BMO Global Consumer Staples Hedged to CAD Index ETF (TSX:STPL)
Canada · Delayed Price · Currency is CAD 25.01
-0.03 (-0.12%)
Sep 23, 2026, 10:30 AM EST
TSX:STPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.16 | 25.16 | 24.97 | 24.97 | - | -0.20% | 1,495 |
| Sep 22, 2026 | 24.98 | 25.02 | 24.98 | 25.02 | 25.02 | 0.52% | 514 |
| Sep 21, 2026 | 24.72 | 24.93 | 24.72 | 24.89 | 24.89 | -0.14% | 2,732 |
| Sep 18, 2026 | 24.95 | 24.96 | 24.91 | 24.93 | 24.93 | -1.17% | 1,895 |
| Sep 17, 2026 | 25.30 | 25.32 | 25.18 | 25.22 | 25.22 | - | 8,243 |
| Sep 16, 2026 | 25.35 | 25.35 | 25.22 | 25.22 | 25.22 | -0.12% | 2,805 |
| Sep 15, 2026 | 25.42 | 25.42 | 25.23 | 25.25 | 25.25 | -0.67% | 2,855 |
| Sep 14, 2026 | 25.44 | 25.46 | 25.42 | 25.42 | 25.42 | 1.23% | 4,064 |
| Sep 11, 2026 | 25.13 | 25.15 | 25.11 | 25.11 | 25.11 | 0.60% | 2,805 |
| Sep 10, 2026 | 24.99 | 25.08 | 24.96 | 24.96 | 24.96 | 0.08% | 2,003 |
| Sep 9, 2026 | 25.03 | 25.06 | 24.90 | 24.94 | 24.94 | -1.11% | 4,311 |
| Sep 8, 2026 | 24.99 | 25.23 | 24.99 | 25.22 | 25.22 | -0.75% | 8,615 |
| Sep 4, 2026 | 25.71 | 25.71 | 25.41 | 25.41 | 25.41 | -0.82% | 859 |
| Sep 3, 2026 | 25.85 | 25.85 | 25.49 | 25.62 | 25.62 | -0.12% | 12,176 |
| Sep 2, 2026 | 25.45 | 25.70 | 25.45 | 25.65 | 25.65 | 0.12% | 2,495 |
| Sep 1, 2026 | 25.59 | 25.64 | 25.59 | 25.62 | 25.62 | 0.99% | 1,361 |
| Aug 31, 2026 | 25.44 | 25.45 | 25.37 | 25.37 | 25.37 | -0.70% | 3,953 |
| Aug 28, 2026 | 25.63 | 25.63 | 25.53 | 25.55 | 25.55 | 0.51% | 3,255 |
| Aug 27, 2026 | 25.48 | 25.51 | 25.42 | 25.42 | 25.42 | -1.20% | 2,416 |
| Aug 26, 2026 | 25.75 | 25.76 | 25.70 | 25.73 | 25.73 | -0.04% | 2,033 |
| Aug 25, 2026 | 25.90 | 25.90 | 25.66 | 25.74 | 25.74 | -0.19% | 1,944 |
| Aug 24, 2026 | 25.79 | 25.87 | 25.79 | 25.79 | 25.79 | 1.66% | 3,329 |
| Aug 20, 2026 | 25.30 | 25.46 | 25.28 | 25.37 | 25.37 | -0.12% | 4,966 |
| Aug 19, 2026 | 25.57 | 25.57 | 25.34 | 25.40 | 25.40 | 0.51% | 5,439 |
| Aug 18, 2026 | 25.29 | 25.35 | 25.27 | 25.27 | 25.27 | 0.40% | 5,600 |
| Aug 17, 2026 | 25.10 | 25.36 | 25.10 | 25.17 | 25.17 | -1.14% | 5,006 |
| Aug 14, 2026 | 25.30 | 25.49 | 25.30 | 25.46 | 25.46 | -0.16% | 3,936 |
| 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 |