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
December 04, 2025	24.16	23.86	23.86	24.16	23.85	1,916
December 03, 2025	24.19	24.04	24.04	24.32	24.02	11,900
December 02, 2025	24.32	24.3	24.3	24.32	24.15	10,442
December 01, 2025	24.3	24.55	24.55	24.55	24.3	11,833
November 28, 2025	24.26	24.56	24.56	24.71	24.26	3,200
November 27, 2025	24.34	24.52	24.52	24.52	24.34	500
November 26, 2025	24.49	24.55	24.55	24.55	24.49	5,115
November 25, 2025	24.11	24.38	24.38	24.47	24.11	2,510
November 24, 2025	24.54	24.2	24.2	24.54	24.2	1,533
November 21, 2025	24.3	24.42	24.42	24.48	24.28	2,346
November 20, 2025	24.05	24.06	24.06	24.14	24.02	2,400
November 19, 2025	24.07	24.04	24.04	24.09	24	5,004
November 18, 2025	23.97	24.13	24.13	24.13	23.97	5,200
November 17, 2025	24.14	24.08	24.08	24.17	24.08	2,409
November 14, 2025	24.13	24.14	24.14	24.15	24.09	1,601
November 13, 2025	24.35	24.19	24.19	24.35	24.14	3,338
November 12, 2025	24.34	24.37	24.37	24.39	24.31	18,132
November 11, 2025	24.11	24.29	24.29	24.3	24.11	1,000
November 10, 2025	23.94	23.95	23.95	23.97	23.89	2,507
November 07, 2025	23.71	23.97	23.97	23.97	23.71	1,036
November 06, 2025	23.7	23.71	23.71	23.77	23.67	4,100
November 05, 2025	23.74	23.79	23.79	23.79	23.69	5,500
November 04, 2025	23.63	23.69	23.69	23.73	23.6	7,500
November 03, 2025	23.52	23.55	23.55	23.61	23.48	4,506
October 31, 2025	23.57	23.51	23.51	23.62	23.51	6,202
October 30, 2025	23.85	23.71	23.71	23.85	23.71	3,400
October 29, 2025	24.03	23.8	23.8	24.03	23.8	3,300
October 28, 2025	24.36	24.18	24.18	24.36	24.17	3,000
October 27, 2025	24.48	24.36	24.36	24.48	24.29	1,822
October 24, 2025	24.41	24.37	24.37	24.42	24.37	904
October 23, 2025	24.62	24.42	24.42	24.62	24.33	2,545
October 22, 2025	24.33	24.47	24.47	24.51	24.33	2,800
October 21, 2025	24.39	24.33	24.33	24.39	24.3	3,114
October 20, 2025	24.57	24.46	24.46	24.57	24.38	2,400
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

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