Bank of Montreal (NY: BMO )

86.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 36.70 36.89 36.56 36.87 5,139,598 +0.48(+1.32%)
Feb 25, 2011 36.31 36.74 36.31 36.39 1,566,045 +0.13(+0.37%)
Feb 24, 2011 35.70 36.33 35.69 36.26 4,391,872 +0.92(+2.60%)
Feb 23, 2011 35.40 35.55 35.13 35.34 2,016,687 -0.18(-0.50%)
Feb 22, 2011 35.79 36.13 35.36 35.52 2,651,336 -0.44(-1.22%)
Feb 18, 2011 36.02 36.17 35.84 35.96 1,299,439 +0.12(+0.32%)
Feb 17, 2011 35.48 35.92 35.48 35.84 2,152,501 +0.37(+1.04%)
Feb 16, 2011 35.54 35.68 35.36 35.47 2,996,707 +0.25(+0.71%)
Feb 15, 2011 35.24 35.52 35.14 35.22 1,514,025 -0.02(-0.05%)
Feb 14, 2011 35.02 35.30 34.93 35.24 918,232 +0.28(+0.79%)
Feb 11, 2011 34.58 35.06 34.50 34.96 2,584,736 +0.39(+1.14%)
Feb 10, 2011 34.43 34.80 34.42 34.57 1,765,435 -0.07(-0.20%)
Feb 09, 2011 34.66 34.91 34.52 34.64 1,411,539 +0.02(+0.05%)
Feb 08, 2011 34.69 34.83 34.49 34.62 3,017,861 -0.07(-0.20%)
Feb 07, 2011 34.62 34.77 34.55 34.69 2,462,562 +0.24(+0.69%)
Feb 04, 2011 34.62 34.66 34.32 34.46 2,471,167 -0.01(-0.03%)
Feb 03, 2011 34.08 34.61 34.04 34.47 2,241,868 +0.39(+1.14%)
Feb 02, 2011 34.01 34.14 33.93 34.08 1,573,120 +0.23(+0.68%)
Feb 01, 2011 33.51 33.97 33.51 33.85 2,966,590 +0.51(+1.54%)
Jan 31, 2011 33.50 33.61 33.34 33.34 1,973,666 -0.03(-0.09%)
Jan 28, 2011 34.20 34.21 33.35 33.36 4,699,086 -0.73(-2.13%)
Jan 27, 2011 34.06 34.24 34.01 34.09 3,096,239 +0.10(+0.29%)
Jan 26, 2011 34.18 34.19 33.88 33.99 2,654,350 -0.05(-0.15%)
Jan 25, 2011 33.92 34.11 33.82 34.05 1,809,216 +0.02(+0.05%)
Jan 24, 2011 33.99 34.12 33.74 34.03 2,351,788 +0.18(+0.54%)
Jan 21, 2011 34.19 34.24 33.77 33.85 2,295,345 -0.09(-0.25%)
Jan 20, 2011 33.87 33.97 33.73 33.93 4,933,281 -0.13(-0.39%)
Jan 19, 2011 34.36 34.43 34.03 34.06 3,739,791 -0.22(-0.65%)
Jan 18, 2011 34.34 34.46 34.20 34.28 1,895,545 -0.09(-0.27%)
Jan 14, 2011 33.71 34.40 33.65 34.38 3,987,449 +0.60(+1.77%)
Jan 13, 2011 33.76 33.85 33.46 33.78 1,435,784 +0.03(+0.10%)
Jan 12, 2011 33.90 34.03 33.64 33.74 2,872,711 +0.14(+0.41%)
Jan 11, 2011 33.57 33.73 33.50 33.61 2,736,286 +0.25(+0.74%)
Jan 10, 2011 33.45 33.45 33.18 33.36 2,215,484 -0.16(-0.48%)
Jan 07, 2011 33.46 33.71 33.39 33.52 2,844,607 +0.19(+0.57%)
Jan 06, 2011 33.09 33.44 33.09 33.33 1,843,100 +0.29(+0.86%)
Jan 05, 2011 33.02 33.16 32.87 33.05 2,758,350 +0.13(+0.40%)
Jan 04, 2011 33.46 33.46 32.76 32.91 1,811,650 -0.33(-0.98%)
Jan 03, 2011 32.93 33.31 32.93 33.24 1,425,534 +0.38(+1.15%)
Dec 31, 2010 32.62 33.02 32.62 32.86 1,792,939 +0.20(+0.61%)
Dec 30, 2010 32.77 32.83 32.60 32.66 906,551 -0.09(-0.28%)
Dec 29, 2010 32.89 32.92 32.53 32.75 1,451,552 +0.01(+0.02%)
Dec 28, 2010 32.37 32.81 32.30 32.75 1,068,755 +0.52(+1.61%)
Dec 27, 2010 32.13 32.35 31.97 32.23 1,262,008 +0.04(+0.12%)
Dec 23, 2010 32.60 32.68 32.18 32.19 4,865,001 -0.37(-1.12%)
Dec 22, 2010 32.64 32.72 32.50 32.56 3,205,910 +0.13(+0.40%)
Dec 21, 2010 31.88 32.45 31.86 32.42 4,164,941 +0.70(+2.20%)
Dec 20, 2010 32.75 32.75 31.44 31.73 8,141,358 -0.96(-2.93%)
Dec 17, 2010 33.27 33.39 32.54 32.69 18,385,966 -2.51(-7.14%)
Dec 16, 2010 35.39 35.39 34.88 35.20 623,690 -0.15(-0.42%)
Dec 15, 2010 35.17 35.44 35.15 35.35 572,466 +0.15(+0.42%)
Dec 14, 2010 35.19 35.49 34.98 35.20 590,977 -0.03(-0.10%)
Dec 13, 2010 35.12 35.39 35.11 35.23 697,526 +0.30(+0.87%)
Dec 10, 2010 35.00 35.04 34.82 34.93 552,972 -0.02(-0.05%)
Dec 09, 2010 34.88 35.06 34.82 34.95 858,979 +0.15(+0.43%)
Dec 08, 2010 34.92 35.00 34.55 34.80 611,546 -0.14(-0.39%)
Dec 07, 2010 35.12 35.24 34.52 34.94 1,376,242 +1.06(+3.12%)
Dec 06, 2010 34.04 34.04 33.54 33.88 784,221 -0.25(-0.74%)
Dec 03, 2010 34.45 34.45 33.89 34.13 876,546 -0.49(-1.42%)
Dec 02, 2010 34.48 34.80 34.44 34.62 924,230 +0.23(+0.68%)
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.