BMO Global Consumer Staples Hedged to CAD Index ETF (TSX:STPL)
Canada
· Delayed Price · Currency is CAD 24.45
-0.18 (-0.73%)
Mar 28, 2025, 3:24 PM EST
TSX:STPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.52 | 24.54 | 24.40 | 24.45 | 24.45 | -0.73% | 6,401 |
| Mar 27, 2025 | 24.45 | 24.63 | 24.45 | 24.63 | 24.49 | 0.94% | 1,700 |
| Mar 26, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.26 | 1.12% | 1,900 |
| Mar 25, 2025 | 24.21 | 24.26 | 24.13 | 24.13 | 23.99 | -0.45% | 2,804 |
| Mar 24, 2025 | 24.35 | 24.37 | 24.23 | 24.24 | 24.10 | -0.12% | 5,137 |
| Mar 21, 2025 | 24.35 | 24.38 | 24.27 | 24.27 | 24.13 | -0.45% | 1,508 |
| Mar 20, 2025 | 24.38 | 24.39 | 24.33 | 24.38 | 24.24 | -0.16% | 2,940 |
| Mar 19, 2025 | 24.43 | 24.43 | 24.30 | 24.42 | 24.28 | -0.25% | 5,601 |
| Mar 18, 2025 | 24.44 | 24.48 | 24.43 | 24.48 | 24.34 | -0.53% | 1,501 |
| Mar 17, 2025 | 24.47 | 24.63 | 24.45 | 24.61 | 24.47 | 0.86% | 4,500 |
| Mar 14, 2025 | 24.36 | 24.40 | 24.25 | 24.40 | 24.26 | 0.54% | 4,612 |
| Mar 13, 2025 | 24.45 | 24.45 | 24.24 | 24.27 | 24.13 | -0.45% | 6,912 |
| Mar 12, 2025 | 24.50 | 24.50 | 24.37 | 24.38 | 24.24 | -1.22% | 1,416 |
| Mar 11, 2025 | 24.76 | 24.76 | 24.56 | 24.68 | 24.54 | -1.44% | 3,232 |
| Mar 10, 2025 | 24.84 | 25.24 | 24.84 | 25.04 | 24.90 | 0.76% | 20,400 |
| Mar 7, 2025 | 24.56 | 24.92 | 24.56 | 24.85 | 24.71 | 1.22% | 9,413 |
| Mar 6, 2025 | 24.30 | 24.55 | 24.30 | 24.55 | 24.41 | -0.24% | 3,715 |
| Mar 5, 2025 | 24.58 | 24.61 | 24.49 | 24.61 | 24.47 | -0.28% | 1,400 |
| Mar 4, 2025 | 24.55 | 24.84 | 24.55 | 24.68 | 24.54 | 0.28% | 28,218 |
| Mar 3, 2025 | 24.62 | 24.74 | 24.53 | 24.61 | 24.47 | 0.86% | 6,508 |
| Feb 28, 2025 | 24.31 | 24.51 | 24.27 | 24.40 | 24.40 | 0.16% | 4,444 |
| Feb 27, 2025 | 24.11 | 24.42 | 24.11 | 24.36 | 24.36 | 0.16% | 2,034 |
| Feb 26, 2025 | 24.45 | 24.45 | 24.23 | 24.32 | 24.32 | -0.94% | 3,313 |
| Feb 25, 2025 | 24.50 | 24.62 | 24.45 | 24.55 | 24.55 | 1.32% | 4,000 |
| Feb 24, 2025 | 24.00 | 24.30 | 24.00 | 24.23 | 24.23 | 0.58% | 7,900 |
| Feb 21, 2025 | 23.82 | 24.09 | 23.81 | 24.09 | 24.09 | 1.39% | 9,200 |
| Feb 20, 2025 | 23.71 | 23.76 | 23.58 | 23.76 | 23.76 | 0.13% | 8,300 |
| Feb 19, 2025 | 23.68 | 23.73 | 23.66 | 23.73 | 23.73 | 0.42% | 4,946 |
| Feb 18, 2025 | 23.52 | 23.72 | 23.48 | 23.63 | 23.63 | 0.21% | 6,200 |
| Feb 14, 2025 | 23.75 | 23.75 | 23.58 | 23.58 | 23.58 | -0.67% | 11,142 |
| Feb 13, 2025 | 23.57 | 23.81 | 23.57 | 23.74 | 23.74 | 0.42% | 6,000 |
| Feb 12, 2025 | 23.44 | 23.67 | 23.44 | 23.64 | 23.64 | 0.55% | 8,500 |
| Feb 11, 2025 | 23.33 | 23.51 | 23.32 | 23.51 | 23.51 | 1.12% | 1,600 |
| Feb 10, 2025 | 23.19 | 23.25 | 23.19 | 23.25 | 23.25 | 0.26% | 2,900 |
| Feb 7, 2025 | 23.26 | 23.26 | 23.18 | 23.19 | 23.19 | 0.17% | 7,102 |
| Feb 6, 2025 | 23.17 | 23.19 | 23.15 | 23.15 | 23.15 | 0.04% | 700 |
| Feb 5, 2025 | 23.09 | 23.14 | 23.00 | 23.14 | 23.14 | 0.39% | 9,923 |
| Feb 4, 2025 | 23.12 | 23.12 | 23.05 | 23.05 | 23.05 | -0.99% | 5,300 |
| Feb 3, 2025 | 22.96 | 23.30 | 22.96 | 23.28 | 23.28 | 0.13% | 5,324 |
| Jan 31, 2025 | 23.15 | 23.35 | 23.05 | 23.25 | 23.25 | -0.73% | 37,229 |
| Jan 30, 2025 | 23.41 | 23.51 | 23.35 | 23.42 | 23.42 | 0.60% | 3,933 |
| Jan 29, 2025 | 23.31 | 23.36 | 23.25 | 23.28 | 23.28 | 0.22% | 5,600 |
| Jan 28, 2025 | 23.59 | 23.59 | 23.15 | 23.23 | 23.23 | -1.40% | 20,639 |
| Jan 27, 2025 | 23.00 | 23.62 | 23.00 | 23.56 | 23.56 | 2.88% | 67,625 |
| Jan 24, 2025 | 22.72 | 22.91 | 22.72 | 22.90 | 22.90 | 0.22% | 5,104 |
| Jan 23, 2025 | 22.66 | 22.85 | 22.66 | 22.85 | 22.85 | 0.44% | 4,400 |
| Jan 22, 2025 | 22.86 | 22.86 | 22.75 | 22.75 | 22.75 | -0.31% | 3,400 |
| Jan 21, 2025 | 22.82 | 22.87 | 22.80 | 22.82 | 22.82 | -0.35% | 1,600 |
| Jan 20, 2025 | 22.99 | 22.99 | 22.62 | 22.90 | 22.90 | 0.70% | 7,600 |
| Jan 17, 2025 | 22.60 | 22.79 | 22.60 | 22.74 | 22.74 | 0.89% | 1,700 |