Skip to main content
logo
BMO Global Consumer Staples Hedged to CAD Index ETF (TSX:STPL)
Canada flag Canada · Delayed Price · Currency is CAD
26.35
+0.06 (0.23%)
At close: Feb 12, 2026

TSX:STPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202626.2826.5326.2826.3526.350.23%7,340
Feb 11, 202625.9326.2925.9326.2926.291.31%13,601
Feb 10, 202625.6925.9925.6925.9525.95-0.46%7,162
Feb 9, 202626.0226.1325.8426.0726.070.46%13,657
Feb 6, 202625.7626.1525.7625.9525.951.05%9,678
Feb 5, 202625.6125.6925.5425.6825.680.55%15,065
Feb 4, 202625.5225.6025.4925.5425.541.55%9,928
Feb 3, 202625.0225.2224.9325.1525.150.76%15,198
Feb 2, 202624.7124.9624.7124.9624.961.63%5,234
Jan 30, 202624.4224.5624.3424.5624.561.24%4,751
Jan 29, 202624.3024.3824.2524.2624.260.08%12,984
Jan 28, 202624.4624.4624.2424.2424.24-0.86%2,117
Jan 27, 202624.3524.4724.3524.4524.450.33%3,589
Jan 26, 202624.4724.4724.3624.3724.370.25%1,877
Jan 23, 202624.3224.3324.3024.3124.310.21%700
Jan 22, 202624.3024.3224.2624.2624.260.08%438
Jan 21, 202624.1424.2424.0624.2424.240.46%20,337
Jan 20, 202624.0924.2024.0424.1324.13-0.08%2,235
Jan 19, 202624.1524.1524.0624.1524.15-0.54%1,077
Jan 16, 202624.2424.2924.2424.2824.28-0.25%2,513
Jan 15, 202624.4724.4724.3124.3424.34-0.21%6,357
Jan 14, 202624.1524.4224.1524.3924.391.37%9,120
Jan 13, 202623.9324.0623.9324.0624.060.54%5,479
Jan 12, 202623.7823.9323.7823.9323.930.57%6,124
Jan 9, 202623.7323.8323.7323.8023.80-0.23%803
Jan 8, 202623.3925.1023.3923.8523.852.19%15,290
Jan 7, 202623.5523.5523.3423.3423.34-1.31%7,465
Jan 6, 202623.7123.8223.6223.6523.65-0.04%5,688
Jan 5, 202623.7823.7823.4923.6623.66-0.80%9,183
Jan 2, 202624.0324.0323.8523.8523.85-0.25%5,041
Dec 31, 202523.9523.9823.9023.9123.91-0.25%6,383
Dec 30, 202524.0524.0523.9723.9723.97-0.54%2,196
Dec 29, 202524.0524.1424.0524.1023.970.21%2,807
Dec 24, 202523.9824.0523.9824.0523.920.29%1,402
Dec 23, 202524.1324.1323.9723.9823.850.13%9,287
Dec 22, 202523.9923.9923.9523.9523.82-0.79%2,093
Dec 19, 202524.1824.1824.1224.1424.01-2,254
Dec 18, 202524.1924.2124.1124.1424.01-1,195
Dec 17, 202524.2124.2124.1224.1424.010.25%1,507
Dec 16, 202524.1924.1924.0724.0823.95-0.17%1,704
Dec 15, 202524.1024.1324.0424.1223.990.54%3,687
Dec 12, 202523.9123.9923.8723.9923.860.50%5,259
Dec 11, 202523.8523.9423.8523.8723.740.55%2,319
Dec 10, 202523.6023.7423.6023.7423.610.30%2,248
Dec 9, 202523.8523.8523.6323.6723.540.25%1,711
Dec 8, 202523.9723.9723.6123.6123.48-1.05%3,744
Dec 5, 202523.9123.9323.8623.8623.73-1,826
Dec 4, 202524.1624.1623.8523.8623.73-0.75%1,916
Dec 3, 202524.1924.3224.0224.0423.91-1.07%11,860
Dec 2, 202524.3224.3224.1524.3024.17-1.02%10,442