BMO Women IN Leadership Fund (TSX: WOMN )
33.66
+0.08
(+0.24%)
Streaming Delayed Price
Updated: 10:13 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 100 | +0.08(+0.24%) |
| May 23, 2024 | 33.70 | 33.70 | 33.58 | 33.58 | 200 | -0.24(-0.71%) |
| May 22, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 100 | +0.21(+0.62%) |
| May 17, 2024 | 33.61 | 25 | +0.16(+0.48%) | |||
| May 16, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 500 | +0.07(+0.21%) |
| May 15, 2024 | 33.46 | 33.46 | 33.38 | 33.38 | 200 | +0.13(+0.39%) |
| May 14, 2024 | 33.23 | 33.25 | 33.23 | 33.25 | 401 | -0.02(-0.06%) |
| May 13, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 200 | -0.09(-0.27%) |
| May 09, 2024 | 33.36 | 0 | +0.00(+0.00%) | |||
| May 08, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 200 | +0.03(+0.09%) |
| May 07, 2024 | 33.34 | 33.34 | 33.33 | 33.33 | 500 | +0.33(+1.00%) |
| May 06, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 1,000 | +0.21(+0.64%) |
| May 03, 2024 | 32.72 | 32.79 | 32.64 | 32.79 | 700 | +0.31(+0.95%) |
| May 02, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 300 | +0.04(+0.12%) |
| May 01, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 158 | -0.02(-0.06%) |
| Apr 30, 2024 | 32.48 | 32.48 | 32.46 | 32.46 | 200 | +0.03(+0.09%) |
| Apr 29, 2024 | 32.43 | 32.45 | 32.43 | 32.43 | 700 | +0.15(+0.46%) |
| Apr 25, 2024 | 32.28 | 0 | -0.23(-0.71%) | |||
| Apr 24, 2024 | 32.50 | 32.53 | 32.50 | 32.51 | 1,200 | +0.03(+0.09%) |
| Apr 23, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 400 | +0.38(+1.18%) |
| Apr 19, 2024 | 32.10 | 60 | -0.13(-0.40%) | |||
| Apr 18, 2024 | 32.12 | 32.31 | 32.12 | 32.23 | 800 | -0.05(-0.15%) |
| Apr 17, 2024 | 32.33 | 32.33 | 32.21 | 32.28 | 800 | -0.25(-0.77%) |
| Apr 12, 2024 | 32.53 | 0 | -0.27(-0.82%) | |||
| Apr 11, 2024 | 32.77 | 32.80 | 32.77 | 32.80 | 320 | +0.04(+0.12%) |
| Apr 10, 2024 | 32.77 | 32.83 | 32.69 | 32.76 | 1,400 | -0.15(-0.46%) |
| Apr 09, 2024 | 32.75 | 32.93 | 32.75 | 32.91 | 1,300 | +0.04(+0.12%) |
| Apr 08, 2024 | 32.89 | 32.89 | 32.80 | 32.87 | 400 | +0.04(+0.12%) |
| Apr 05, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 201 | +0.40(+1.23%) |
| Apr 04, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 100 | -0.70(-2.11%) |
| Mar 28, 2024 | 33.13 | 0 | +0.04(+0.12%) | |||
| Mar 27, 2024 | 33.06 | 33.10 | 33.06 | 33.09 | 300 | +0.19(+0.58%) |
| Mar 25, 2024 | 32.90 | 5 | -0.22(-0.66%) | |||
| Mar 22, 2024 | 33.13 | 33.13 | 33.12 | 33.12 | 301 | -0.06(-0.18%) |
| Mar 21, 2024 | 33.25 | 33.25 | 33.16 | 33.18 | 900 | +0.17(+0.51%) |
| Mar 20, 2024 | 32.91 | 33.01 | 32.91 | 33.01 | 400 | -0.01(-0.03%) |
| Mar 18, 2024 | 33.02 | 0 | +0.21(+0.64%) | |||
| Mar 14, 2024 | 32.81 | 4 | -0.07(-0.21%) | |||
| Mar 12, 2024 | 32.88 | 0 | +0.26(+0.80%) | |||
| Mar 11, 2024 | 32.50 | 32.62 | 32.47 | 32.62 | 600 | -0.06(-0.18%) |
| Mar 08, 2024 | 32.70 | 32.70 | 32.64 | 32.68 | 500 | +0.09(+0.28%) |
| Mar 07, 2024 | 32.63 | 32.63 | 32.59 | 32.59 | 400 | +0.11(+0.34%) |
| Mar 06, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 200 | +0.02(+0.06%) |
