Bank of Montreal (TSX: BMO )

129.71 +0.74 (+0.57%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 59.55 59.80 59.48 59.67 1,937,793 +0.12(+0.20%)
Nov 29, 2012 59.35 59.67 59.35 59.55 1,261,084 +0.28(+0.47%)
Nov 28, 2012 58.86 59.35 58.86 59.27 800,334 +0.17(+0.29%)
Nov 27, 2012 59.36 59.39 59.10 59.10 866,729 -0.12(-0.20%)
Nov 26, 2012 59.11 59.32 58.95 59.22 808,104 +0.27(+0.46%)
Nov 24, 2012 58.73 59.25 58.70 58.95 678,638 +0.00(+0.00%)
Nov 23, 2012 58.73 59.25 58.70 58.95 678,638 +0.41(+0.70%)
Nov 22, 2012 59.09 59.11 58.54 58.54 356,142 -0.33(-0.56%)
Nov 21, 2012 58.38 59.06 58.38 58.87 1,105,046 +0.37(+0.63%)
Nov 20, 2012 58.06 58.51 57.85 58.50 1,141,560 +0.51(+0.88%)
Nov 19, 2012 58.15 58.24 57.84 57.99 1,213,857 +0.43(+0.75%)
Nov 16, 2012 57.25 57.63 56.74 57.56 1,307,183 +0.48(+0.84%)
Nov 15, 2012 57.64 57.64 56.81 57.08 1,620,203 -0.63(-1.09%)
Nov 14, 2012 58.71 58.83 57.59 57.71 1,904,763 -1.03(-1.75%)
Nov 13, 2012 58.69 59.08 58.58 58.74 1,373,038 -0.10(-0.17%)
Nov 12, 2012 58.57 59.00 58.47 58.84 758,243 +0.27(+0.46%)
Nov 09, 2012 58.25 58.77 58.14 58.57 750,549 +0.12(+0.21%)
Nov 08, 2012 58.70 58.88 58.34 58.45 841,217 -0.30(-0.51%)
Nov 07, 2012 59.10 59.13 58.67 58.75 1,006,522 -0.40(-0.68%)
Nov 06, 2012 59.10 59.30 59.00 59.15 841,019 +0.16(+0.27%)
Nov 05, 2012 59.10 59.10 58.66 58.99 797,503 +0.07(+0.12%)
Nov 02, 2012 59.25 59.37 58.87 58.92 858,516 -0.26(-0.44%)
Nov 01, 2012 59.21 59.37 59.00 59.18 1,060,407 +0.16(+0.27%)
Oct 31, 2012 59.25 59.35 58.95 59.02 1,224,307 -0.10(-0.17%)
Oct 30, 2012 58.95 59.31 58.85 59.12 1,136,512 -0.45(-0.76%)
Oct 29, 2012 59.50 59.75 59.43 59.57 1,048,280 -0.17(-0.28%)
Oct 26, 2012 59.49 59.96 59.48 59.74 2,028,590 +0.19(+0.32%)
Oct 25, 2012 59.39 59.74 59.33 59.55 1,173,876 +0.44(+0.74%)
Oct 24, 2012 59.30 59.30 58.98 59.11 1,014,599 +0.06(+0.10%)
Oct 23, 2012 59.30 59.30 58.81 59.05 1,619,050 -0.52(-0.87%)
Oct 19, 2012 59.61 59.80 59.57 59.57 2,015,212 -0.16(-0.27%)
Oct 18, 2012 59.33 59.87 59.33 59.73 854,457 +0.21(+0.35%)
Oct 17, 2012 59.25 59.62 59.18 59.52 1,371,766 +0.36(+0.61%)
Oct 16, 2012 59.00 59.40 58.97 59.16 1,174,891 +0.43(+0.73%)
Oct 15, 2012 58.53 58.85 58.47 58.73 739,290 +0.26(+0.44%)
Oct 12, 2012 58.70 58.75 58.25 58.47 804,250 -0.20(-0.34%)
Oct 11, 2012 58.60 58.91 58.59 58.67 653,761 +0.05(+0.09%)
Oct 10, 2012 58.61 58.76 58.52 58.62 1,047,017 -0.21(-0.36%)
Oct 09, 2012 59.24 59.24 58.70 58.83 928,851 -0.25(-0.42%)
Oct 05, 2012 59.08 59.08 59.08 0 +0.02(+0.03%)
Oct 04, 2012 58.75 59.22 58.71 59.06 2,174,621 +0.42(+0.72%)
Oct 03, 2012 58.52 58.74 58.37 58.64 969,093 +0.20(+0.34%)
Oct 02, 2012 58.50 58.55 58.19 58.44 1,398,283 +0.04(+0.07%)
Oct 01, 2012 58.32 58.56 58.17 58.40 1,097,608 +0.30(+0.52%)
Sep 28, 2012 57.91 58.10 57.65 58.10 1,495,122 +0.05(+0.09%)
Sep 27, 2012 58.05 58.32 57.80 58.05 1,016,305 +0.10(+0.17%)
Sep 26, 2012 57.87 58.11 57.83 57.95 1,075,038 -0.03(-0.05%)
Sep 25, 2012 58.00 58.23 57.87 57.98 1,570,961 +0.04(+0.07%)
Sep 24, 2012 57.95 58.10 57.68 57.94 945,948 -0.05(-0.09%)
Sep 21, 2012 58.29 58.33 57.99 57.99 3,782,558 -0.30(-0.51%)
Sep 20, 2012 58.22 58.33 58.10 58.29 634,714 +0.00(+0.00%)
Sep 19, 2012 58.35 58.42 58.25 58.29 845,718 +0.03(+0.05%)
Sep 18, 2012 58.42 58.49 58.10 58.26 1,120,246 -0.16(-0.27%)
Sep 17, 2012 58.38 58.54 58.20 58.42 835,227 +0.04(+0.07%)
Sep 14, 2012 58.40 58.50 58.20 58.38 1,639,000 +0.23(+0.40%)
Sep 13, 2012 57.95 58.29 57.76 58.15 1,023,871 +0.19(+0.33%)
Sep 12, 2012 58.21 58.44 57.85 57.96 806,713 -0.07(-0.12%)
Sep 11, 2012 58.10 58.19 57.84 58.03 1,118,919 +0.03(+0.05%)
Sep 10, 2012 57.75 58.11 57.72 58.00 633,754 +0.21(+0.36%)
Sep 07, 2012 57.79 57.90 57.29 57.79 1,231,913 +0.17(+0.30%)
Sep 06, 2012 57.50 57.75 57.50 57.62 1,056,045 +0.42(+0.73%)
Sep 05, 2012 57.21 57.32 57.09 57.20 1,204,585 +0.10(+0.18%)
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.