STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

Shares of Live Nation, parent company of Ticketmaster, fall on antitrust probe report

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

37.40

+0.48

(+1.30%)

As of 11:54AM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	37.40	37.40	37.40	37.40	37.40	8
Apr 12, 2024	37.30	37.30	37.30	37.30	37.30	300
Apr 11, 2024	37.85	37.88	37.85	37.88	37.88	100
Apr 10, 2024	37.88	37.88	37.88	37.88	37.88	-
Apr 09, 2024	37.81	37.81	37.81	37.81	37.81	-
Apr 08, 2024	37.87	37.87	37.85	37.85	37.85	1,400
Apr 05, 2024	37.48	37.48	37.48	37.48	37.48	-
Apr 04, 2024	38.07	38.08	38.07	38.08	38.08	1,100
Apr 03, 2024	37.88	37.88	37.88	37.88	37.88	400
Apr 02, 2024	37.87	37.88	37.87	37.88	37.88	3,300
Apr 01, 2024	38.21	38.30	38.21	38.28	38.28	400
Mar 28, 2024	38.56	38.56	38.56	38.56	38.56	300
Mar 27, 2024	38.43	38.43	38.43	38.43	38.43	100
Mar 27, 2024	0.09 Dividend
Mar 26, 2024	38.62	38.62	38.55	38.55	38.46	1,600
Mar 25, 2024	38.50	38.50	38.50	38.50	38.41	-
Mar 22, 2024	38.50	38.50	38.50	38.50	38.41	200
Mar 21, 2024	38.78	38.80	38.78	38.80	38.71	900
Mar 20, 2024	38.51	38.51	38.51	38.51	38.42	200
Mar 19, 2024	37.94	37.94	37.94	37.94	37.85	100
Mar 18, 2024	37.79	37.79	37.79	37.79	37.70	100
Mar 15, 2024	37.52	37.58	37.52	37.58	37.49	200
Mar 14, 2024	37.71	37.74	37.51	37.51	37.42	7,300
Mar 13, 2024	37.87	37.93	37.87	37.93	37.84	600
Mar 12, 2024	37.76	37.98	37.76	37.98	37.89	8,000
Mar 11, 2024	37.69	37.69	37.69	37.69	37.60	700
Mar 08, 2024	38.00	38.00	37.70	37.81	37.72	3,800
Mar 07, 2024	38.00	38.08	38.00	38.08	37.99	3,600
Mar 06, 2024	38.08	38.08	37.87	37.87	37.78	200
Mar 05, 2024	37.98	37.98	37.74	37.74	37.65	1,500
Mar 04, 2024	38.17	38.17	38.14	38.17	38.08	1,100
Mar 01, 2024	38.08	38.51	38.08	38.51	38.42	3,000
Feb 29, 2024	37.93	37.93	37.93	37.93	37.84	-
Feb 28, 2024	37.92	37.92	37.92	37.92	37.83	200
Feb 27, 2024	37.86	37.86	37.86	37.86	37.77	800
Feb 26, 2024	37.88	37.88	37.78	37.82	37.73	600
Feb 23, 2024	37.67	37.74	37.67	37.74	37.65	2,800
Feb 22, 2024	37.41	37.79	37.41	37.79	37.70	1,500
Feb 21, 2024	37.19	37.19	37.09	37.09	37.00	300
Feb 20, 2024	37.15	37.15	37.07	37.11	37.02	900
Feb 16, 2024	37.41	37.54	37.35	37.36	37.27	3,800
Feb 15, 2024	37.24	37.40	37.24	37.40	37.31	2,700
Feb 14, 2024	36.78	37.08	36.78	37.07	36.98	14,100
Feb 13, 2024	36.60	36.60	36.60	36.60	36.51	300
Feb 12, 2024	37.02	37.12	37.00	37.00	36.91	800
Feb 09, 2024	36.95	36.99	36.95	36.99	36.90	500
Feb 08, 2024	36.74	36.79	36.74	36.78	36.69	4,000
Feb 07, 2024	36.36	36.65	36.36	36.65	36.56	35,700
Feb 06, 2024	36.04	36.14	36.04	36.11	36.03	2,500
Feb 05, 2024	36.05	36.05	35.98	35.98	35.90	600
Feb 02, 2024	35.96	36.36	35.96	36.36	36.28	1,800
Feb 01, 2024	35.72	35.72	35.72	35.72	35.64	100
