BMO Global Consumer Discretionary Hedged to CAD Index ETF (TSX:DISC)
Canada
· Delayed Price · Currency is CAD 40.76
+0.41 (1.02%)
Apr 2, 2025, 2:51 PM EST
TSX:DISC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.22% | 142 |
| Mar 31, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.35% | 145 |
| Mar 28, 2025 | 40.70 | 40.70 | 40.06 | 40.06 | 40.06 | -3.21% | 2,425 |
| Mar 27, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.30 | -0.70% | 500 |
| Mar 26, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.59 | 0.60% | - |
| Mar 25, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.34 | 0.22% | - |
| Mar 24, 2025 | 41.01 | 41.34 | 41.01 | 41.34 | 41.25 | 2.23% | 2,100 |
| Mar 21, 2025 | 40.15 | 40.44 | 40.15 | 40.44 | 40.35 | 0.45% | 5,609 |
| Mar 20, 2025 | 40.36 | 40.38 | 40.26 | 40.26 | 40.17 | -0.52% | 2,600 |
| Mar 19, 2025 | 40.40 | 40.60 | 40.14 | 40.47 | 40.38 | 1.25% | 11,900 |
| Mar 18, 2025 | 39.81 | 39.97 | 39.81 | 39.97 | 39.88 | -1.65% | 300 |
| Mar 17, 2025 | 40.37 | 40.64 | 40.25 | 40.64 | 40.55 | 3.23% | 2,100 |
| Mar 14, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.28 | -0.25% | - |
| Mar 13, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.38 | -2.11% | 600 |
| Mar 12, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.23 | 0.22% | 206 |
| Mar 11, 2025 | 40.30 | 40.30 | 40.23 | 40.23 | 40.14 | -3.43% | 212 |
| Mar 10, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.57 | 0.05% | - |
| Mar 7, 2025 | 41.17 | 41.64 | 41.13 | 41.64 | 41.55 | -3.05% | 2,406 |
| Mar 6, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.86 | 1.25% | - |
| Mar 5, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.33 | -0.96% | - |
| Mar 4, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.74 | -2.01% | 300 |
| Mar 3, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.61 | 1.65% | 400 |
| Feb 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.91 | -1.42% | - |
| Feb 27, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.53 | - | 200 |
| Feb 26, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.53 | -0.16% | - |
| Feb 25, 2025 | 43.53 | 43.70 | 43.48 | 43.69 | 43.59 | -0.27% | 2,526 |
| Feb 24, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.71 | 0.02% | - |
| Feb 21, 2025 | 43.83 | 43.83 | 43.80 | 43.80 | 43.70 | -2.60% | 400 |
| Feb 20, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.87 | -0.31% | 128 |
| Feb 19, 2025 | 45.09 | 45.11 | 44.96 | 45.11 | 45.01 | -0.33% | 1,308 |
| Feb 18, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.16 | -0.26% | 200 |
| Feb 14, 2025 | 45.40 | 45.40 | 45.29 | 45.38 | 45.28 | 0.15% | 1,500 |
| Feb 13, 2025 | 45.12 | 45.31 | 45.12 | 45.31 | 45.21 | 0.96% | 700 |
| Feb 12, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.78 | -0.36% | 405 |
| Feb 11, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 44.94 | 0.74% | - |
| Feb 10, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.61 | -0.18% | - |
| Feb 7, 2025 | 44.98 | 44.98 | 44.79 | 44.79 | 44.69 | -0.89% | 800 |
| Feb 6, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.09 | -0.15% | 600 |
| Feb 5, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.16 | 0.15% | - |
| Feb 4, 2025 | 45.11 | 45.19 | 45.11 | 45.19 | 45.09 | 0.27% | 1,234 |
| Feb 3, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.97 | - | - |
| Jan 31, 2025 | 45.52 | 45.52 | 45.00 | 45.07 | 44.97 | -0.20% | 1,027 |
| Jan 30, 2025 | 45.16 | 45.36 | 45.16 | 45.16 | 45.06 | 0.31% | 2,600 |
| Jan 29, 2025 | 44.96 | 45.07 | 44.96 | 45.02 | 44.92 | 0.85% | 5,600 |
| Jan 28, 2025 | 44.59 | 44.84 | 44.59 | 44.64 | 44.54 | 0.07% | 2,700 |
| Jan 27, 2025 | 44.20 | 44.61 | 43.99 | 44.61 | 44.51 | 0.59% | 500 |
| Jan 24, 2025 | 44.54 | 44.54 | 44.35 | 44.35 | 44.25 | -0.29% | 12,700 |
| Jan 23, 2025 | 44.15 | 44.48 | 44.15 | 44.48 | 44.38 | 0.50% | 200 |
| Jan 22, 2025 | 44.38 | 44.38 | 44.26 | 44.26 | 44.16 | 0.36% | 300 |
| Jan 21, 2025 | 43.85 | 44.10 | 43.85 | 44.10 | 44.00 | -0.27% | 509 |