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
February 20, 2026	26.36	26.31	26.31	26.36	26.12	4,759
February 19, 2026	26.21	26.17	26.17	26.26	26.13	5,900
February 18, 2026	26.18	26.14	26.14	26.25	26.11	8,700
February 17, 2026	26.36	26.25	26.25	26.4	26.16	12,000
February 13, 2026	26.34	26.36	26.36	26.46	26.34	3,846
February 12, 2026	26.28	26.35	26.35	26.53	26.28	7,340
February 11, 2026	25.93	26.29	26.29	26.29	25.93	13,601
February 10, 2026	25.69	25.95	25.95	25.99	25.69	7,200
February 09, 2026	26.02	26.07	26.07	26.13	25.84	13,700
February 06, 2026	25.76	25.95	25.95	26.15	25.76	9,700
February 05, 2026	25.61	25.68	25.68	25.69	25.54	15,100
February 04, 2026	25.52	25.54	25.54	25.6	25.49	9,928
February 03, 2026	25.02	25.15	25.15	25.22	24.93	15,200
February 02, 2026	24.71	24.96	24.96	24.96	24.71	5,234
January 30, 2026	24.42	24.56	24.56	24.56	24.34	4,800
January 29, 2026	24.3	24.26	24.26	24.38	24.25	13,000
January 28, 2026	24.46	24.24	24.24	24.46	24.24	2,117
January 27, 2026	24.35	24.45	24.45	24.47	24.35	3,600
January 26, 2026	24.47	24.37	24.37	24.47	24.36	1,900
January 23, 2026	24.32	24.31	24.31	24.33	24.3	700
January 22, 2026	24.3	24.26	24.26	24.32	24.26	438
January 21, 2026	24.14	24.24	24.24	24.24	24.06	20,337
January 20, 2026	24.09	24.13	24.13	24.2	24.04	2,235
January 19, 2026	24.15	24.15	24.15	24.15	24.06	1,100
January 16, 2026	24.24	24.28	24.28	24.29	24.24	2,513
January 15, 2026	24.47	24.34	24.34	24.47	24.31	6,400
January 14, 2026	24.15	24.39	24.39	24.42	24.15	9,120
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

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