Bank of Montreal (NY: BMO )

110.88 USD -0.39 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 110.84 111.72 110.32 110.88 911,959 -0.39(-0.35%)
Oct 26, 2021 110.95 111.27 1,702,983 +0.46(+0.42%)
Oct 25, 2021 109.74 110.92 109.30 110.81 430,067 +1.31(+1.20%)
Oct 22, 2021 109.19 110.26 108.81 109.50 453,736 +0.52(+0.48%)
Oct 21, 2021 109.32 110.14 108.73 108.98 357,652 -0.32(-0.29%)
Oct 20, 2021 107.81 109.37 107.55 109.30 400,797 +1.59(+1.48%)
Oct 19, 2021 107.50 107.73 107.17 107.71 281,886 +0.73(+0.68%)
Oct 18, 2021 107.21 107.46 106.75 106.98 400,831 -0.23(-0.21%)
Oct 15, 2021 106.00 107.35 105.93 107.21 614,523 +1.70(+1.61%)
Oct 14, 2021 105.20 105.80 104.79 105.51 534,640 +1.42(+1.36%)
Oct 13, 2021 103.90 104.30 103.07 104.09 388,746 +0.05(+0.05%)
Oct 12, 2021 104.24 104.71 103.71 104.04 461,340 -0.29(-0.28%)
Oct 11, 2021 105.49 105.72 104.28 104.33 262,201 -0.49(-0.47%)
Oct 08, 2021 103.75 105.16 103.42 104.82 619,624 +1.26(+1.22%)
Oct 07, 2021 102.65 103.65 102.63 103.56 473,685 +1.50(+1.47%)
Oct 06, 2021 101.60 102.18 100.81 102.06 494,486 -0.43(-0.42%)
Oct 05, 2021 101.56 102.73 101.14 102.49 476,079 +1.39(+1.37%)
Oct 04, 2021 100.87 102.17 100.49 101.10 395,383 +0.35(+0.35%)
Oct 01, 2021 100.00 101.33 99.21 100.75 548,198 +1.02(+1.02%)
Sep 30, 2021 101.17 101.18 99.36 99.73 479,440 -0.77(-0.77%)
Sep 29, 2021 101.20 101.32 100.46 100.50 473,853 -0.49(-0.49%)
Sep 28, 2021 102.23 102.31 100.83 100.99 992,758 -1.48(-1.44%)
Sep 27, 2021 101.99 102.63 101.82 102.47 710,687 +0.97(+0.96%)
Sep 24, 2021 100.73 101.80 100.70 101.50 391,176 +0.07(+0.07%)
Sep 23, 2021 100.19 101.59 100.09 101.43 737,497 +2.28(+2.30%)
Sep 22, 2021 98.58 100.03 98.46 99.15 690,306 +1.33(+1.36%)
Sep 21, 2021 98.34 98.80 97.57 97.82 603,608 +0.22(+0.23%)
Sep 20, 2021 98.60 98.60 96.43 97.60 1,194,538 -2.69(-2.68%)
Sep 17, 2021 101.52 101.87 100.16 100.29 902,883 -1.29(-1.27%)
Sep 16, 2021 101.76 102.17 100.78 101.58 458,998 -0.05(-0.05%)
Sep 15, 2021 100.67 101.81 100.30 101.63 496,213 +1.13(+1.12%)
Sep 14, 2021 101.90 102.41 100.47 100.50 491,006 -1.27(-1.25%)
Sep 13, 2021 101.50 102.03 101.07 101.77 519,414 +0.89(+0.88%)
Sep 10, 2021 102.18 102.35 100.86 100.88 297,426 -0.47(-0.46%)
Sep 09, 2021 101.12 101.78 100.93 101.35 533,084 +0.12(+0.12%)
Sep 08, 2021 101.10 101.97 100.56 101.23 425,889 -0.30(-0.30%)
Sep 07, 2021 101.89 102.63 101.50 101.53 510,881 -0.44(-0.43%)
Sep 03, 2021 102.00 102.31 101.52 101.97 580,315 +0.15(+0.15%)
Sep 02, 2021 101.02 102.09 100.58 101.82 563,153 +1.21(+1.20%)
Sep 01, 2021 100.06 101.11 99.88 100.61 548,552 +1.09(+1.10%)
Aug 31, 2021 99.92 101.23 99.50 99.52 648,203 -0.30(-0.30%)
Aug 30, 2021 100.67 100.73 99.80 99.82 938,714 -0.83(-0.82%)
Aug 27, 2021 100.65 101.29 100.06 100.65 747,309 +0.05(+0.05%)
Aug 26, 2021 103.99 103.99 100.58 100.60 930,313 -3.14(-3.03%)
Aug 25, 2021 104.00 104.85 103.55 103.74 1,342,855 -0.09(-0.09%)
Aug 24, 2021 102.31 104.06 102.05 103.83 1,153,643 +2.05(+2.01%)
Aug 23, 2021 100.67 101.80 100.62 101.78 735,770 +1.99(+1.99%)
Aug 20, 2021 98.41 99.84 98.12 99.79 523,494 +0.93(+0.94%)
Aug 19, 2021 99.82 100.19 98.61 98.86 975,498 -2.41(-2.38%)
Aug 18, 2021 100.77 102.01 100.71 101.27 947,224 +0.29(+0.29%)
Aug 17, 2021 101.12 101.34 100.02 100.98 1,476,628 -1.01(-0.99%)
Aug 16, 2021 102.18 102.43 101.45 101.99 424,837 -0.88(-0.86%)
Aug 13, 2021 103.37 103.60 102.69 102.87 340,190 -0.29(-0.28%)
Aug 12, 2021 103.24 103.33 102.52 103.16 320,475 -0.06(-0.06%)
Aug 11, 2021 102.40 103.35 102.34 103.22 504,415 +1.11(+1.09%)
Aug 10, 2021 100.58 102.19 100.51 102.11 580,196 +1.53(+1.52%)
Aug 09, 2021 100.72 100.77 100.04 100.58 469,232 -0.08(-0.08%)
Aug 06, 2021 100.82 101.22 100.34 100.66 747,449 +0.34(+0.34%)
Aug 05, 2021 99.25 100.41 99.23 100.32 607,677 +1.53(+1.55%)
Aug 04, 2021 98.45 99.54 98.45 98.79 596,694 -0.34(-0.34%)
Aug 03, 2021 98.57 99.51 97.85 99.13 677,453 +1.01(+1.03%)
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.