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 )

37.59 -0.17 (-0.45%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 7, 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 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%)
May 01, 2019 24.43 24.43 24.43 0 +0.00(+0.00%)
Apr 30, 2019 24.43 24.43 24.43 4 +0.00(+0.00%)
Apr 29, 2019 24.43 24.43 24.43 2 +0.00(+0.00%)
Apr 25, 2019 24.43 24.43 24.43 0 -0.12(-0.49%)
Apr 23, 2019 24.55 24.55 24.55 0 +0.15(+0.61%)
Apr 18, 2019 24.40 24.40 24.40 0 +0.14(+0.58%)
Apr 17, 2019 24.26 24.26 24.26 24.26 2,000 +0.01(+0.04%)
Apr 16, 2019 24.18 24.25 24.18 24.25 900 +0.18(+0.75%)
Apr 12, 2019 24.07 24.07 24.07 0 +0.37(+1.56%)
Apr 10, 2019 23.70 23.70 23.70 0 +0.00(+0.00%)
Apr 09, 2019 23.70 23.70 23.70 23.70 125 +0.06(+0.25%)
Apr 08, 2019 23.64 23.64 23.64 23.64 100 +0.54(+2.34%)
Apr 01, 2019 23.10 23.10 23.10 0 +0.00(+0.00%)
Mar 29, 2019 23.08 23.10 23.08 23.10 300 +0.20(+0.87%)
Mar 27, 2019 22.90 22.90 22.90 0 -0.10(-0.43%)
Mar 18, 2019 23.00 23.00 23.00 60 +0.00(+0.00%)
Mar 14, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 05, 2019 23.00 23.00 23.00 0 -0.17(-0.73%)
Mar 04, 2019 23.17 23.17 23.17 23.17 100 +0.61(+2.70%)
Feb 22, 2019 22.56 22.56 22.56 0 +0.00(+0.00%)
Feb 14, 2019 22.56 22.56 22.56 0 +0.53(+2.41%)
Feb 13, 2019 22.03 22.03 22.03 71 +0.00(+0.00%)
Feb 08, 2019 22.03 22.03 22.03 0 -0.19(-0.86%)
Feb 07, 2019 22.22 22.22 22.22 22.22 1,000 -0.18(-0.80%)
Feb 04, 2019 22.40 22.40 22.40 0 +0.12(+0.54%)
Jan 30, 2019 22.28 22.28 22.28 0 +0.24(+1.09%)
Jan 29, 2019 22.04 22.04 22.04 22.04 178 +0.14(+0.64%)
Jan 23, 2019 21.90 21.90 21.90 21.90 200 +0.00(+0.00%)
Jan 22, 2019 21.90 21.90 21.90 0 +0.07(+0.32%)
Jan 16, 2019 21.83 21.83 21.83 0 +0.00(+0.00%)
Jan 14, 2019 21.83 21.83 21.83 0 +0.00(+0.00%)
Jan 11, 2019 21.83 21.83 21.83 60 +0.00(+0.00%)
Jan 09, 2019 21.83 21.83 21.83 0 +0.11(+0.51%)
Jan 08, 2019 21.72 21.72 21.72 21.72 500 +1.02(+4.93%)
Jan 03, 2019 20.70 20.70 20.70 0 +0.36(+1.77%)
Jan 02, 2019 20.34 20.34 20.34 20.34 250 -0.27(-1.31%)
Dec 28, 2018 20.61 20.61 20.61 0 +0.17(+0.83%)
Dec 27, 2018 20.44 20.44 20.44 20.44 200 -0.31(-1.49%)
Dec 21, 2018 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 20, 2018 20.80 20.80 20.50 20.75 820 -0.36(-1.71%)
Dec 19, 2018 21.20 21.20 21.11 21.11 4,100 -0.19(-0.89%)
Dec 17, 2018 21.30 21.30 21.30 0 -0.49(-2.25%)
Dec 14, 2018 21.79 21.79 21.79 21.79 100 -0.69(-3.07%)
Dec 06, 2018 22.48 22.48 22.48 0 +0.00(+0.00%)
Dec 04, 2018 22.48 22.48 22.48 0 -0.34(-1.49%)
Nov 29, 2018 22.82 22.82 22.82 0 +0.85(+3.87%)
Nov 23, 2018 21.97 21.97 21.97 0 -0.26(-1.17%)
Nov 16, 2018 22.23 22.23 22.23 0 -0.40(-1.77%)
