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
January 13, 2026	23.93	24.06	24.06	24.06	23.93	5,479
January 12, 2026	23.78	23.93	23.93	23.93	23.78	6,124
January 09, 2026	23.73	23.8	23.8	23.83	23.73	803
January 08, 2026	23.39	23.85	23.85	25.1	23.39	15,300
January 07, 2026	23.55	23.34	23.34	23.55	23.34	7,465
January 06, 2026	23.71	23.65	23.65	23.82	23.62	5,700
January 05, 2026	23.78	23.66	23.66	23.78	23.49	9,200
January 02, 2026	24.03	23.85	23.85	24.03	23.85	5,041
December 31, 2025	23.95	23.91	23.91	23.98	23.9	6,400
December 30, 2025	24.05	23.97	23.97	24.05	23.97	2,200
December 29, 2025	24.05	24.1	23.97	24.14	24.05	2,807
December 23, 2025	24.13	23.98	23.98	24.13	23.97	9,300
December 22, 2025	23.99	23.95	23.95	23.99	23.95	2,100
December 19, 2025	24.18	24.14	24.14	24.18	24.12	2,300
December 18, 2025	24.19	24.14	24.14	24.21	24.11	1,200
December 17, 2025	24.21	24.14	24.14	24.21	24.12	1,507
December 16, 2025	24.19	24.08	24.08	24.19	24.07	1,704
December 15, 2025	24.1	24.12	24.12	24.13	24.04	3,700
December 12, 2025	23.91	23.99	23.99	23.99	23.87	5,259
December 11, 2025	23.85	23.87	23.87	23.94	23.85	2,319
December 10, 2025	23.6	23.74	23.74	23.74	23.6	2,248
December 09, 2025	23.85	23.67	23.67	23.85	23.63	1,711
December 08, 2025	23.97	23.61	23.61	23.97	23.61	3,744
December 05, 2025	23.91	23.86	23.86	23.93	23.86	1,826
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

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