BMO Global Consumer Staples Hedged to CAD Index ETF (TSX:STPL)
Canada · Delayed Price · Currency is CAD 25.50
+0.13 (0.51%)
Aug 13, 2026, 3:51 PM EST
TSX:STPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | 0.51% | 2,204 |
| Aug 12, 2026 | 25.54 | 25.54 | 25.25 | 25.37 | 25.37 | 0.04% | 5,738 |
| Aug 11, 2026 | 25.52 | 25.53 | 25.35 | 25.36 | 25.36 | -0.59% | 4,097 |
| Aug 10, 2026 | 25.79 | 25.79 | 25.46 | 25.51 | 25.51 | -0.66% | 5,956 |
| Aug 7, 2026 | 25.61 | 25.68 | 25.61 | 25.68 | 25.68 | 0.27% | 1,153 |
| Aug 6, 2026 | 25.71 | 25.71 | 25.61 | 25.61 | 25.61 | 0.16% | 1,076 |
| Aug 5, 2026 | 25.60 | 25.75 | 25.57 | 25.57 | 25.57 | -0.20% | 11,790 |
| Aug 4, 2026 | 25.49 | 25.77 | 25.40 | 25.62 | 25.62 | -0.66% | 7,353 |
| Jul 31, 2026 | 25.67 | 25.83 | 25.64 | 25.79 | 25.79 | -0.81% | 1,785 |
| Jul 30, 2026 | 25.91 | 26.00 | 25.88 | 26.00 | 26.00 | -1.55% | 1,741 |
| Jul 29, 2026 | 26.41 | 26.48 | 26.40 | 26.41 | 26.41 | 0.61% | 3,120 |
| Jul 28, 2026 | 26.18 | 26.52 | 26.18 | 26.25 | 26.25 | 1.78% | 6,984 |
| Jul 27, 2026 | 25.70 | 25.79 | 25.60 | 25.79 | 25.79 | 1.26% | 3,930 |
| Jul 24, 2026 | 25.45 | 25.48 | 25.45 | 25.47 | 25.47 | 1.03% | 524 |
| Jul 23, 2026 | 25.50 | 25.50 | 25.20 | 25.21 | 25.21 | -1.68% | 8,067 |
| Jul 22, 2026 | 25.77 | 25.81 | 25.64 | 25.64 | 25.64 | 0.43% | 1,700 |
| Jul 21, 2026 | 25.56 | 25.60 | 25.53 | 25.53 | 25.53 | -0.47% | 3,230 |
| Jul 20, 2026 | 25.94 | 25.94 | 25.65 | 25.65 | 25.65 | -0.31% | 779 |
| Jul 17, 2026 | 26.01 | 26.01 | 25.69 | 25.73 | 25.73 | 0.35% | 2,375 |
| Jul 16, 2026 | 24.97 | 25.64 | 24.97 | 25.64 | 25.64 | 1.91% | 5,323 |
| Jul 15, 2026 | 24.89 | 25.25 | 24.89 | 25.16 | 25.16 | -0.44% | 5,667 |
| Jul 14, 2026 | 25.51 | 25.51 | 25.23 | 25.27 | 25.27 | -0.98% | 2,413 |
| Jul 13, 2026 | 25.49 | 25.66 | 25.47 | 25.52 | 25.52 | 0.51% | 4,213 |
| Jul 10, 2026 | 25.24 | 25.40 | 25.23 | 25.39 | 25.39 | 0.04% | 2,196 |
| Jul 9, 2026 | 25.38 | 25.38 | 25.31 | 25.38 | 25.38 | -1.09% | 4,392 |
| Jul 8, 2026 | 25.76 | 25.76 | 25.66 | 25.66 | 25.66 | -0.58% | 895 |
| Jul 7, 2026 | 25.55 | 26.01 | 25.55 | 25.81 | 25.81 | 1.73% | 7,816 |
| Jul 6, 2026 | 25.35 | 25.46 | 25.30 | 25.37 | 25.37 | -1.55% | 2,748 |
| Jul 3, 2026 | 25.77 | 25.84 | 25.77 | 25.77 | 25.77 | 0.74% | 900 |
| Jul 2, 2026 | 25.43 | 25.58 | 25.32 | 25.58 | 25.58 | 2.24% | 9,924 |
| Jun 30, 2026 | 25.16 | 25.21 | 25.02 | 25.02 | 25.02 | -1.11% | 7,876 |
| Jun 29, 2026 | 25.63 | 25.63 | 25.20 | 25.30 | 25.30 | -0.37% | 8,193 |
| Jun 26, 2026 | 25.43 | 25.56 | 25.43 | 25.53 | 25.39 | 1.15% | 2,746 |
| Jun 25, 2026 | 25.28 | 25.40 | 25.23 | 25.24 | 25.10 | -0.16% | 4,183 |
| Jun 24, 2026 | 25.11 | 25.28 | 25.10 | 25.28 | 25.14 | 1.53% | 3,952 |
| Jun 23, 2026 | 24.81 | 24.94 | 24.77 | 24.90 | 24.77 | 0.97% | 3,867 |
| Jun 22, 2026 | 24.60 | 24.68 | 24.60 | 24.66 | 24.53 | -0.08% | 3,060 |
| Jun 19, 2026 | 24.92 | 24.92 | 24.60 | 24.68 | 24.55 | -0.04% | 1,384 |
| Jun 18, 2026 | 24.99 | 24.99 | 24.66 | 24.69 | 24.56 | -0.12% | 3,823 |
| Jun 17, 2026 | 24.84 | 24.94 | 24.72 | 24.72 | 24.59 | -1.44% | 4,196 |
| Jun 16, 2026 | 25.00 | 25.13 | 24.95 | 25.08 | 24.95 | 0.20% | 3,285 |
| Jun 15, 2026 | 25.23 | 25.23 | 24.98 | 25.03 | 24.90 | -0.40% | 7,414 |
| Jun 12, 2026 | 24.98 | 25.22 | 24.98 | 25.13 | 25.00 | 0.20% | 600 |
| Jun 11, 2026 | 25.10 | 25.21 | 25.08 | 25.08 | 24.95 | 0.12% | 2,536 |
| Jun 10, 2026 | 24.80 | 25.08 | 24.80 | 25.05 | 24.92 | 1.54% | 7,025 |
| Jun 9, 2026 | 24.48 | 24.70 | 24.45 | 24.67 | 24.54 | 1.23% | 6,867 |
| Jun 8, 2026 | 24.41 | 24.43 | 24.37 | 24.37 | 24.24 | -0.16% | 1,522 |
| Jun 5, 2026 | 24.29 | 24.48 | 24.29 | 24.41 | 24.28 | 1.45% | 4,404 |
| Jun 4, 2026 | 24.33 | 24.33 | 24.06 | 24.06 | 23.93 | -0.04% | 3,419 |
| Jun 3, 2026 | 24.00 | 24.19 | 24.00 | 24.07 | 23.94 | 0.04% | 3,920 |