Skip to main content
BMO Global Consumer Staples Hedged to CAD Index ETF (TSX:STPL)
Canada flag Canada · Delayed Price · Currency is CAD
27.28
-0.04 (-0.15%)
Nov 12, 2026, 10:29 AM EST

TSX:STPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202627.2827.2827.2827.2827.28-0.15%450
Nov 11, 202626.9727.3326.9327.3227.320.55%17,765
Nov 10, 202627.0827.2027.0827.1727.170.18%2,350
Nov 9, 202626.8827.1526.8827.1227.120.52%5,443
Nov 6, 202627.3627.3626.6626.9826.98-0.85%4,716
Nov 5, 202627.4227.7927.1927.2127.21-0.40%39,198
Nov 4, 202626.7327.3726.7327.3227.322.59%3,372
Nov 3, 202626.7626.7626.6026.6326.63-1.33%8,567
Nov 2, 202626.9026.9926.7626.9926.991.09%8,383
Oct 30, 202626.8626.8826.6526.7026.701.06%3,447
Oct 29, 202626.3926.4226.2526.4226.420.96%6,874
Oct 28, 202626.2326.2326.1326.1726.17-0.53%5,523
Oct 27, 202626.5426.5426.3126.3126.31-0.42%9,879
Oct 26, 202626.9026.9026.4226.4226.42-0.34%5,135
Oct 23, 202626.5726.8626.5126.5126.51-1.63%10,838
Oct 22, 202626.6726.9526.6726.9526.952.04%8,209
Oct 21, 202626.1826.4826.1826.4126.41-0.60%5,055
Oct 20, 202626.5926.6026.5026.5726.570.45%12,395
Oct 19, 202626.4626.4626.3026.4526.450.23%4,633
Oct 16, 202626.3626.4326.3226.3926.390.84%5,014
Oct 15, 202626.5426.5426.1526.1726.171.32%7,109
Oct 14, 202625.6025.8325.5625.8325.831.57%6,225
Oct 13, 202625.3625.4825.3625.4325.431.03%5,482
Oct 9, 202625.0925.1725.0525.1725.170.48%4,052
Oct 8, 202624.7225.0824.7125.0525.051.68%13,921
Oct 7, 202624.5824.6724.5824.6424.640.22%7,103
Oct 6, 202624.3124.5824.3124.5824.580.78%1,156
Oct 5, 202624.2424.4324.2024.3924.390.37%7,213
Oct 2, 202624.3224.3324.2324.3024.300.79%4,958
Oct 1, 202624.1324.1724.0624.1124.11-1.07%6,880
Sep 30, 202624.8024.8024.3724.3724.37-0.93%5,270
Sep 29, 202624.4824.6124.4724.6024.60-0.86%6,936
Sep 28, 202624.7324.9524.7324.9524.810.48%1,102
Sep 25, 202624.8024.8324.7624.8324.69-0.12%668
Sep 24, 202625.0125.0724.8324.8624.72-0.32%3,966
Sep 23, 202625.1625.1624.9324.9424.80-0.32%3,523
Sep 22, 202624.9825.0224.9825.0224.880.52%514
Sep 21, 202624.7224.9324.7224.8924.75-0.14%2,732
Sep 18, 202624.9524.9624.9124.9324.79-1.17%1,895
Sep 17, 202625.3025.3225.1825.2225.08-8,243
Sep 16, 202625.3525.3525.2225.2225.08-0.12%2,805
Sep 15, 202625.4225.4225.2325.2525.11-0.67%2,855
Sep 14, 202625.4425.4625.4225.4225.281.23%4,064
Sep 11, 202625.1325.1525.1125.1124.970.60%2,805
Sep 10, 202624.9925.0824.9624.9624.820.08%2,003
Sep 9, 202625.0325.0624.9024.9424.80-1.11%4,311
Sep 8, 202624.9925.2324.9925.2225.08-0.75%8,615
Sep 4, 202625.7125.7125.4125.4125.27-0.82%859
Sep 3, 202625.8525.8525.4925.6225.48-0.12%12,176
Sep 2, 202625.4525.7025.4525.6525.510.12%2,495