Bank of Montreal (NY: BMO )

87.74 +0.87 (+1.00%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 30.80 31.13 30.80 31.13 191,414 +0.38(+1.22%)
Oct 30, 2006 30.67 30.81 30.54 30.75 75,091 +0.04(+0.13%)
Oct 27, 2006 30.82 30.91 30.69 30.71 63,339 -0.07(-0.21%)
Oct 26, 2006 30.62 30.96 30.57 30.78 74,892 +0.14(+0.46%)
Oct 25, 2006 30.52 30.72 30.36 30.64 81,863 +0.09(+0.28%)
Oct 24, 2006 30.23 30.57 30.11 30.55 149,785 +0.19(+0.61%)
Oct 23, 2006 30.05 30.41 30.03 30.36 65,730 +0.34(+1.14%)
Oct 20, 2006 30.14 30.24 30.01 30.02 73,099 +0.01(+0.03%)
Oct 19, 2006 29.60 30.04 29.58 30.01 142,813 +0.44(+1.49%)
Oct 18, 2006 29.82 29.92 29.48 29.57 63,937 -0.21(-0.69%)
Oct 17, 2006 29.96 29.96 29.68 29.78 53,380 -0.15(-0.49%)
Oct 16, 2006 29.82 29.99 29.65 29.92 41,828 +0.22(+0.73%)
Oct 13, 2006 29.55 30.03 29.41 29.71 93,814 +0.04(+0.14%)
Oct 12, 2006 29.70 29.81 29.49 29.67 108,355 +0.02(+0.05%)
Oct 11, 2006 30.17 30.17 29.58 29.65 89,233 -0.63(-2.07%)
Oct 10, 2006 30.45 30.54 30.17 30.28 63,339 -0.19(-0.63%)
Oct 09, 2006 30.37 30.49 30.32 30.47 28,084 +0.06(+0.20%)
Oct 06, 2006 30.38 30.45 30.24 30.41 43,023 +0.01(+0.03%)
Oct 05, 2006 30.82 30.82 30.37 30.40 151,976 -0.39(-1.27%)
Oct 04, 2006 30.72 30.80 30.58 30.79 155,163 -0.21(-0.66%)
Oct 03, 2006 30.80 31.11 30.57 31.00 219,698 -0.08(-0.24%)
Oct 02, 2006 30.37 31.08 30.37 31.07 120,306 +0.56(+1.84%)
Sep 29, 2006 30.83 30.92 30.35 30.51 110,944 -0.53(-1.71%)
Sep 28, 2006 30.50 31.08 30.44 31.04 142,016 +0.60(+1.96%)
Sep 27, 2006 30.10 30.48 30.05 30.44 125,484 +0.24(+0.78%)
Sep 26, 2006 30.52 30.53 30.18 30.21 66,925 -0.22(-0.73%)
Sep 25, 2006 30.14 30.65 30.12 30.43 115,724 +0.34(+1.12%)
Sep 22, 2006 30.03 30.22 29.99 30.09 67,124 +0.12(+0.40%)
Sep 21, 2006 29.90 30.19 29.89 29.97 153,370 +0.15(+0.49%)
Sep 20, 2006 29.78 30.19 29.78 29.83 146,399 +0.04(+0.13%)
Sep 19, 2006 29.66 30.02 29.64 29.79 80,270 -0.14(-0.47%)
Sep 18, 2006 30.10 30.16 29.77 29.93 116,521 -0.16(-0.53%)
Sep 15, 2006 30.02 30.23 29.97 30.09 87,042 +0.12(+0.39%)
Sep 14, 2006 29.89 30.07 29.83 29.97 96,205 +0.21(+0.69%)
Sep 13, 2006 29.77 29.82 29.42 29.77 94,014 -0.08(-0.25%)
Sep 12, 2006 29.47 29.92 29.47 29.84 156,955 +0.50(+1.71%)
Sep 11, 2006 29.47 29.53 29.15 29.34 175,877 -0.18(-0.60%)
Sep 08, 2006 29.58 29.63 29.50 29.52 108,156 -0.16(-0.52%)
Sep 07, 2006 30.01 30.17 29.59 29.67 533,410 -0.44(-1.47%)
Sep 06, 2006 30.09 30.22 29.92 30.11 131,858 -0.07(-0.22%)
Sep 05, 2006 30.02 30.28 30.02 30.18 126,480 -0.12(-0.40%)
Sep 01, 2006 30.43 30.47 30.20 30.30 93,615 -0.11(-0.36%)
Aug 31, 2006 30.18 30.49 30.09 30.41 154,167 +0.23(+0.75%)
Aug 30, 2006 30.18 30.20 29.94 30.18 115,924 +0.09(+0.28%)
Aug 29, 2006 29.91 30.12 29.87 30.10 109,151 +0.17(+0.57%)
Aug 28, 2006 29.55 30.02 29.55 29.93 100,387 +0.28(+0.95%)
Aug 25, 2006 29.95 29.95 29.34 29.65 95,806 -0.35(-1.17%)
Aug 24, 2006 30.10 30.18 29.89 30.00 80,868 -0.11(-0.35%)
Aug 23, 2006 29.97 30.26 29.84 30.10 174,882 +0.23(+0.77%)
Aug 22, 2006 29.99 30.03 29.67 29.87 178,268 +0.44(+1.48%)
Aug 21, 2006 29.30 29.56 29.27 29.44 107,359 +0.47(+1.63%)
Aug 18, 2006 28.90 29.05 28.89 28.96 69,713 +0.10(+0.33%)
Aug 17, 2006 28.69 28.99 28.64 28.87 85,449 +0.13(+0.44%)
Aug 16, 2006 28.87 28.96 28.65 28.74 65,331 +0.30(+1.06%)
Aug 15, 2006 28.28 28.44 28.24 28.44 58,758 +0.29(+1.03%)
Aug 14, 2006 28.47 28.47 28.11 28.15 68,120 -0.23(-0.80%)
Aug 11, 2006 28.08 28.39 28.08 28.38 55,970 +0.34(+1.22%)
Aug 10, 2006 28.47 28.47 27.96 28.03 47,206 -0.43(-1.52%)
Aug 09, 2006 28.48 28.74 28.37 28.47 64,734 +0.07(+0.25%)
Aug 08, 2006 28.21 28.54 28.21 28.40 92,420 +0.19(+0.68%)
Aug 07, 2006 27.96 28.26 27.96 28.21 16,731 +0.07(+0.25%)
Aug 04, 2006 28.28 28.33 27.94 28.14 67,921 -0.08(-0.28%)
Aug 03, 2006 27.86 28.33 27.86 28.22 81,266 +0.09(+0.30%)
Aug 02, 2006 28.39 28.40 28.10 28.13 73,299 -0.40(-1.41%)
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.