BMO Women in Leadership Fund - WOMN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	41.8	41.8	41.8	41.8	41.8	100
August 21, 2025	41.4	41.47	41.47	41.47	41.3	324
August 20, 2025	41.3	41.39	41.39	41.39	41.3	232
August 19, 2025	41.44	41.35	41.3	41.44	41.35	200
August 18, 2025	41.38	41.29	41.29	41.38	41.29	206
August 15, 2025	41.24	41.24	41.24	41.24	41.24	101
August 14, 2025	41.37	41.37	41.37	41.37	41.37	0
August 13, 2025	41.36	41.36	41.36	41.36	41.36	0
August 12, 2025	41.2	41.2	41.2	41.2	41.2	0
August 11, 2025	41.08	41.08	41.08	41.08	41.08	0
August 08, 2025	41.23	41.13	41.13	41.23	41.13	204
August 07, 2025	40.95	40.95	40.95	40.95	40.95	100
August 06, 2025	41.31	41.26	41.26	41.31	41.26	201
August 05, 2025	41.14	41.12	41.12	41.14	41.12	217
August 01, 2025	40.63	40.55	40.55	40.63	40.55	200
July 31, 2025	41.45	41.25	41.25	41.45	41.25	500
July 30, 2025	41.38	41.16	41.16	41.38	41.16	300
July 29, 2025	41.21	41.21	41.21	41.21	41.21	0
July 28, 2025	41.27	41.27	41.27	41.27	41.27	130
July 25, 2025	41.2	41.26	41.33	41.27	41.2	505
July 24, 2025	41.06	41.06	41.06	41.06	41.06	201
July 23, 2025	40.84	40.84	40.84	40.84	40.84	100
July 22, 2025	40.96	40.96	40.96	40.96	40.96	0
July 21, 2025	41.07	41.07	41.07	41.07	41.07	0
July 18, 2025	41.03	41.03	41.03	41.03	41.03	100
July 17, 2025	41.02	41.02	41.02	41.02	41.02	125
July 16, 2025	40.69	40.62	40.62	40.69	40.51	300
July 15, 2025	40.73	40.73	40.73	40.73	40.73	100
July 14, 2025	40.61	40.61	40.61	40.61	40.61	105
July 11, 2025	40.59	40.59	40.46	40.59	40.59	15
July 10, 2025	40.6	40.59	40.59	40.61	40.59	400
July 09, 2025	40.34	40.34	40.34	40.34	40.34	0
July 08, 2025	40.34	40.34	40.34	40.34	40.34	100
July 07, 2025	40.47	40.47	40.47	40.47	40.47	106
July 04, 2025	40.46	40.46	40.46	40.46	40.46	0
July 03, 2025	40.34	40.4	40.4	40.4	40.34	300
July 02, 2025	40.36	40.36	40.36	40.36	40.36	0
June 30, 2025	40.21	40.31	40.31	40.31	40.21	300
June 27, 2025	40.18	40.18	40.18	40.18	40.18	200
June 26, 2025	39.85	39.85	39.85	39.85	39.85	100
June 25, 2025	40.11	40.11	40.11	40.11	40.11	41
June 24, 2025	39.85	40.11	40.11	40.11	39.85	200
June 23, 2025	39.36	39.36	39.36	39.36	39.36	0
June 20, 2025	39.36	39.36	39.36	39.36	39.36	100
June 19, 2025	39.58	39.58	39.58	39.58	39.58	222
June 18, 2025	39.46	39.46	39.46	39.46	39.46	100
June 17, 2025	39.35	39.41	39.41	39.41	39.35	200
June 16, 2025	39.47	39.47	39.47	39.47	39.47	100
June 13, 2025	39.47	39.47	39.47	39.47	39.47	200
June 12, 2025	39.73	39.73	39.73	39.73	39.73	101
June 11, 2025	39.76	39.76	39.76	39.76	39.76	200
June 10, 2025	39.7	39.7	39.7	39.7	39.7	100
June 09, 2025	39.85	39.61	39.61	39.85	39.61	225
June 06, 2025	39.63	39.63	39.63	39.63	39.63	0
June 05, 2025	39.7	39.78	39.78	39.79	39.69	400
June 04, 2025	39.79	39.78	39.78	39.79	39.78	200
June 03, 2025	39.85	39.85	39.85	39.85	39.85	100
June 02, 2025	39.67	39.67	39.67	39.67	39.67	112
May 30, 2025	39.6	39.6	39.6	39.6	39.6	115
May 29, 2025	39.83	39.7	39.7	39.88	39.7	401

BMO Women in Leadership Fund (WOMN.TO) TSX