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

BMO Glb Consumer Disc Hgd To CAD ETF (TSX: DISC )

37.73 +0.34 (+0.91%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 12, 2024 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 (%)
Apr 30, 2020 22.78 22.78 22.58 22.59 1,885 -0.03(-0.13%)
Apr 29, 2020 22.62 22.62 22.62 22.62 1,001 +0.19(+0.85%)
Apr 28, 2020 22.43 22.43 22.43 10 +0.00(+0.00%)
Apr 27, 2020 22.10 22.43 22.10 22.43 662 +0.34(+1.54%)
Apr 24, 2020 22.09 22.09 22.09 22.09 102 +0.01(+0.05%)
Apr 23, 2020 22.08 22.08 22.08 22.08 1,603 +0.14(+0.64%)
Apr 22, 2020 21.95 21.95 21.94 21.94 300 +0.05(+0.23%)
Apr 21, 2020 21.89 21.89 21.89 21.89 400 -0.21(-0.95%)
Apr 17, 2020 22.10 22.10 22.10 0 +0.10(+0.45%)
Apr 16, 2020 22.00 22.00 22.00 22.00 1,001 +0.47(+2.18%)
Apr 15, 2020 21.47 21.55 21.41 21.53 10,133 -0.37(-1.69%)
Apr 14, 2020 21.82 21.90 21.82 21.90 325 +0.32(+1.48%)
Apr 13, 2020 21.58 21.58 21.58 21.58 175 +0.08(+0.37%)
Apr 09, 2020 21.50 21.50 21.50 0 +0.50(+2.38%)
Apr 08, 2020 21.00 21.00 21.00 21.00 100 +0.26(+1.25%)
Apr 07, 2020 20.74 20.74 20.74 20.74 203 +0.47(+2.32%)
Apr 06, 2020 19.77 20.27 19.77 20.27 2,500 +1.27(+6.68%)
Apr 03, 2020 19.00 19.00 19.00 19.00 473 -0.30(-1.55%)
Apr 01, 2020 19.30 19.30 19.30 0 -0.65(-3.26%)
Mar 27, 2020 19.95 19.95 19.95 0 -0.74(-3.58%)
Mar 26, 2020 20.69 20.69 20.69 20.69 100 +0.20(+0.98%)
Mar 25, 2020 20.49 20.49 20.49 20.49 222 +2.40(+13.27%)
Mar 23, 2020 18.09 18.09 18.09 5 -0.91(-4.79%)
Mar 20, 2020 19.00 19.00 19.00 19.00 409 +1.70(+9.83%)
Mar 18, 2020 17.30 17.30 17.30 0 -1.07(-5.82%)
Mar 17, 2020 17.88 18.37 17.88 18.37 1,101 +0.37(+2.06%)
Mar 16, 2020 18.10 18.10 18.00 18.00 405 -1.59(-8.12%)
Mar 13, 2020 21.00 21.00 19.59 19.59 800 +0.24(+1.24%)
Mar 12, 2020 20.29 20.29 19.34 19.35 3,312 -2.05(-9.58%)
Mar 11, 2020 21.86 21.86 21.40 21.40 82,200 -0.20(-0.93%)
Mar 10, 2020 21.60 21.60 21.60 91 +0.00(+0.00%)
Mar 09, 2020 21.99 21.99 21.60 21.60 452 -1.40(-6.09%)
Mar 06, 2020 22.90 23.00 22.90 23.00 3,045 -0.68(-2.87%)
Mar 05, 2020 23.68 23.68 23.68 23.68 100 -0.39(-1.62%)
Mar 03, 2020 24.07 24.07 24.07 0 +0.00(+0.00%)
Mar 02, 2020 23.39 24.07 23.39 24.07 4,220 +0.74(+3.17%)
Feb 28, 2020 23.57 23.57 23.33 23.33 550 -0.90(-3.71%)
