Find a quote
BMO SP TSX CAPPED COMP IDX ETF
38.96 Down -0.01 (-0.03 %)
Delayed : 2025/09/09 10:35:51
- Previous close $38.97
- Opening $39.09
- Today High $39.10
- Today Low $38.94
- Price Bid $38.95
- Price Ask $38.95
- 52 Weeks High $39.10
- 52 Weeks Low $29.70
- Size Bid 61
- Size Ask 166
- Volume 19,705
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:35 AM | $38.96 | Down $ -0.04 | $38.96 | $38.96 | 500 |
| 10:26 AM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 100 |
| 10:26 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:26 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:26 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:26 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:26 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:26 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:26 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:26 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:24 AM | $39.01 | Up $0.02 | $39.01 | $39.01 | 100 |
| 10:24 AM | $39.01 | Up $0.00 | $39.01 | $39.01 | 0 |
| 10:20 AM | $38.99 | Down $ -0.01 | $38.99 | $38.99 | 200 |
| 10:20 AM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 10:20 AM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 10:20 AM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 10:19 AM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 200 |
| 10:17 AM | $39.01 | Up $0.01 | $39.01 | $39.01 | 200 |
| 10:17 AM | $39.01 | Up $0.00 | $39.01 | $39.01 | 0 |
| 10:11 AM | $39.00 | Down $ -0.06 | $39.00 | $39.00 | 700 |
| 10:11 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:11 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:11 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:11 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:11 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:02 AM | $39.06 | Down $ -0.02 | $39.06 | $39.06 | 600 |
| 10:02 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:02 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:02 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:02 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:02 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:02 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:02 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:02 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:00 AM | $39.08 | Up $0.02 | $39.08 | $39.08 | 300 |
| 10:00 AM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 09:59 AM | $39.06 | Up $0.02 | $39.06 | $39.06 | 100 |
| 09:51 AM | $39.04 | Up $0.02 | $39.04 | $39.04 | 200 |
| 09:51 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 09:51 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 09:51 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 09:51 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 09:51 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 09:51 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 09:51 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 09:45 AM | $39.02 | Up $0.01 | $39.02 | $39.02 | 100 |
| 09:45 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 0 |
| 09:45 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 0 |
| 09:45 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 0 |
| 09:45 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 0 |
| 09:45 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 0 |
| 09:44 AM | $39.01 | Up $0.01 | $39.01 | $39.01 | 1,000 |
| 09:43 AM | $39.00 | Down $ -0.04 | $39.00 | $39.00 | 100 |
| 09:39 AM | $39.04 | Down $ -0.05 | $39.04 | $39.04 | 100 |
| 09:39 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 09:39 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 09:39 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 09:30 AM | $39.09 | Up $0.12 | $39.10 | $38.94 | 13,700 |
| 09:30 AM | $39.09 | Up $0.00 | $39.10 | $38.94 | 0 |
| 09:30 AM | $39.09 | Up $0.00 | $39.10 | $38.94 | 0 |
| 09:30 AM | $39.09 | Up $0.00 | $39.10 | $38.94 | 0 |
| 09:30 AM | $39.09 | Up $0.00 | $39.10 | $38.94 | 0 |
| 09:30 AM | $39.09 | Up $0.00 | $39.10 | $38.94 | 0 |
| 09:30 AM | $39.09 | Up $0.00 | $39.10 | $38.94 | 0 |
| 09:30 AM | $39.09 | Up $0.00 | $39.10 | $38.94 | 0 |
| 09:30 AM | $39.09 | Up $0.00 | $39.10 | $38.94 | 0 |
| Previous close | $38.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/09/2025 | $38.97 | $38.89 | $38.98 | $38.87 | 56,900 |
| 05/09/2025 | $38.99 | $38.87 | $39.00 | $38.87 | 64,900 |
| 04/09/2025 | $38.79 | $38.72 | $38.82 | $38.71 | 51,200 |
| 03/09/2025 | $38.57 | $38.55 | $38.58 | $38.45 | 67,200 |
| 02/09/2025 | $38.39 | $38.14 | $38.40 | $38.14 | 32,300 |
| 29/08/2025 | $38.31 | $38.28 | $38.38 | $38.28 | 27,300 |
| 28/08/2025 | $38.11 | $38.06 | $38.15 | $38.06 | 27,900 |
| 27/08/2025 | $38.13 | $38.11 | $38.17 | $38.07 | 35,500 |
| 26/08/2025 | $37.99 | $37.85 | $37.99 | $37.85 | 38,300 |
| 25/08/2025 | $37.78 | $37.78 | $37.83 | $37.77 | 47,200 |
| 22/08/2025 | $37.99 | $38.05 | $38.05 | $37.99 | 109,900 |
| 21/08/2025 | $37.61 | $37.50 | $37.62 | $37.47 | 37,000 |
| 20/08/2025 | $37.38 | $37.38 | $37.43 | $37.36 | 55,700 |
| 19/08/2025 | $37.31 | $37.38 | $37.39 | $37.30 | 31,300 |
| 18/08/2025 | $37.41 | $37.41 | $37.42 | $37.31 | 45,700 |
| 15/08/2025 | $37.40 | $37.39 | $37.44 | $37.32 | 25,700 |
| 14/08/2025 | $37.40 | $37.30 | $37.40 | $37.29 | 36,900 |
| 13/08/2025 | $37.50 | $37.47 | $37.50 | $37.43 | 50,200 |
| 12/08/2025 | $37.40 | $37.37 | $37.44 | $37.33 | 41,600 |
| 11/08/2025 | $37.20 | $37.26 | $37.30 | $37.20 | 42,500 |
| 08/08/2025 | $37.18 | $37.31 | $37.31 | $37.16 | 26,800 |
| 07/08/2025 | $37.17 | $37.21 | $37.25 | $37.10 | 34,700 |
| 06/08/2025 | $37.40 | $37.38 | $37.41 | $37.28 | 69,400 |
| 05/08/2025 | $36.93 | $36.86 | $36.94 | $36.83 | 43,600 |
| 01/08/2025 | $36.19 | $36.25 | $36.25 | $36.06 | 42,600 |
| 31/07/2025 | $36.53 | $36.66 | $36.69 | $36.46 | 59,000 |
| 30/07/2025 | $36.64 | $36.81 | $36.87 | $36.56 | 60,700 |
| 29/07/2025 | $36.84 | $36.76 | $36.85 | $36.75 | 36,700 |
| 28/07/2025 | $36.70 | $36.75 | $36.75 | $36.65 | 21,700 |
| 25/07/2025 | $36.81 | $36.69 | $36.84 | $36.68 | 13,900 |
Graphs are not available, please refer to the detailed table