.25	24.12	24.37	24.14	4,430
June 25, 2025	24.52	24.36	24.23	24.52	24.33	1,720
June 24, 2025	24.57	24.63	24.5	24.68	24.57	4,243
June 23, 2025	24.64	24.63	24.5	24.67	24.55	3,410
June 20, 2025	24.68	24.64	24.64	24.68	24.62	3,400
June 19, 2025	24.58	24.39	24.39	24.58	24.39	200
June 18, 2025	24.63	24.64	24.64	24.69	24.61	1,601
June 17, 2025	24.79	24.62	24.61	24.79	24.62	1,646
June 16, 2025	24.8	24.7	24.7	24.8	24.7	400
June 13, 2025	24.89	24.7	24.7	24.91	24.7	4,500
June 12, 2025	24.74	24.87	24.87	24.89	24.74	7,800
June 11, 2025	24.76	24.76	24.76	24.78	24.74	2,321

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