Bank of Montreal (NY: BMO )

97.61 +1.23 (+1.28%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 70.36 70.92 69.09 69.09 1,256,240 -1.95(-2.74%)
Feb 25, 2021 73.53 73.53 71.01 71.04 2,178,818 -2.05(-2.81%)
Feb 24, 2021 71.38 73.30 70.85 73.09 1,551,906 +2.43(+3.44%)
Feb 23, 2021 69.07 71.01 68.69 70.66 1,648,341 +2.25(+3.30%)
Feb 22, 2021 67.97 68.74 67.89 68.41 974,040 +0.36(+0.54%)
Feb 19, 2021 66.95 68.05 66.91 68.04 982,713 +1.42(+2.12%)
Feb 18, 2021 66.20 66.65 65.84 66.63 481,747 +0.29(+0.43%)
Feb 17, 2021 65.62 66.48 65.26 66.34 890,473 +0.67(+1.02%)
Feb 16, 2021 65.48 65.74 65.04 65.67 1,041,840 +0.53(+0.82%)
Feb 12, 2021 64.36 65.25 64.31 65.14 945,189 +0.52(+0.80%)
Feb 11, 2021 64.91 65.22 64.52 64.62 391,679 -0.28(-0.43%)
Feb 10, 2021 65.34 65.36 64.70 64.90 496,934 -0.24(-0.36%)
Feb 09, 2021 64.97 65.20 64.68 65.14 749,455 +0.06(+0.09%)
Feb 08, 2021 65.19 65.39 64.87 65.08 777,931 +0.13(+0.20%)
Feb 05, 2021 65.05 65.17 64.64 64.95 394,949 +0.20(+0.31%)
Feb 04, 2021 63.86 64.81 63.72 64.75 816,189 +1.02(+1.60%)
Feb 03, 2021 63.95 63.96 63.57 63.73 583,003 -0.18(-0.28%)
Feb 02, 2021 63.87 64.02 63.37 63.91 636,541 +0.79(+1.25%)
Feb 01, 2021 63.52 63.53 62.92 63.12 456,844 +0.14(+0.23%)
Jan 29, 2021 64.15 64.54 62.75 62.97 982,359 -1.12(-1.75%)
Jan 28, 2021 63.65 64.45 63.26 64.09 837,378 +0.73(+1.15%)
Jan 27, 2021 64.01 64.04 63.18 63.37 1,076,020 -1.11(-1.72%)
Jan 26, 2021 64.82 64.82 64.05 64.48 432,881 +0.13(+0.19%)
Jan 25, 2021 63.93 64.39 63.68 64.35 565,610 +0.28(+0.43%)
Jan 22, 2021 64.33 64.47 63.83 64.08 724,511 -0.88(-1.35%)
Jan 21, 2021 66.22 66.22 64.95 64.95 456,865 -0.84(-1.28%)
Jan 20, 2021 66.06 66.35 65.71 65.80 407,084 -0.14(-0.22%)
Jan 19, 2021 66.44 67.19 65.91 65.94 797,936 -0.14(-0.21%)
Jan 15, 2021 65.30 66.11 64.95 66.08 950,180 +0.28(+0.42%)
Jan 14, 2021 65.45 66.12 65.16 65.81 641,268 +0.45(+0.69%)
Jan 13, 2021 65.51 65.74 65.17 65.35 675,054 -0.16(-0.24%)
Jan 12, 2021 65.56 65.63 65.20 65.51 363,201 +0.17(+0.26%)
Jan 11, 2021 64.94 65.39 64.69 65.35 426,541 -0.36(-0.55%)
Jan 08, 2021 65.53 65.84 65.15 65.71 559,267 +0.28(+0.42%)
Jan 07, 2021 64.77 65.49 64.56 65.43 657,780 +0.65(+1.01%)
Jan 06, 2021 63.83 64.79 63.73 64.78 1,004,738 +1.14(+1.79%)
Jan 05, 2021 62.69 63.87 62.69 63.64 470,497 +0.92(+1.47%)
Jan 04, 2021 63.72 63.94 62.50 62.72 542,581 -0.82(-1.29%)
Dec 31, 2020 63.54 63.54 63.54 321,536 +0.25(+0.40%)
Dec 30, 2020 63.54 63.95 63.24 63.29 321,536 -0.08(-0.13%)
Dec 29, 2020 63.69 64.00 63.31 63.37 419,234 -0.07(-0.11%)
Dec 28, 2020 63.68 64.21 63.28 63.44 236,683 +0.01(+0.01%)
Dec 24, 2020 63.58 63.58 62.97 63.43 180,679 +0.16(+0.25%)
Dec 23, 2020 63.06 63.39 62.99 63.27 582,934 +0.70(+1.12%)
Dec 22, 2020 63.12 63.12 61.99 62.57 472,193 -0.36(-0.57%)
Dec 21, 2020 62.02 63.02 61.59 62.93 559,266 -0.13(-0.20%)
Dec 18, 2020 64.14 64.14 62.85 63.06 578,771 -1.04(-1.63%)
Dec 17, 2020 64.08 64.28 63.89 64.10 322,302 +0.22(+0.34%)
Dec 16, 2020 64.25 64.28 63.60 63.88 393,807 -0.42(-0.65%)
Dec 15, 2020 63.18 64.36 63.18 64.30 504,106 +1.35(+2.14%)
Dec 14, 2020 64.19 64.19 62.89 62.96 743,641 -0.67(-1.05%)
Dec 11, 2020 63.27 63.74 63.26 63.62 339,221 -0.38(-0.59%)
Dec 10, 2020 63.94 64.42 63.64 64.00 400,111 -0.13(-0.20%)
Dec 09, 2020 64.08 64.23 63.71 64.13 463,611 +0.38(+0.60%)
Dec 08, 2020 63.32 63.88 63.27 63.74 420,525 +0.15(+0.24%)
Dec 07, 2020 63.98 64.14 63.42 63.59 337,705 -0.58(-0.90%)
Dec 04, 2020 63.62 64.40 63.54 64.17 564,891 +0.74(+1.16%)
Dec 03, 2020 63.22 63.63 63.06 63.43 551,394 +0.48(+0.77%)
Dec 02, 2020 62.51 63.04 62.00 62.95 616,309 +0.61(+0.98%)
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.