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 )

37.08 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 31, 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 (%)
May 31, 2018 23.24 23.24 23.24 23.24 230 -0.18(-0.77%)
May 28, 2018 23.42 23.42 23.42 0 +0.26(+1.12%)
May 23, 2018 23.16 23.16 23.16 0 -0.31(-1.32%)
May 22, 2018 23.47 23.47 23.47 23.47 200 -0.03(-0.13%)
May 17, 2018 23.50 23.50 23.50 0 +0.02(+0.09%)
May 14, 2018 23.48 23.48 23.48 18 +0.17(+0.73%)
May 11, 2018 23.31 23.31 23.31 23.31 480 +0.04(+0.17%)
May 10, 2018 23.31 23.31 23.27 23.27 2,743 +0.09(+0.39%)
May 09, 2018 23.18 23.18 23.18 23.18 200 +0.25(+1.09%)
Apr 26, 2018 22.93 22.93 22.93 0 +0.32(+1.42%)
Apr 24, 2018 22.61 22.61 22.61 0 +0.00(+0.00%)
Apr 10, 2018 22.61 22.61 22.61 0 -0.04(-0.18%)
Apr 09, 2018 22.65 22.65 22.65 22.65 115 -0.15(-0.66%)
Apr 05, 2018 22.80 22.80 22.80 0 +0.57(+2.56%)
Mar 28, 2018 22.23 22.23 22.23 0 +0.13(+0.59%)
Mar 27, 2018 22.24 22.24 22.10 22.10 300 -0.13(-0.58%)
Mar 26, 2018 22.23 22.23 22.23 22.23 100 +0.07(+0.32%)
Mar 23, 2018 22.20 22.20 22.16 22.16 324 -0.77(-3.36%)
Mar 21, 2018 22.93 22.93 22.93 0 -0.10(-0.43%)
Mar 14, 2018 23.03 23.03 23.03 0 -0.24(-1.03%)
Mar 13, 2018 23.27 23.27 23.27 23.27 400 +0.66(+2.92%)
Mar 05, 2018 22.61 22.61 22.61 0 +0.03(+0.13%)
Mar 02, 2018 22.50 22.58 22.50 22.58 1,334 -0.09(-0.40%)
Mar 01, 2018 22.67 22.67 22.67 22.67 191 -0.35(-1.52%)
Feb 28, 2018 23.02 23.02 23.02 23.02 169 -0.12(-0.52%)
Feb 27, 2018 23.14 23.14 23.14 23.14 100 +0.14(+0.61%)
Feb 22, 2018 23.00 23.00 23.00 0 -0.18(-0.78%)
Feb 20, 2018 23.18 23.18 23.18 70 +0.04(+0.17%)
Feb 15, 2018 23.14 23.14 23.14 0 +0.02(+0.09%)
Feb 14, 2018 22.90 23.12 22.90 23.12 3,900 +0.30(+1.31%)
Feb 12, 2018 22.82 22.82 22.82 0 +0.21(+0.93%)
Feb 09, 2018 22.58 22.61 22.31 22.61 32,499 +0.01(+0.04%)
Feb 08, 2018 23.20 23.20 22.60 22.60 23,625 -0.80(-3.42%)
Feb 07, 2018 23.22 23.40 23.22 23.40 1,300 +0.24(+1.04%)
Feb 06, 2018 22.49 23.16 22.49 23.16 5,200 +0.62(+2.75%)
Feb 05, 2018 23.41 23.41 22.54 22.54 8,500 -0.95(-4.04%)
Feb 02, 2018 23.50 23.53 23.49 23.49 300 -0.29(-1.22%)
Feb 01, 2018 23.78 23.78 23.78 23.78 100 -0.16(-0.67%)
Jan 31, 2018 23.94 23.94 23.94 23.94 575 +0.14(+0.59%)
Jan 30, 2018 23.80 23.80 23.80 23.80 1,950 -0.35(-1.45%)
