BMO Global Consumer Discretionary Hedged to CAD Index ETF - DISC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	45.36	45.25	45.25	45.36	45.25	3,043
February 18, 2026	45.84	45.6	45.6	45.84	45.6	732
February 17, 2026	45.16	45.16	45.16	45.16	45.16	278
February 13, 2026	45.3	45.3	45.3	45.3	45.3	200
February 12, 2026	45.52	45.52	45.52	45.52	45.52	215
February 11, 2026	45.9	45.9	45.9	45.9	45.9	2
February 10, 2026	46.17	46.17	46.17	46.17	46.17	433
February 09, 2026	45.51	45.69	45.69	45.69	45.51	547
February 06, 2026	44.86	45.59	45.59	45.59	44.86	4,100
February 05, 2026	45.58	45.04	45.04	45.58	45.04	7,447
February 04, 2026	45.89	45.89	45.89	45.89	45.89	677
February 03, 2026	45.84	45.84	45.84	45.84	45.84	700
February 02, 2026	45.87	45.87	45.87	45.87	45.87	415
January 30, 2026	45.93	45.94	45.94	45.94	45.93	502
January 29, 2026	45.89	45.87	45.87	45.89	45.83	1,212
January 28, 2026	46.09	46.09	46.09	46.09	46.09	202
January 27, 2026	46.36	46.32	46.32	46.36	46.32	500
January 26, 2026	46.72	46.72	46.72	46.72	46.72	884
January 23, 2026	46.61	46.68	46.68	46.73	46.61	900
January 22, 2026	46.47	46.61	46.61	46.76	46.47	844
January 21, 2026	46.33	46.2	46.2	46.33	46.2	1,718
January 20, 2026	45.99	45.99	45.99	45.99	45.99	102
January 19, 2026	46.66	46.66	46.66	46.66	46.66	842
January 16, 2026	47.21	47.21	47.21	47.21	47.21	0
January 15, 2026	47.27	47.21	47.21	47.27	47.16	500
January 14, 2026	47.07	47.07	47.07	47.07	47.07	146
January 13, 2026	47.48	47.48	47.48	47.48	47.48	182
January 12, 2026	47.37	47.64	47.64	47.67	47.37	713
January 09, 2026	47.03	47.46	47.46	47.46	46.98	5,420
January 08, 2026	46.27	46.91	46.91	46.91	46.27	3,611
January 07, 2026	46.68	46.44	46.44	46.68	46.44	3,600
January 06, 2026	46.17	46.29	46.29	46.29	46.17	201
January 05, 2026	46.56	46.44	46.44	46.56	46.44	245
January 02, 2026	46	45.9	45.9	46	45.9	518
December 31, 2025	46.35	46.35	46.35	46.35	46.35	2
December 30, 2025	46.46	46.46	46.46	46.46	46.46	0
December 29, 2025	46.72	46.72	46.65	46.72	46.72	0
December 23, 2025	46.65	46.65	46.65	46.65	46.65	601
December 22, 2025	46.7	46.7	46.7	46.7	46.7	0
December 19, 2025	46.73	46.73	46.73	46.73	46.73	0
December 18, 2025	46.81	46.87	46.87	46.87	46.77	601
December 17, 2025	46.5	46.33	46.33	46.5	46.33	601
December 16, 2025	46.71	46.71	46.71	46.71	46.71	100
December 15, 2025	46.76	46.76	46.76	46.76	46.76	101
December 12, 2025	46.37	46.37	46.37	46.37	46.37	0
December 11, 2025	46.21	46.21	46.21	46.21	46.21	0
December 10, 2025	46.06	46.26	46.26	46.26	46	1,000
December 09, 2025	46.01	46.09	46.09	46.09	46.01	406
December 08, 2025	46.12	45.88	45.88	46.12	45.88	300
December 05, 2025	46.4	46.46	46.46	46.5	46.4	1,000
December 04, 2025	46.31	46.31	46.31	46.31	46.31	4,500
December 03, 2025	46.32	46.41	46.41	46.41	46.32	234
December 02, 2025	46.04	46.08	46.08	46.11	45.98	4,800
December 01, 2025	45.97	46.1	46.1	46.1	45.97	505
November 28, 2025	46.02	46.02	46.02	46.02	46.02	405
November 27, 2025	45.58	45.55	45.55	45.58	45.54	1,333
November 26, 2025	45.89	45.89	45.89	45.89	45.89	147
November 25, 2025	44.88	44.88	44.88	44.88	44.88	1,002
November 24, 2025	44.49	44.49	44.49	44.49	44.49	1,002
November 21, 2025	44.25	44.25	44.49	44.25	44.25	1,002

BMO Global Consumer Discretionary Hedged to CAD Index ETF (DISC.TO) TSX