Skip to main content
/
BMO Global Consumer Staples Hedged to CAD Index ETF (TSX:STPL)
Canada flag Canada · Delayed Price · Currency is CAD
24.88
-0.13 (-0.52%)
Jun 3, 2025, 3:59 PM EDT

TSX:STPL Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 11, 2017→Jun 3, 2025Max ▾Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252018​20182019​20192020​20202021​20212022​20222023​20232024​20242025​202505.0010.0015.0020.0025.0024.88

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202524.9424.9724.8424.8824.88-0.24%6,300
Jun 2, 202524.9725.0024.9124.9424.94-0.83%8,800
May 30, 202524.9325.1524.9325.1525.151.21%4,022
May 29, 202524.7724.8924.7724.8524.85-0.08%5,605
May 28, 202524.8924.8924.7524.8724.87-0.48%5,232
May 27, 202524.9925.0024.9724.9924.990.68%800
May 26, 202525.0225.0224.8224.8224.820.20%426
May 23, 202524.5424.8424.5424.7724.770.28%9,842
May 22, 202524.6024.7724.6024.7024.70-0.20%1,200
May 21, 202524.8324.8724.6724.7524.75-0.24%8,737
May 20, 202524.7524.9424.7524.8124.810.73%4,133
May 16, 202524.5524.6724.5524.6324.630.37%4,000
May 15, 202524.1524.5424.1224.5424.541.95%3,400
May 14, 202524.0524.0924.0124.0724.07-0.66%3,400
May 13, 202524.4824.4824.1124.2324.23-1.38%9,220
May 12, 202524.4624.6024.4624.5724.57-0.69%5,100
May 9, 202524.7424.7524.7324.7424.740.04%1,600
May 8, 202524.9824.9824.7324.7324.73-0.36%2,100
May 7, 202524.7524.8824.7524.8224.820.28%3,322
May 6, 202524.6924.7724.6524.7524.75-0.08%2,904
May 5, 202524.7224.7924.7024.7724.77-0.40%1,400
May 2, 202524.8624.8724.7424.8724.870.65%3,623
May 1, 202524.6824.7624.6724.7124.71-0.84%1,337
Apr 30, 202524.6624.9224.6624.9224.921.05%1,500
Apr 29, 202524.6024.6624.5724.6624.660.53%1,600
Apr 28, 202524.6224.6324.4224.5324.53-0.33%2,830
Apr 25, 202524.6024.6324.4324.6124.61-0.53%3,925
Apr 24, 202524.8624.8624.6424.7424.74-0.64%15,700
Apr 23, 202525.2125.2124.7824.9024.90-0.28%13,001
Apr 22, 202524.8924.9724.8824.9724.972.21%3,547
Apr 21, 202524.6724.6724.3724.4324.43-1.41%5,900
Apr 17, 202524.6024.8624.6024.7824.781.47%3,714
Apr 16, 202524.5024.5224.4224.4224.42-0.25%4,000
Apr 15, 202524.4924.5724.4824.4824.48-0.49%2,000
Apr 14, 202524.4924.6024.4824.6024.601.03%2,140
Apr 11, 202523.8324.3923.8324.3524.352.01%3,801
Apr 10, 202523.9624.0123.6223.8723.87-1.61%2,139
Apr 9, 202523.2824.4323.2824.2624.264.16%3,828
Apr 8, 202524.0624.0623.1923.2923.29-1.23%26,000
Apr 7, 202523.5124.0023.2923.5823.58-2.00%4,200
Apr 4, 202524.6524.6924.0624.0624.06-2.63%49,627
Apr 3, 202524.5724.8524.5724.7124.710.90%8,939
Apr 2, 202524.6124.6224.4924.4924.49-0.77%4,000
Apr 1, 202524.7124.7124.6124.6824.68-0.08%1,800
Mar 31, 202524.4624.7324.4624.7024.701.02%6,011
Mar 28, 202524.5224.5424.4024.4524.45-0.73%6,401
Mar 27, 202524.4524.6324.4524.6324.490.94%1,700
Mar 26, 202524.2024.4024.2024.4024.261.12%1,900
Mar 25, 202524.2124.2624.1324.1323.99-0.45%2,804
Mar 24, 202524.3524.3724.2324.2424.10-0.12%5,137