Toronto - Delayed Quote CAD

BMO Covered Call Energy ETF F (0P0001R2MR.TO)

10.85
-0.07
(-0.64%)
At close: January 20 at 3:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202510.8510.8510.8510.8510.85-
Jan 17, 202510.9210.9210.9210.9210.92-
Jan 16, 202510.7910.7910.7910.7910.79-
Jan 15, 202510.8010.8010.8010.8010.80-
Jan 14, 202510.7210.7210.7210.7210.72-
Jan 13, 202510.6510.6510.6510.6510.65-
Jan 10, 202510.5510.5510.5510.5510.55-
Jan 9, 202510.5110.5110.5110.5110.51-
Jan 8, 202510.5110.5110.5110.5110.51-
Jan 7, 202510.4910.4910.4910.4910.49-
Jan 6, 202510.3610.3610.3610.3610.36-
Jan 3, 202510.4610.4610.4610.4610.46-
Dec 31, 202410.1810.1810.1810.1810.18-
Dec 30, 202410.1110.1110.1110.1110.11-
Dec 27, 202410.1410.1410.1410.1410.14-
Dec 24, 202410.1110.1110.1110.1110.11-
Dec 23, 202410.0410.0410.0410.0410.04-
Dec 20, 20249.969.969.969.969.96-
Dec 19, 20249.889.889.889.889.88-
Dec 18, 20249.969.969.969.969.96-
Dec 17, 202410.1310.1310.1310.1310.13-
Dec 16, 202410.1310.1310.1310.1310.13-
Dec 13, 202410.3410.3410.3410.3410.34-
Dec 12, 202410.3910.3910.3910.3910.39-
Dec 10, 202410.4210.4210.4210.4210.42-
Dec 9, 202410.5010.5010.5010.5010.50-
Dec 6, 202410.4810.4810.4810.4810.48-
Dec 5, 202410.5410.5410.5410.5410.54-
Dec 4, 202410.5210.5210.5210.5210.52-
Dec 2, 202410.6610.6610.6610.6610.66-
Nov 29, 202410.7010.7010.7010.7010.70-
Nov 28, 202410.6910.6910.6910.6910.69-
Nov 27, 202410.6710.6710.6710.6710.67-
Nov 26, 202410.6910.6910.6910.6910.69-
Nov 25, 202410.6710.6710.6710.6710.67-
Nov 22, 202410.8410.8410.8410.8410.84-
Nov 20, 202410.7610.7610.7610.7610.76-
Nov 19, 202410.7010.7010.7010.7010.70-
Nov 18, 202410.7710.7710.7710.7710.77-
Nov 15, 202410.7810.7810.7810.7810.78-
Nov 14, 202410.7610.7610.7610.7610.76-
Nov 12, 202410.5310.5310.5310.5310.53-
Nov 11, 202410.6110.6110.6110.6110.61-
Nov 8, 202410.5710.5710.5710.5710.57-
Nov 7, 202410.5510.5510.5510.5510.55-
Nov 6, 202410.5710.5710.5710.5710.57-
Nov 5, 202410.2710.2710.2710.2710.27-
Nov 4, 202410.2410.2410.2410.2410.24-
Oct 31, 202410.1910.1910.1910.1910.19-
Oct 30, 202410.1510.1510.1510.1510.15-
Oct 29, 202410.1610.1610.1610.1610.16-
Oct 25, 202410.4010.4010.4010.4010.40-
Oct 24, 202410.3310.3310.3310.3310.33-
Oct 23, 202410.3210.3210.3210.3210.32-
Oct 22, 202410.3810.3810.3810.3810.38-
Oct 21, 202410.3810.3810.3810.3810.38-
Oct 18, 202410.3810.3810.3810.3810.38-
Oct 17, 202410.3910.3910.3910.3910.39-
Oct 16, 202410.2910.2910.2910.2910.29-
Oct 15, 202410.3610.3610.3610.3610.36-
Oct 11, 202410.6210.6210.6210.6210.62-
Oct 10, 202410.5610.5610.5610.5610.56-
Oct 9, 202410.4610.4610.4610.4610.46-
Oct 8, 202410.3610.3610.3610.3610.36-
Oct 7, 202410.5710.5710.5710.5710.57-
Oct 4, 202410.5110.5110.5110.5110.51-
Oct 3, 202410.4310.4310.4310.4310.43-
Oct 2, 202410.2310.2310.2310.2310.23-
Oct 1, 202410.1610.1610.1610.1610.16-
Sep 30, 20249.989.989.989.989.98-
Sep 27, 20249.949.949.949.949.94-
Sep 26, 20249.799.799.799.799.79-
Sep 25, 20249.979.979.979.979.97-