Jan 31, 2024	35.70	35.70	35.70	35.70	35.62	200
Jan 30, 2024	35.87	35.87	35.80	35.80	35.72	300
Jan 29, 2024	35.67	35.78	35.67	35.78	35.70	400
Jan 26, 2024	35.45	35.45	35.40	35.41	35.33	500
Jan 25, 2024	35.07	35.07	35.07	35.07	34.99	400
Jan 24, 2024	35.66	35.66	35.33	35.33	35.25	300
Jan 23, 2024	35.27	35.27	35.27	35.27	35.19	100
Jan 22, 2024	35.30	35.30	35.30	35.30	35.22	-
Jan 19, 2024	35.25	35.25	35.25	35.25	35.17	1,300
Jan 18, 2024	35.06	35.06	34.90	34.90	34.82	200
Jan 17, 2024	34.62	34.77	34.62	34.74	34.66	500
Jan 16, 2024	35.16	35.16	35.16	35.16	35.08	-
Jan 15, 2024	35.28	35.28	35.16	35.16	35.08	400
Jan 12, 2024	35.15	35.15	35.15	35.15	35.07	200
Jan 11, 2024	35.27	35.27	35.27	35.27	35.19	-
Jan 10, 2024	35.12	35.12	35.11	35.11	35.03	4,800
Jan 09, 2024	34.88	34.92	34.88	34.92	34.84	1,100
Jan 08, 2024	34.95	34.95	34.95	34.95	34.87	300
Jan 05, 2024	34.65	34.74	34.65	34.74	34.66	500
Jan 04, 2024	34.67	34.67	34.67	34.67	34.59	-
Jan 03, 2024	34.75	34.75	34.71	34.71	34.63	300
Jan 02, 2024	35.40	35.40	35.23	35.25	35.17	1,900
Dec 29, 2023	35.76	35.76	35.76	35.76	35.68	600
Dec 28, 2023	35.60	35.60	35.60	35.60	35.52	-
Dec 27, 2023	35.60	35.62	35.60	35.62	35.54	500
Dec 27, 2023	0.09 Dividend
Dec 22, 2023	35.64	35.64	35.56	35.56	35.39	300
Dec 21, 2023	35.55	35.56	35.55	35.56	35.39	1,500
Dec 20, 2023	35.85	35.85	35.39	35.39	35.22	800
Dec 19, 2023	35.80	35.85	35.80	35.85	35.68	300
Dec 18, 2023	35.60	35.62	35.59	35.62	35.45	1,400
Dec 15, 2023	35.41	35.42	35.41	35.42	35.25	200
Dec 14, 2023	35.21	35.21	35.21	35.21	35.04	-
Dec 13, 2023	34.74	35.00	34.74	35.00	34.83	500
Dec 12, 2023	34.72	34.78	34.72	34.78	34.61	600
Dec 11, 2023	34.76	34.76	34.73	34.73	34.56	3,000
Dec 08, 2023	34.55	34.55	34.55	34.55	34.38	200
Dec 07, 2023	34.55	34.55	34.41	34.45	34.28	1,800
Dec 06, 2023	34.48	34.48	34.48	34.48	34.31	200
Dec 05, 2023	34.25	34.28	34.16	34.16	33.99	2,700
Dec 04, 2023	34.28	34.28	34.28	34.28	34.11	100
Dec 01, 2023	34.28	34.28	34.28	34.28	34.11	300
Nov 30, 2023	33.97	33.97	33.97	33.97	33.80	-
Nov 29, 2023	34.01	34.01	34.01	34.01	33.84	-
Nov 28, 2023	34.04	34.04	34.04	34.04	33.87	2,500
Nov 27, 2023	34.00	34.09	34.00	34.01	33.84	500
Nov 24, 2023	33.99	33.99	33.99	33.99	33.82	-
Nov 23, 2023	33.99	33.99	33.99	33.99	33.82	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,684.43-55.77(-0.26%)

S&P 5005,065.26+3.44(+0.07%)

DOW37,912.19+177.08(+0.47%)

CAD/USD0.7237-0.0016(-0.22%)

CRUDE OIL85.38-0.03(-0.04%)

Bitcoin CAD86,239.67-2,572.09(-2.90%)

STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

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

S&P/TSX
21,684.43
-55.77(-0.26%)

S&P 500
5,065.26
+3.44(+0.07%)

DOW
37,912.19
+177.08(+0.47%)

CAD/USD
0.7237
-0.0016(-0.22%)

CRUDE OIL
85.38
-0.03(-0.04%)

Bitcoin CAD
86,239.67
-2,572.09(-2.90%)