BMO Global Consumer Staples Hedged to CAD Index ETF (TSX:STPL)
Canada · Delayed Price · Currency is CAD 24.28
+0.27 (1.14%)
Mar 30, 2026, 3:50 PM EST
TSX:STPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24.20 | 24.25 | 24.15 | 24.25 | - | 0.46% | 1,886 |
| Mar 27, 2026 | 24.08 | 24.29 | 24.08 | 24.14 | 24.01 | -1.11% | 9,333 |
| Mar 26, 2026 | 24.37 | 24.41 | 24.37 | 24.41 | 24.28 | 0.16% | 821 |
| Mar 25, 2026 | 24.25 | 24.37 | 24.18 | 24.37 | 24.24 | 0.70% | 3,299 |
| Mar 24, 2026 | 24.26 | 24.26 | 24.17 | 24.20 | 24.07 | - | 2,493 |
| Mar 23, 2026 | 24.14 | 24.22 | 24.14 | 24.20 | 24.07 | 0.62% | 761 |
| Mar 20, 2026 | 24.54 | 24.54 | 24.05 | 24.05 | 23.92 | -1.47% | 1,984 |
| Mar 19, 2026 | 24.33 | 24.51 | 24.33 | 24.41 | 24.28 | -1.13% | 2,507 |
| Mar 18, 2026 | 24.99 | 24.99 | 24.65 | 24.69 | 24.55 | -2.64% | 21,261 |
| Mar 17, 2026 | 25.40 | 25.47 | 25.36 | 25.36 | 25.22 | -0.08% | 1,325 |
| Mar 16, 2026 | 25.32 | 25.40 | 25.31 | 25.38 | 25.24 | 0.67% | 1,841 |
| Mar 13, 2026 | 25.20 | 25.23 | 25.17 | 25.21 | 25.07 | 0.68% | 3,328 |
| Mar 12, 2026 | 25.11 | 25.11 | 24.89 | 25.04 | 24.90 | -0.20% | 8,045 |
| Mar 11, 2026 | 25.21 | 25.21 | 24.99 | 25.09 | 24.95 | -1.38% | 3,107 |
| Mar 10, 2026 | 25.27 | 25.57 | 25.26 | 25.44 | 25.30 | -0.16% | 4,211 |
| Mar 9, 2026 | 25.12 | 25.48 | 25.09 | 25.48 | 25.34 | 0.75% | 1,944 |
| Mar 6, 2026 | 25.13 | 25.30 | 25.08 | 25.29 | 25.15 | -0.32% | 5,039 |
| Mar 5, 2026 | 25.82 | 25.82 | 25.22 | 25.37 | 25.23 | -1.97% | 7,275 |
| Mar 4, 2026 | 25.94 | 25.96 | 25.88 | 25.88 | 25.74 | -0.65% | 3,317 |
| Mar 3, 2026 | 26.18 | 26.18 | 25.91 | 26.05 | 25.91 | -1.74% | 12,278 |
| Mar 2, 2026 | 26.82 | 26.82 | 26.47 | 26.51 | 26.36 | -0.93% | 27,572 |
| Feb 27, 2026 | 26.41 | 26.81 | 26.41 | 26.76 | 26.61 | 0.79% | 6,137 |
| Feb 26, 2026 | 26.79 | 26.79 | 26.51 | 26.55 | 26.40 | -0.38% | 8,780 |
| Feb 25, 2026 | 26.62 | 26.66 | 26.50 | 26.65 | 26.50 | -0.56% | 2,379 |
| Feb 24, 2026 | 26.75 | 26.80 | 26.64 | 26.80 | 26.65 | 0.71% | 3,398 |
| Feb 23, 2026 | 26.42 | 26.62 | 26.32 | 26.61 | 26.46 | 1.14% | 8,952 |
| Feb 20, 2026 | 26.36 | 26.36 | 26.12 | 26.31 | 26.17 | 0.53% | 4,759 |
| Feb 19, 2026 | 26.21 | 26.26 | 26.13 | 26.17 | 26.03 | 0.13% | 5,900 |
| Feb 18, 2026 | 26.18 | 26.25 | 26.11 | 26.14 | 25.99 | -0.44% | 8,699 |
| Feb 17, 2026 | 26.36 | 26.40 | 26.16 | 26.25 | 26.11 | -0.42% | 11,995 |
| Feb 13, 2026 | 26.34 | 26.46 | 26.34 | 26.36 | 26.21 | 0.04% | 3,846 |
| Feb 12, 2026 | 26.28 | 26.53 | 26.28 | 26.35 | 26.20 | 0.23% | 7,340 |
| Feb 11, 2026 | 25.93 | 26.29 | 25.93 | 26.29 | 26.15 | 1.31% | 13,601 |
| Feb 10, 2026 | 25.69 | 25.99 | 25.69 | 25.95 | 25.81 | -0.46% | 7,162 |
| Feb 9, 2026 | 26.02 | 26.13 | 25.84 | 26.07 | 25.93 | 0.46% | 13,657 |
| Feb 6, 2026 | 25.76 | 26.15 | 25.76 | 25.95 | 25.81 | 1.05% | 9,678 |
| Feb 5, 2026 | 25.61 | 25.69 | 25.54 | 25.68 | 25.54 | 0.55% | 15,065 |
| Feb 4, 2026 | 25.52 | 25.60 | 25.49 | 25.54 | 25.40 | 1.55% | 9,928 |
| Feb 3, 2026 | 25.02 | 25.22 | 24.93 | 25.15 | 25.01 | 0.76% | 15,198 |
| Feb 2, 2026 | 24.71 | 24.96 | 24.71 | 24.96 | 24.82 | 1.63% | 5,234 |
| Jan 30, 2026 | 24.42 | 24.56 | 24.34 | 24.56 | 24.42 | 1.24% | 4,751 |
| Jan 29, 2026 | 24.30 | 24.38 | 24.25 | 24.26 | 24.13 | 0.08% | 12,984 |
| Jan 28, 2026 | 24.46 | 24.46 | 24.24 | 24.24 | 24.11 | -0.86% | 2,117 |
| Jan 27, 2026 | 24.35 | 24.47 | 24.35 | 24.45 | 24.32 | 0.33% | 3,589 |
| Jan 26, 2026 | 24.47 | 24.47 | 24.36 | 24.37 | 24.24 | 0.25% | 1,877 |
| Jan 23, 2026 | 24.32 | 24.33 | 24.30 | 24.31 | 24.18 | 0.21% | 700 |
| Jan 22, 2026 | 24.30 | 24.32 | 24.26 | 24.26 | 24.13 | 0.08% | 438 |
| Jan 21, 2026 | 24.14 | 24.24 | 24.06 | 24.24 | 24.11 | 0.46% | 20,337 |
| Jan 20, 2026 | 24.09 | 24.20 | 24.04 | 24.13 | 24.00 | -0.08% | 2,235 |
| Jan 19, 2026 | 24.15 | 24.15 | 24.06 | 24.15 | 24.02 | -0.54% | 1,077 |