Sep 23, 202410.1410.1410.1410.1410.14-
Sep 20, 202410.0910.0910.0910.0910.09-
Sep 19, 202410.1110.1110.1110.1110.11-
Sep 18, 202410.0610.0610.0610.0610.06-
Sep 17, 202410.0510.0510.0510.0510.05-
Sep 16, 20249.959.959.959.959.95-
Sep 13, 20249.959.959.959.959.95-
Sep 12, 20249.899.899.899.899.89-
Sep 11, 20249.799.799.799.799.79-
Sep 10, 20249.869.869.869.869.86-
Sep 6, 20249.959.959.959.959.95-
Sep 5, 202410.0410.0410.0410.0410.04-
Sep 4, 202410.1210.1210.1210.1210.12-
Sep 3, 202410.2710.2710.2710.2710.27-
Aug 30, 202410.5110.5110.5110.5110.51-
Aug 29, 202410.5110.5110.5110.5110.51-
Aug 27, 202410.4410.4410.4410.4410.44-
Aug 26, 202410.5510.5510.5510.5510.55-
Aug 23, 202410.5010.5010.5010.5010.50-
Aug 22, 202410.4110.4110.4110.4110.41-
Aug 21, 202410.4010.4010.4010.4010.40-
Aug 20, 202410.4010.4010.4010.4010.40-
Aug 19, 202410.6310.6310.6310.6310.63-
Aug 16, 202410.6110.6110.6110.6110.61-
Aug 15, 202410.7210.7210.7210.7210.72-
Aug 14, 202410.6010.6010.6010.6010.60-
Aug 13, 202410.5510.5510.5510.5510.55-
Aug 12, 202410.6310.6310.6310.6310.63-
Aug 9, 202410.5310.5310.5310.5310.53-
Aug 8, 202410.5110.5110.5110.5110.51-
Aug 7, 202410.3210.3210.3210.3210.32-
Aug 6, 202410.2710.2710.2710.2710.27-
Aug 2, 202410.4410.4410.4410.4410.44-
Aug 1, 202410.6810.6810.6810.6810.68-
Jul 31, 202410.8410.8410.8410.8410.84-
Jul 30, 202410.7710.7710.7710.7710.77-
Jul 29, 202410.6910.6910.6910.6910.69-
Jul 26, 202410.7210.7210.7210.7210.72-
Jul 25, 202410.6610.6610.6610.6610.66-
Jul 24, 202410.5510.5510.5510.5510.55-
Jul 23, 202410.5410.5410.5410.5410.54-
Jul 22, 202410.6610.6610.6610.6610.66-
Jul 19, 202410.6610.6610.6610.6610.66-
Jul 18, 202410.7110.7110.7110.7110.71-
Jul 17, 202410.6710.6710.6710.6710.67-
Jul 16, 202410.5910.5910.5910.5910.59-
Jul 15, 202410.6810.6810.6810.6810.68-
Jul 12, 202410.5610.5610.5610.5610.56-
Jul 11, 202410.5410.5410.5410.5410.54-
Jul 10, 202410.4410.4410.4410.4410.44-
Jul 9, 202410.4010.4010.4010.4010.40-
Jul 8, 202410.5210.5210.5210.5210.52-
Jul 5, 202410.6010.6010.6010.6010.60-
Jul 4, 202410.7210.7210.7210.7210.72-
Jul 3, 202410.7210.7210.7210.7210.72-
Jul 2, 202410.6910.6910.6910.6910.69-
Jun 28, 202410.6510.6510.6510.6510.65-
Jun 27, 202410.6110.6110.6110.6110.61-
Jun 26, 202410.5710.5710.5710.5710.57-
Jun 25, 202410.6210.6210.6210.6210.62-
Jun 24, 202410.6110.6110.6110.6110.61-
Jun 21, 202410.4210.4210.4210.4210.42-
Jun 20, 202410.4610.4610.4610.4610.46-
Jun 19, 202410.3310.3310.3310.3310.33-
Jun 18, 202410.3510.3510.3510.3510.35-
Jun 17, 202410.2910.2910.2910.2910.29-
Jun 14, 202410.3510.3510.3510.3510.35-
Jun 13, 202410.4410.4410.4410.4410.44-
Jun 12, 202410.5410.5410.5410.5410.54-
Jun 11, 202410.6310.6310.6310.6310.63-
Jun 10, 202410.6810.6810.6810.6810.68-
Jun 7, 202410.5910.5910.5910.5910.59-
Jun 6, 202410.6110.6110.6110.6110.61-
Jun 5, 202410.5610.5610.5610.5610.56-
Jun 4, 202410.5510.5510.5510.5510.55-
May 31, 202410.8710.8710.8710.8710.87-
May 30, 202410.6810.6810.6810.6810.68-
