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
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
November 20, 2025	45.06	44.15	44.15	45.06	44.15	200
November 19, 2025	44.68	44.5	44.5	44.68	44.5	400
November 18, 2025	44.58	44.58	44.58	44.58	44.58	207
November 17, 2025	45.53	45.37	45.37	45.53	45.37	516
November 14, 2025	45.85	45.85	45.85	45.85	45.85	0
November 13, 2025	45.96	45.85	45.85	45.96	45.85	432
November 12, 2025	46.71	46.71	46.71	46.71	46.71	37
November 11, 2025	46.45	46.45	46.45	46.45	46.45	9
November 10, 2025	45.93	45.93	45.93	45.93	45.93	718
November 07, 2025	45.86	45.86	45.86	45.86	45.86	0
November 06, 2025	45.82	45.88	45.88	45.91	45.8	718
November 05, 2025	46.52	46.52	46.52	46.52	46.52	348
November 04, 2025	46.27	46.27	46.27	46.27	46.27	100
November 03, 2025	46.53	46.53	46.53	46.53	46.53	100
October 31, 2025	46.27	46.27	46.27	46.27	46.27	100
October 30, 2025	46.14	46.29	46.29	46.29	46.14	500
October 29, 2025	46.93	46.93	46.93	46.93	46.93	0
October 28, 2025	46.89	46.89	46.89	46.89	46.89	314
October 27, 2025	46.69	46.69	46.69	46.69	46.69	522
October 24, 2025	46.74	46.58	46.55	46.74	46.58	2,741
October 23, 2025	46.49	46.49	46.49	46.49	46.49	0
October 22, 2025	46.9	46.48	46.48	46.9	46.38	548
October 21, 2025	46.67	46.67	46.67	46.67	46.67	0
October 20, 2025	46.23	46.23	46.23	46.23	46.23	0
October 17, 2025	45.81	45.81	45.81	45.81	45.81	0
October 16, 2025	46.12	45.82	45.82	46.12	45.82	200

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