BMO US TIPS Index ETF (TSX:TIPS)
Canada · Delayed Price · Currency is CAD 30.01
0.00 (0.00%)
Inactive · Last trade price on Apr 16, 2025
TSX:TIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | - | - | - |
| Apr 16, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - | 100 |
| Apr 14, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.60% | 4,800 |
| Apr 11, 2025 | 29.55 | 29.83 | 29.55 | 29.83 | 29.83 | -2.68% | 2,995 |
| Apr 9, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.19% | 100 |
| Apr 8, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.96% | 102 |
| Apr 4, 2025 | 31.50 | 31.50 | 31.32 | 31.32 | 31.32 | -0.63% | 1,200 |
| Apr 2, 2025 | 31.51 | 31.52 | 31.51 | 31.52 | 31.52 | 0.03% | 8,303 |
| Apr 1, 2025 | 31.98 | 31.98 | 31.51 | 31.51 | 31.51 | -0.28% | 2,300 |
| Mar 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.02% | 228 |
| Mar 25, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.01 | -1.08% | 200 |
| Mar 20, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.35 | 0.64% | 210 |
| Mar 12, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.15 | 0.10% | 875 |
| Mar 7, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.12 | 0.87% | 210 |
| Mar 6, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 30.85 | -1.17% | 196 |
| Mar 5, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.22 | -1.47% | 1,019 |
| Mar 4, 2025 | 32.00 | 32.00 | 31.95 | 31.96 | 31.68 | 0.50% | 1,122 |
| Mar 3, 2025 | 31.65 | 31.80 | 31.65 | 31.80 | 31.53 | 0.32% | 4,587 |
| Feb 28, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.43 | 2.03% | 758 |
| Feb 25, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.80 | 1.11% | 287 |
| Feb 14, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.47 | -0.87% | 100 |
| Feb 10, 2025 | 31.08 | 31.08 | 31.00 | 31.00 | 30.73 | -0.32% | 242 |
| Jan 31, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.83 | 0.16% | 150 |
| Jan 30, 2025 | 31.04 | 31.05 | 31.04 | 31.05 | 30.78 | 0.39% | 3,633 |
| Jan 28, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.66 | 0.68% | 1,223 |
| Jan 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.46 | 0.72% | 2,200 |
| Jan 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.24 | -0.10% | 193 |
| Jan 10, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.27 | 0.30% | 300 |
| Jan 7, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.18 | -0.39% | 100 |
| Jan 6, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.30 | -0.20% | 122 |
| Dec 31, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.36 | -0.78% | 201 |
| Dec 27, 2024 | 30.77 | 30.86 | 30.77 | 30.86 | 30.33 | -0.39% | 748 |
| Dec 17, 2024 | 31.00 | 31.00 | 30.98 | 30.98 | 30.44 | 0.42% | 1,645 |
| Dec 16, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.32 | -0.03% | 200 |
| Dec 9, 2024 | 30.99 | 30.99 | 30.86 | 30.86 | 30.33 | -0.39% | 338 |
| Dec 6, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.44 | 0.75% | 1,600 |
| Nov 27, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.22 | 0.62% | 163 |
| Nov 26, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.03 | 1.23% | 1,200 |
| Nov 21, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.67 | -0.76% | 600 |
| Nov 15, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.89 | 0.26% | 100 |
| Nov 14, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.82 | 0.36% | 400 |
| Nov 11, 2024 | 30.28 | 30.28 | 30.23 | 30.23 | 29.71 | 0.33% | 1,300 |
| Nov 8, 2024 | 30.14 | 30.14 | 30.13 | 30.13 | 29.61 | - | 10 |
| Nov 7, 2024 | 30.14 | 30.14 | 30.13 | 30.13 | 29.61 | 0.10% | 400 |
| Nov 6, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.58 | -0.33% | 1,200 |
| Nov 5, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.68 | - | 166 |
| Oct 30, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.68 | -0.76% | 100 |