May 29, 202410.7010.7010.7010.7010.70-
May 28, 202410.8610.8610.8610.8610.86-
May 27, 202410.7810.7810.7810.7810.78-
May 24, 202410.7810.7810.7810.7810.78-
May 23, 202410.8010.8010.8010.8010.80-
May 22, 202410.8210.8210.8210.8210.82-
May 17, 202410.9910.9910.9910.9910.99-
May 16, 202410.8610.8610.8610.8610.86-
May 15, 202410.9610.9610.9610.9610.96-
May 14, 202411.0011.0011.0011.0011.00-
May 10, 202411.0511.0511.0511.0511.05-
May 9, 202411.0811.0811.0811.0811.08-
May 8, 202411.0011.0011.0011.0011.00-
May 7, 202410.9910.9910.9910.9910.99-
May 6, 202410.9710.9710.9710.9710.97-
May 3, 202410.8810.8810.8810.8810.88-
May 2, 202410.8610.8610.8610.8610.86-
May 1, 202410.8310.8310.8310.8310.83-
Apr 30, 202410.9710.9710.9710.9710.97-
Apr 26, 202411.1711.1711.1711.1711.17-
Apr 25, 202411.2311.2311.2311.2311.23-
Apr 24, 202411.1911.1911.1911.1911.19-
Apr 23, 202411.1711.1711.1711.1711.17-
Apr 19, 202411.1111.1111.1111.1111.11-
Apr 18, 202411.0211.0211.0211.0211.02-
Apr 17, 202411.0811.0811.0811.0811.08-
Apr 16, 202411.1511.1511.1511.1511.15-
Apr 15, 202411.2911.2911.2911.2911.29-
Apr 12, 202411.3911.3911.3911.3911.39-
Apr 11, 202411.4311.4311.4311.4311.43-
Apr 10, 202411.4511.4511.4511.4511.45-
Apr 9, 202411.3711.3711.3711.3711.37-
Apr 8, 202411.3611.3611.3611.3611.36-
Apr 5, 202411.4211.4211.4211.4211.42-
Apr 4, 202411.3111.3111.3111.3111.31-
Apr 3, 202411.2911.2911.2911.2911.29-
Apr 2, 202411.3111.3111.3111.3111.31-
Apr 1, 202411.1611.1611.1611.1611.16-
Mar 28, 202411.0711.0711.0711.0711.07-
Mar 27, 202411.0211.0211.0211.0211.02-
Mar 26, 202410.9610.9610.9610.9610.96-
Mar 25, 202411.0311.0311.0311.0311.03-
Mar 22, 202410.9810.9810.9810.9810.98-
Mar 21, 202410.9410.9410.9410.9410.94-
Mar 20, 202410.8910.8910.8910.8910.89-
Mar 19, 202410.9210.9210.9210.9210.92-
Mar 18, 202410.8510.8510.8510.8510.85-
Mar 15, 202410.8810.8810.8810.8810.88-
Mar 14, 202410.8510.8510.8510.8510.85-
Mar 13, 202410.7710.7710.7710.7710.77-
Mar 12, 202410.6310.6310.6310.6310.63-
Mar 11, 202410.6110.6110.6110.6110.61-
Mar 8, 202410.5510.5510.5510.5510.55-
Mar 6, 202410.4610.4610.4610.4610.46-
Mar 5, 202410.4510.4510.4510.4510.45-
Mar 1, 202410.4310.4310.4310.4310.43-
Feb 29, 202410.3210.3210.3210.3210.32-
Feb 28, 202410.2610.2610.2610.2610.26-
Feb 27, 202410.2810.2810.2810.2810.28-
Feb 26, 202410.2610.2610.2610.2610.26-
Feb 23, 202410.2510.2510.2510.2510.25-
Feb 21, 202410.2410.2410.2410.2410.24-
Feb 16, 202410.1510.1510.1510.1510.15-
Feb 15, 202410.2310.2310.2310.2310.23-
Feb 13, 202410.1110.1110.1110.1110.11-
Feb 9, 202410.0710.0710.0710.0710.07-
Feb 7, 202410.1010.1010.1010.1010.10-
Feb 6, 202410.1610.1610.1610.1610.16-
Feb 5, 202410.1310.1310.1310.1310.13-
Feb 2, 202410.1210.1210.1210.1210.12-
Jan 31, 202410.1710.1710.1710.1710.17-
Jan 30, 202410.2910.2910.2910.2910.29-
Jan 29, 202410.2010.2010.2010.2010.20-
Jan 26, 202410.2310.2310.2310.2310.23-
Jan 24, 202410.0310.0310.0310.0310.03-
Jan 23, 20249.909.909.909.909.90-

Related Tickers