Feb 27, 2020 24.17 24.23 23.78 24.23 6,900 -0.74(-2.96%)
Feb 26, 2020 24.97 24.97 24.97 24.97 1,010 +0.01(+0.04%)
Feb 25, 2020 24.96 24.96 24.96 24.96 175 -1.50(-5.67%)
Feb 21, 2020 26.46 26.46 26.46 0 -0.23(-0.86%)
Feb 20, 2020 26.74 26.80 26.69 26.69 14,900 -0.01(-0.04%)
Feb 19, 2020 26.70 26.70 26.70 87 +0.00(+0.00%)
Feb 18, 2020 26.70 26.70 26.70 6 +0.00(+0.00%)
Feb 14, 2020 26.70 26.70 26.70 0 +0.00(+0.00%)
Feb 13, 2020 26.70 26.70 26.70 26.70 1,700 +0.38(+1.44%)
Feb 10, 2020 26.32 26.32 26.32 0 +0.00(+0.00%)
Feb 07, 2020 26.32 26.32 26.32 50 +0.00(+0.00%)
Feb 06, 2020 26.29 26.33 26.29 26.32 4,000 +0.10(+0.38%)
Feb 05, 2020 26.22 26.22 26.22 26.22 2,000 +0.07(+0.27%)
Feb 04, 2020 25.92 26.15 25.92 26.15 3,000 +0.80(+3.16%)
Feb 03, 2020 25.35 25.35 25.35 50 +0.00(+0.00%)
Jan 31, 2020 25.35 25.35 25.35 25.35 500 -0.17(-0.67%)
Jan 30, 2020 25.41 25.52 25.41 25.52 2,700 -0.13(-0.51%)
Jan 29, 2020 25.65 25.65 25.65 25.65 1,064 +0.26(+1.02%)
Jan 28, 2020 25.39 25.39 25.39 21 +0.00(+0.00%)
Jan 27, 2020 25.32 25.39 25.32 25.39 1,606 -0.72(-2.76%)
Jan 24, 2020 26.11 26.11 26.11 26.11 573 +0.01(+0.04%)
Jan 23, 2020 26.10 26.10 26.10 26.10 1,050 -0.13(-0.50%)
Jan 22, 2020 26.23 26.23 26.23 26.23 150 -0.12(-0.46%)
Jan 20, 2020 26.35 26.35 26.35 0 +0.32(+1.23%)
Jan 16, 2020 26.03 26.03 26.03 0 +0.00(+0.00%)
Jan 14, 2020 26.03 26.03 26.03 0 -0.07(-0.27%)
Jan 13, 2020 26.10 26.10 26.10 26.10 220 +0.10(+0.38%)
Jan 10, 2020 26.00 26.00 26.00 26.00 400 +0.21(+0.81%)
Jan 07, 2020 25.79 25.79 25.79 0 +0.09(+0.35%)
Jan 06, 2020 25.70 25.70 25.70 10 +0.00(+0.00%)
Jan 03, 2020 25.70 25.70 25.70 10 +0.02(+0.08%)
Jan 02, 2020 25.68 25.68 25.68 136 +0.00(+0.00%)
Dec 31, 2019 25.68 25.68 25.68 0 +0.00(+0.00%)
Dec 30, 2019 25.75 25.75 25.68 25.68 400 -0.15(-0.58%)
Dec 23, 2019 25.83 25.83 25.83 0 +0.63(+2.50%)
Dec 20, 2019 25.20 25.20 25.20 1 +0.00(+0.00%)
Dec 13, 2019 25.20 25.20 25.20 0 +0.00(+0.00%)
Dec 10, 2019 25.20 25.20 25.20 0 -0.05(-0.20%)
Dec 09, 2019 25.25 25.25 25.25 1 +0.00(+0.00%)
Nov 27, 2019 25.25 25.25 25.25 0 +0.00(+0.00%)
Nov 25, 2019 25.25 25.25 25.25 0 +0.04(+0.16%)
Nov 20, 2019 25.21 25.21 25.21 0 +0.15(+0.60%)
Nov 19, 2019 25.06 25.06 25.06 6 +0.00(+0.00%)