Nov 15, 2018 22.43 22.63 22.43 22.63 2,200 -0.14(-0.61%)
Nov 14, 2018 22.91 22.91 22.77 22.77 500 -0.14(-0.61%)
Nov 12, 2018 22.91 22.91 22.91 0 -0.21(-0.91%)
Nov 09, 2018 23.12 23.12 23.12 23.12 100 +0.50(+2.21%)
Nov 01, 2018 22.62 22.62 22.62 0 +0.00(+0.00%)
Oct 31, 2018 22.62 22.62 22.62 22.62 100 +0.37(+1.66%)
Oct 29, 2018 22.25 22.25 22.25 0 +0.35(+1.60%)
Oct 26, 2018 21.90 21.90 21.90 21.90 200 -0.59(-2.62%)
Oct 25, 2018 22.14 22.49 22.14 22.49 1,139 +0.49(+2.23%)
Oct 24, 2018 22.10 22.10 22.00 22.00 439 -0.46(-2.05%)
Oct 23, 2018 22.46 22.46 22.46 22.46 2,000 -0.24(-1.06%)
Oct 19, 2018 22.70 22.70 22.70 0 -0.07(-0.31%)
Oct 17, 2018 22.77 22.77 22.77 0 +0.00(+0.00%)
Oct 15, 2018 22.77 22.77 22.77 1 +0.10(+0.44%)
Oct 12, 2018 22.67 22.67 22.67 22.67 1,100 +0.17(+0.76%)
Oct 11, 2018 22.50 22.50 22.50 22.50 542 -0.64(-2.77%)
Oct 10, 2018 23.14 23.14 23.14 23.14 2,060 -0.41(-1.74%)
Oct 09, 2018 23.65 23.65 23.55 23.55 400 -0.30(-1.26%)
Oct 04, 2018 23.85 23.85 23.85 0 -0.40(-1.65%)
Oct 03, 2018 24.40 24.40 24.25 24.25 2,340 -0.23(-0.94%)
Sep 27, 2018 24.48 24.48 24.48 0 +0.00(+0.00%)
Sep 26, 2018 24.48 24.48 24.48 24.48 590 +0.03(+0.12%)
Sep 24, 2018 24.45 24.45 24.45 0 -0.01(-0.04%)
Sep 21, 2018 24.46 24.46 24.46 90 +0.00(+0.00%)
Sep 20, 2018 24.41 24.46 24.41 24.46 975 +0.20(+0.82%)
Sep 14, 2018 24.26 24.26 24.26 0 +0.12(+0.50%)
Sep 11, 2018 24.14 24.14 24.14 0 +0.08(+0.33%)
Sep 10, 2018 24.06 24.06 24.06 24.06 200 -0.04(-0.17%)
Sep 07, 2018 24.10 24.10 24.10 24.10 3,200 -0.30(-1.23%)
Aug 31, 2018 24.40 24.40 24.40 0 +0.32(+1.33%)
Aug 30, 2018 24.08 24.08 24.08 28 +0.00(+0.00%)
Aug 23, 2018 24.08 24.08 24.08 0 -0.04(-0.17%)
Aug 22, 2018 24.12 24.12 24.12 25 +0.00(+0.00%)
Aug 21, 2018 24.12 24.12 24.12 24.12 200 +0.34(+1.43%)
Aug 13, 2018 23.78 23.78 23.78 0 -0.11(-0.46%)
Aug 10, 2018 23.89 23.89 23.89 23.89 300 -0.26(-1.08%)
Aug 09, 2018 24.15 24.15 24.15 24.15 600 +0.45(+1.90%)
Aug 02, 2018 23.70 23.70 23.70 0 +0.00(+0.00%)
Aug 01, 2018 1 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 23, 2018 24.00 24.00 24.00 75 -0.16(-0.66%)
Jul 13, 2018 24.16 24.16 24.16 45 +0.24(+1.00%)
Jul 10, 2018 23.92 23.92 23.92 0 +0.46(+1.96%)
Jul 05, 2018 23.46 23.46 23.46 0 -0.01(-0.04%)
Jul 04, 2018 23.47 23.47 23.47 23.47 200 -0.06(-0.25%)
Jul 03, 2018 23.60 23.60 23.53 23.53 2,439 -0.23(-0.97%)
Jun 26, 2018 23.76 23.76 23.76 0 -0.34(-1.41%)
Jun 25, 2018 24.10 24.10 24.10 24.10 200 -0.04(-0.17%)
Jun 22, 2018 24.14 24.14 24.14 24.14 600 -0.01(-0.04%)
Jun 19, 2018 24.15 24.15 24.15 4 -0.04(-0.17%)
Jun 11, 2018 24.19 24.19 24.19 0 +0.31(+1.30%)
Jun 06, 2018 23.88 23.88 23.88 0 +0.41(+1.75%)
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.