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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	42.16	42.27	42.27	42.27	42.16	700
October 22, 2025	42.06	41.93	41.93	42.06	41.93	3,900
October 21, 2025	42.16	42.16	42.16	42.16	42.16	200
October 20, 2025	42.43	42.43	42.43	42.43	42.43	100
October 17, 2025	42.04	42.03	42.03	42.04	41.91	307
October 16, 2025	42.55	42.22	42.22	42.55	42.22	400
October 15, 2025	42.48	42.47	42.47	42.48	42.47	300
October 14, 2025	42.37	42.25	42.25	42.37	42.25	3,400
October 10, 2025	42.51	41.92	41.92	42.51	41.92	310
October 09, 2025	42.58	42.51	42.51	42.58	42.51	500
October 08, 2025	42.75	42.75	42.75	42.75	42.75	100
October 07, 2025	42.62	42.62	42.62	42.62	42.62	100
October 06, 2025	42.79	42.79	42.79	42.79	42.79	0
October 03, 2025	42.88	42.88	42.88	42.88	42.88	100
October 02, 2025	42.34	42.34	42.34	42.34	42.34	524
October 01, 2025	42.56	42.56	42.56	42.56	42.56	100
September 30, 2025	42.36	42.34	42.34	42.36	42.22	400
September 29, 2025	42.26	42.27	42.27	42.28	42.25	600
September 26, 2025	42.1	42.02	42.02	42.1	42.02	202
September 25, 2025	41.93	42	42	42	41.93	206
September 24, 2025	42.25	42.25	42.25	42.25	42.25	1
September 23, 2025	42.53	42.53	42.53	42.53	42.53	125
September 22, 2025	42.56	42.56	42.56	42.56	42.56	0
September 19, 2025	42.45	42.48	42.48	42.48	42.45	206
September 18, 2025	42.27	42.17	42.17	42.34	42.17	400
September 17, 2025	42.07	42.09	42.09	42.1	42.04	401
September 16, 2025	42.37	42.13	42.13	42.37	42.13	209
September 15, 2025	42.43	42.43	42.43	42.43	42.43	100
September 12, 2025	42.48	42.48	42.48	42.48	42.48	0
September 11, 2025	42.42	42.48	42.48	42.48	42.42	300
September 10, 2025	42.19	42.19	42.19	42.19	42.19	200
September 09, 2025	42.17	42.21	42.21	42.21	42.17	302
September 08, 2025	42.09	42.09	42.09	42.09	42.09	0
September 05, 2025	42.07	42.07	42.07	42.07	42.07	102
September 04, 2025	41.96	41.96	41.96	41.96	41.96	200
September 03, 2025	41.75	41.75	41.75	41.75	41.75	100
September 02, 2025	41.49	41.44	41.44	41.49	41.44	207
August 29, 2025	41.69	41.57	41.65	41.69	41.57	263
August 28, 2025	41.56	41.56	41.56	41.56	41.56	100
August 27, 2025	41.61	41.61	41.61	41.61	41.61	0
August 26, 2025	41.47	41.47	41.47	41.47	41.47	100
August 25, 2025	41.73	41.73	41.73	41.73	41.73	0
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

BMO Women in Leadership Fund (WOMN.TO) TSX