| Mar 05, 2024 | 32.51 | 32.51 | 32.46 | 32.46 | 210 | -0.28(-0.86%) |
| Mar 04, 2024 | 32.67 | 32.74 | 32.67 | 32.74 | 300 | -0.02(-0.06%) |
| Mar 01, 2024 | 32.71 | 32.79 | 32.71 | 32.76 | 1,310 | +0.14(+0.43%) |
| Feb 29, 2024 | 32.57 | 32.62 | 32.57 | 32.62 | 315 | +0.05(+0.15%) |
| Feb 28, 2024 | 32.69 | 32.69 | 32.57 | 32.57 | 401 | -0.01(-0.03%) |
| Feb 27, 2024 | 32.52 | 32.58 | 32.50 | 32.58 | 330 | -0.10(-0.31%) |
| Feb 22, 2024 | 32.68 | 5 | +0.44(+1.36%) | |||
| Feb 21, 2024 | 32.19 | 32.26 | 32.19 | 32.24 | 500 | -0.14(-0.43%) |
| Feb 20, 2024 | 32.30 | 32.38 | 32.30 | 32.38 | 200 | +0.06(+0.19%) |
| Feb 16, 2024 | 32.32 | 0 | +0.11(+0.34%) | |||
| Feb 14, 2024 | 32.21 | 0 | +0.34(+1.07%) | |||
| Feb 13, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 300 | -0.30(-0.93%) |
| Feb 12, 2024 | 32.24 | 32.24 | 32.17 | 32.17 | 200 | +0.16(+0.50%) |
| Feb 08, 2024 | 32.01 | 0 | -0.11(-0.34%) | |||
| Feb 07, 2024 | 32.11 | 32.14 | 32.11 | 32.12 | 401 | +0.21(+0.66%) |
| Feb 05, 2024 | 31.91 | 52 | -0.18(-0.56%) | |||
| Feb 02, 2024 | 31.90 | 32.09 | 31.82 | 32.09 | 700 | +0.30(+0.94%) |
| Feb 01, 2024 | 31.65 | 31.79 | 31.65 | 31.79 | 200 | +0.15(+0.47%) |
| Jan 31, 2024 | 31.84 | 31.84 | 31.64 | 31.64 | 700 | -0.45(-1.40%) |
| Jan 30, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 200 | +0.30(+0.94%) |
| Jan 25, 2024 | 31.79 | 0 | -0.20(-0.63%) | |||
| Jan 24, 2024 | 31.92 | 31.99 | 31.92 | 31.99 | 320 | +0.17(+0.53%) |
| Jan 23, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 100 | +0.11(+0.35%) |
| Jan 22, 2024 | 31.70 | 31.71 | 31.70 | 31.71 | 200 | +0.12(+0.38%) |
| Jan 19, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 100 | +0.35(+1.12%) |
| Jan 18, 2024 | 31.13 | 31.24 | 31.13 | 31.24 | 320 | +0.17(+0.55%) |
| Jan 17, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 220 | +0.21(+0.68%) |
| Jan 11, 2024 | 30.86 | 0 | -0.14(-0.45%) | |||
| Jan 10, 2024 | 30.82 | 31.00 | 30.82 | 31.00 | 630 | +0.62(+2.04%) |
| Jan 04, 2024 | 30.38 | 0 | -0.17(-0.56%) | |||
| Jan 02, 2024 | 30.55 | 0 | -0.12(-0.39%) | |||
| Dec 28, 2023 | 30.67 | 0 | -0.15(-0.49%) | |||
| Dec 22, 2023 | 30.82 | 18 | -0.11(-0.36%) | |||
| Dec 20, 2023 | 30.93 | 0 | +0.08(+0.26%) | |||
| Dec 18, 2023 | 30.85 | 0 | -0.14(-0.45%) | |||
| Dec 14, 2023 | 30.99 | 0 | -0.03(-0.10%) | |||
| Dec 13, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 200 | +0.59(+1.94%) |
| Dec 11, 2023 | 30.43 | 0 | +0.01(+0.03%) | |||
| Dec 08, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 100 | +0.01(+0.03%) |
| Dec 07, 2023 | 30.42 | 30.42 | 30.41 | 30.41 | 200 | +0.14(+0.46%) |
| Dec 04, 2023 | 30.27 | 32 | +0.03(+0.10%) | |||
| Dec 01, 2023 | 30.20 | 30.24 | 30.20 | 30.24 | 600 | +0.34(+1.14%) |
| Nov 30, 2023 | 29.97 | 29.97 | 29.90 | 29.90 | 400 | -0.02(-0.07%) |
| Nov 28, 2023 | 29.92 | 0 | -0.23(-0.76%) | |||
| Nov 22, 2023 | 30.15 | 10 | +0.17(+0.57%) | |||
| Nov 16, 2023 | 29.98 | 0 | +0.24(+0.81%) | |||
| Nov 14, 2023 | 29.74 | 0 | +0.45(+1.54%) | |||
