Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BMO Glb Insurance Hgd To CAD ETF (TSX: INSR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.14 22.14 22.13 22.13 2,100 +0.07(+0.32%)
Jul 30, 2018 21.99 22.06 21.99 22.06 2,800 +0.05(+0.23%)
Jul 27, 2018 21.99 22.04 21.99 22.01 8,000 +0.14(+0.64%)
Jul 26, 2018 21.84 21.87 21.84 21.87 2,000 +0.09(+0.41%)
Jul 25, 2018 21.78 21.78 21.78 21.78 2,000 -0.05(-0.23%)
Jul 24, 2018 21.82 21.83 21.82 21.83 4,000 +0.11(+0.51%)
Jul 19, 2018 21.72 21.72 21.72 0 -0.11(-0.50%)
Jul 18, 2018 21.72 21.83 21.72 21.83 3,600 +0.20(+0.92%)
Jul 17, 2018 21.66 21.66 21.63 21.63 7,600 +0.19(+0.89%)
Jul 13, 2018 21.44 21.44 21.44 0 -0.04(-0.19%)
Jul 11, 2018 21.48 21.48 21.48 0 -0.13(-0.60%)
Jul 09, 2018 21.61 21.61 21.61 0 +0.26(+1.22%)
Jul 06, 2018 21.35 21.35 21.35 21.35 600 +0.08(+0.38%)
Jul 05, 2018 21.27 21.27 21.27 21.27 2,000 +0.09(+0.42%)
Jul 04, 2018 21.15 21.18 21.15 21.18 2,300 -0.02(-0.09%)
Jul 03, 2018 21.17 21.20 21.14 21.20 26,087 -0.01(-0.05%)
Jun 29, 2018 21.21 21.21 21.21 0 +0.16(+0.76%)
Jun 27, 2018 21.05 21.05 21.05 0 -0.32(-1.50%)
Jun 26, 2018 21.34 21.37 21.34 21.37 2,100 +0.06(+0.28%)
Jun 25, 2018 21.60 21.60 21.31 21.31 1,900 -0.26(-1.21%)
Jun 22, 2018 21.54 21.57 21.54 21.57 5,000 +0.11(+0.51%)
Jun 21, 2018 21.51 21.46 21.46 27,900 -0.24(-1.11%)
Jun 20, 2018 21.77 21.77 21.70 21.70 34,466 +0.02(+0.09%)
Jun 19, 2018 21.68 21.68 21.68 21.68 202 -0.21(-0.96%)
Jun 15, 2018 21.89 21.89 21.89 83 -0.13(-0.59%)
Jun 14, 2018 22.03 22.05 22.02 22.02 2,100 -0.03(-0.14%)
Jun 13, 2018 22.05 22.05 22.05 22.05 100 -0.04(-0.18%)
Jun 12, 2018 22.18 22.18 22.09 22.09 2,631 -0.09(-0.41%)
Jun 11, 2018 22.22 22.22 22.18 22.18 200 +0.12(+0.54%)
Jun 08, 2018 22.06 22.06 22.06 22.06 148 +0.06(+0.27%)
Jun 07, 2018 21.96 22.04 21.96 22.00 9,800 -0.02(-0.09%)
Jun 06, 2018 21.88 22.04 21.88 22.02 11,869 +0.18(+0.82%)
Jun 05, 2018 21.84 21.84 21.84 21.84 1,186 -0.12(-0.55%)
Jun 04, 2018 21.97 21.97 21.96 21.96 5,300 +0.04(+0.18%)
Jun 01, 2018 21.94 22.01 21.92 21.92 10,100 +0.22(+1.01%)
May 31, 2018 21.75 21.75 21.70 21.70 5,200 -0.14(-0.64%)
May 30, 2018 21.78 21.84 21.78 21.84 600 -0.50(-2.24%)
May 23, 2018 22.34 22.34 22.34 0 -0.06(-0.27%)
May 14, 2018 22.40 22.40 22.40 5 +0.01(+0.04%)
May 11, 2018 22.39 22.39 22.39 22.39 105 +0.11(+0.49%)
May 09, 2018 22.28 22.28 22.28 35 +0.13(+0.59%)
May 07, 2018 22.15 22.15 22.15 0 -0.07(-0.32%)
May 04, 2018 22.18 22.22 22.18 22.22 400 +0.39(+1.79%)
May 03, 2018 21.83 21.83 21.83 21.83 200 -0.39(-1.76%)
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.