Nov 15, 2019 25.06 25.06 25.06 6 +0.00(+0.00%)
Nov 13, 2019 25.06 25.06 25.06 1 -0.12(-0.48%)
Nov 08, 2019 25.18 25.18 25.18 0 +0.00(+0.00%)
Nov 07, 2019 25.17 25.18 25.17 25.18 4,000 +0.51(+2.07%)
Oct 31, 2019 24.67 24.67 24.67 0 +0.00(+0.00%)
Oct 30, 2019 24.66 24.67 24.66 24.67 2,000 +0.04(+0.16%)
Oct 28, 2019 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 18, 2019 24.63 24.63 24.63 0 +0.00(+0.00%)
Oct 15, 2019 24.63 24.63 24.63 0 +0.34(+1.40%)
Sep 24, 2019 24.29 24.29 24.29 0 -0.08(-0.33%)
Sep 23, 2019 24.37 24.37 24.37 24.37 100 -0.09(-0.37%)
Sep 20, 2019 24.46 24.46 24.46 24.46 100 -0.22(-0.89%)
Sep 17, 2019 24.68 24.68 24.68 0 -0.01(-0.04%)
Sep 16, 2019 24.69 24.69 24.69 24.69 2,000 +0.13(+0.53%)
Sep 06, 2019 24.56 24.56 24.56 0 +0.56(+2.33%)
Sep 04, 2019 24.00 24.00 24.00 0 +0.13(+0.54%)
Sep 03, 2019 23.87 23.90 23.87 23.87 21,282 -0.10(-0.42%)
Aug 30, 2019 23.97 23.97 23.97 0 +0.14(+0.59%)
Aug 29, 2019 23.83 23.83 23.83 23.83 200 +0.21(+0.89%)
Aug 27, 2019 23.62 23.62 23.62 0 -0.33(-1.38%)
Aug 22, 2019 23.95 23.95 23.95 0 +0.00(+0.00%)
Aug 21, 2019 23.95 23.95 23.95 23.95 4,100 +0.92(+3.99%)
Aug 15, 2019 23.03 23.03 23.03 0 -1.23(-5.07%)
Aug 01, 2019 24.26 24.26 24.26 0 -0.38(-1.54%)
Jul 30, 2019 24.64 24.64 24.64 0 -0.26(-1.04%)
Jul 22, 2019 24.90 24.90 24.90 0 +0.00(+0.00%)
Jul 17, 2019 24.90 24.90 24.90 0 +0.15(+0.61%)
Jul 11, 2019 24.75 24.75 24.75 0 +0.69(+2.87%)
Jul 10, 2019 24.06 24.06 24.06 45 +0.00(+0.00%)
Jul 03, 2019 24.06 24.06 24.06 0 +0.00(+0.00%)
Jun 27, 2019 24.06 24.06 24.06 0 -0.19(-0.78%)
Jun 20, 2019 24.25 24.25 24.25 0 +1.13(+4.89%)
Jun 19, 2019 23.12 23.12 23.12 86 +0.00(+0.00%)
Jun 17, 2019 23.12 23.12 23.12 0 +0.00(+0.00%)
Jun 05, 2019 23.12 23.12 23.12 0 +0.12(+0.52%)
Jun 04, 2019 23.00 23.00 23.00 23.00 5,000 +0.07(+0.31%)
May 29, 2019 22.93 22.93 22.93 0 -0.16(-0.69%)
May 23, 2019 23.09 23.09 23.09 0 -0.58(-2.45%)
May 22, 2019 23.67 23.67 23.67 10 +0.00(+0.00%)
May 21, 2019 23.67 23.67 23.67 23.67 240 +0.10(+0.42%)
May 15, 2019 23.57 23.57 23.57 0 -0.21(-0.88%)
May 10, 2019 23.78 23.78 23.78 0 +0.13(+0.55%)
May 09, 2019 23.65 23.65 23.65 23.65 242 -0.78(-3.19%)
May 06, 2019 24.43 24.43 24.43 0 +0.00(+0.00%)
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.