| Nov 10, 2023 | 29.29 | 0 | +0.44(+1.53%) | |||
| Nov 06, 2023 | 28.85 | 0 | +0.02(+0.07%) | |||
| Nov 03, 2023 | 28.85 | 28.85 | 28.83 | 28.83 | 436 | +1.43(+5.22%) |
| Oct 26, 2023 | 27.40 | 0 | -0.28(-1.01%) | |||
| Oct 25, 2023 | 27.75 | 27.75 | 27.68 | 27.68 | 400 | -0.62(-2.19%) |
| Oct 19, 2023 | 28.30 | 79 | -0.39(-1.36%) | |||
| Oct 17, 2023 | 28.69 | 0 | +0.11(+0.38%) | |||
| Oct 16, 2023 | 28.59 | 28.59 | 28.58 | 28.58 | 402 | +0.10(+0.35%) |
| Oct 13, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 200 | -0.18(-0.63%) |
| Oct 12, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 100 | +0.38(+1.34%) |
| Oct 05, 2023 | 28.28 | 0 | +0.00(+0.00%) | |||
| Oct 02, 2023 | 28.28 | 50 | -0.06(-0.21%) | |||
| Sep 29, 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 154 | +0.00(+0.00%) |
| Sep 28, 2023 | 28.28 | 28.34 | 28.28 | 28.34 | 400 | +0.06(+0.21%) |
| Sep 26, 2023 | 28.28 | 19 | -0.31(-1.08%) | |||
| Sep 25, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 100 | -0.03(-0.10%) |
| Sep 22, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 100 | -0.90(-3.05%) |
| Sep 18, 2023 | 29.52 | 0 | -0.11(-0.37%) | |||
| Sep 15, 2023 | 29.92 | 29.92 | 29.63 | 29.63 | 340 | -0.16(-0.54%) |
| Sep 14, 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 226 | +0.29(+0.98%) |
| Sep 13, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 1,000 | +0.06(+0.20%) |
| Sep 07, 2023 | 29.44 | 18 | -0.01(-0.03%) | |||
| Sep 06, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 100 | -0.20(-0.67%) |
| Sep 05, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 100 | -0.04(-0.13%) |
| Sep 01, 2023 | 29.69 | 0 | +0.27(+0.92%) | |||
| Aug 29, 2023 | 29.42 | 25 | +0.69(+2.40%) | |||
| Aug 23, 2023 | 28.73 | 14 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 28.78 | 28.78 | 28.73 | 28.73 | 350 | -0.06(-0.21%) |
| Aug 21, 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 200 | -0.04(-0.14%) |
| Aug 18, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 100 | -0.22(-0.76%) |
| Aug 16, 2023 | 29.05 | 0 | -0.29(-0.99%) | |||
| Aug 14, 2023 | 29.34 | 0 | +0.13(+0.45%) | |||
| Aug 11, 2023 | 29.23 | 29.23 | 29.21 | 29.21 | 200 | +0.04(+0.14%) |
| Aug 10, 2023 | 29.13 | 29.17 | 29.13 | 29.17 | 252 | +0.07(+0.24%) |
| Aug 08, 2023 | 29.10 | 0 | +0.21(+0.73%) | |||
| Aug 03, 2023 | 28.89 | 0 | -0.60(-2.03%) | |||
| Jul 28, 2023 | 29.49 | 0 | -0.21(-0.71%) | |||
| Jul 25, 2023 | 29.70 | 20 | +0.14(+0.47%) | |||
| Jul 20, 2023 | 29.56 | 0 | +0.59(+2.04%) | |||
| Jul 12, 2023 | 28.97 | 0 | +0.26(+0.91%) | |||
| Jul 11, 2023 | 28.63 | 28.71 | 28.63 | 28.71 | 288 | -0.13(-0.45%) |
| Jul 07, 2023 | 28.84 | 0 | -0.11(-0.38%) | |||
| Jul 06, 2023 | 28.96 | 28.96 | 28.95 | 28.95 | 300 | +0.15(+0.52%) |
| Jun 29, 2023 | 28.80 | 0 | +0.55(+1.95%) | |||
| Jun 23, 2023 | 28.25 | 0 | -0.10(-0.35%) | |||
| Jun 22, 2023 | 28.33 | 28.35 | 28.27 | 28.35 | 350 | +0.05(+0.18%) |
| Jun 21, 2023 | 28.31 | 28.31 | 28.30 | 28.30 | 200 | -0.45(-1.57%) |
| Jun 16, 2023 | 28.75 | 20 | +0.13(+0.45%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.