Jan 29, 2018 24.15 24.15 24.15 24.15 2,125 +0.20(+0.84%)
Jan 25, 2018 23.95 23.95 23.95 0 -0.14(-0.58%)
Jan 24, 2018 24.26 24.26 24.00 24.09 2,631 +0.20(+0.84%)
Jan 22, 2018 23.89 23.89 23.89 0 +0.06(+0.25%)
Jan 19, 2018 23.84 23.84 23.83 23.83 1,000 +0.14(+0.59%)
Jan 18, 2018 23.60 23.70 23.60 23.69 2,426 +0.39(+1.67%)
Jan 11, 2018 23.30 23.30 23.30 0 +0.07(+0.30%)
Jan 09, 2018 23.23 23.23 23.23 0 +0.26(+1.13%)
Jan 04, 2018 22.97 22.97 22.97 0 +0.36(+1.59%)
Dec 29, 2017 22.61 22.61 22.61 0 -0.09(-0.40%)
Dec 20, 2017 22.70 22.70 22.70 0 -0.04(-0.18%)
Dec 19, 2017 22.74 22.74 22.74 22.74 1,000 +0.43(+1.93%)
Dec 08, 2017 22.31 22.31 22.31 0 +0.09(+0.41%)
Dec 06, 2017 22.22 22.22 22.22 0 -0.05(-0.22%)
Dec 05, 2017 22.27 22.27 22.27 22.27 550 -0.06(-0.27%)
Dec 04, 2017 22.33 22.33 22.33 22.33 100 +0.73(+3.38%)
Nov 16, 2017 21.60 21.60 21.60 0 +0.06(+0.28%)
Nov 14, 2017 21.54 21.54 21.54 0 -0.05(-0.23%)
Nov 08, 2017 21.59 21.59 21.59 0 +0.00(+0.00%)
Nov 02, 2017 21.59 21.59 21.59 10 +0.34(+1.60%)
Oct 25, 2017 21.25 21.25 21.25 0 -0.06(-0.28%)
Oct 23, 2017 21.31 21.31 21.31 0 -0.04(-0.19%)
Oct 11, 2017 21.35 21.35 21.35 0 +0.37(+1.76%)
Oct 03, 2017 20.98 20.98 20.98 0 -0.02(-0.10%)
Sep 27, 2017 21.00 21.00 21.00 0 +0.07(+0.33%)
Sep 26, 2017 20.93 20.93 20.93 20.93 4,000 +0.13(+0.62%)
Sep 13, 2017 20.80 20.80 20.80 50 +0.07(+0.34%)
Sep 11, 2017 20.73 20.73 20.73 0 +0.37(+1.82%)
Aug 28, 2017 20.36 20.36 20.36 0 -0.04(-0.20%)
Aug 18, 2017 20.40 20.40 20.40 0 -0.47(-2.25%)
Aug 08, 2017 20.87 20.87 20.87 0 +0.07(+0.34%)
Aug 03, 2017 20.80 20.80 20.80 17 +0.05(+0.24%)
Aug 02, 2017 20.75 20.75 20.75 20.75 8,500 -0.14(-0.67%)
Aug 01, 2017 20.86 20.89 20.86 20.89 6,500 +0.24(+1.16%)
Jul 13, 2017 20.65 20.65 20.65 0 +0.15(+0.73%)
Jul 10, 2017 20.50 20.50 20.50 0 +0.00(+0.00%)
Jul 03, 2017 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 29, 2017 20.50 20.50 20.50 0 -0.22(-1.06%)
Jun 28, 2017 20.69 20.72 20.66 20.72 11,400 +0.02(+0.10%)
Jun 21, 2017 20.70 20.70 20.70 6 -0.05(-0.24%)
Jun 20, 2017 20.80 20.80 20.75 20.75 4,247 +0.00(+0.00%)
Jun 15, 2017 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 13, 2017 20.75 20.75 20.75 0 -0.02(-0.10%)
Jun 09, 2017 20.77 20.77 20.77 0 -0.13(-0.62%)
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.