Bank of Montreal (NY: BMO )

88.62 +1.75 (+2.01%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.07 51.14 50.21 50.59 833,809 -0.55(-1.07%)
Oct 29, 2020 50.23 51.31 49.70 51.14 861,619 +0.71(+1.40%)
Oct 28, 2020 51.45 51.69 50.41 50.43 2,914,742 -1.87(-3.58%)
Oct 27, 2020 53.05 53.15 52.22 52.30 747,372 -0.89(-1.67%)
Oct 26, 2020 53.24 53.34 52.72 53.19 682,209 -0.53(-0.98%)
Oct 23, 2020 53.28 54.05 53.19 53.72 585,665 +0.88(+1.67%)
Oct 22, 2020 52.32 53.25 52.32 52.84 694,962 +0.49(+0.93%)
Oct 21, 2020 51.58 52.43 51.56 52.35 606,524 +0.62(+1.20%)
Oct 20, 2020 51.19 51.93 50.86 51.73 639,444 +0.92(+1.80%)
Oct 19, 2020 51.74 51.74 50.63 50.82 722,540 -0.68(-1.32%)
Oct 16, 2020 51.54 51.89 51.41 51.50 450,237 -0.01(-0.02%)
Oct 15, 2020 50.99 51.71 50.47 51.51 428,711 -0.07(-0.13%)
Oct 14, 2020 51.93 52.26 51.57 51.57 554,736 -0.35(-0.68%)
Oct 13, 2020 52.40 52.53 51.68 51.93 471,511 -0.88(-1.67%)
Oct 12, 2020 52.47 52.84 52.34 52.81 302,810 +0.50(+0.95%)
Oct 09, 2020 52.64 52.76 52.02 52.31 546,121 +0.01(+0.02%)
Oct 08, 2020 51.94 52.61 51.94 52.30 573,235 +0.63(+1.22%)
Oct 07, 2020 51.35 51.81 51.17 51.67 491,810 +0.96(+1.89%)
Oct 06, 2020 50.22 51.33 49.94 50.72 1,052,803 +1.08(+2.18%)
Oct 05, 2020 49.23 49.84 49.13 49.63 881,360 +0.83(+1.70%)
Oct 02, 2020 48.03 48.99 47.82 48.80 800,421 +0.11(+0.22%)
Oct 01, 2020 49.25 49.35 48.59 48.69 486,444 -0.34(-0.70%)
Sep 30, 2020 49.11 49.59 48.90 49.04 662,056 +0.03(+0.05%)
Sep 29, 2020 49.75 49.82 48.80 49.01 527,917 -0.95(-1.90%)
Sep 28, 2020 49.74 50.12 49.66 49.96 582,075 +1.04(+2.13%)
Sep 25, 2020 48.67 48.96 48.43 48.92 431,775 -0.11(-0.22%)
Sep 24, 2020 48.69 49.40 48.04 49.03 585,160 +0.32(+0.65%)
Sep 23, 2020 49.42 49.97 48.70 48.71 757,754 -0.59(-1.19%)
Sep 22, 2020 50.11 50.51 49.25 49.30 408,310 -0.65(-1.29%)
Sep 21, 2020 49.99 50.05 48.95 49.95 861,306 -1.06(-2.07%)
Sep 18, 2020 51.52 51.52 50.87 51.00 544,334 -0.60(-1.16%)
Sep 17, 2020 50.98 51.65 50.79 51.60 428,023 +0.21(+0.41%)
Sep 16, 2020 51.76 51.94 51.36 51.39 443,057 -0.35(-0.68%)
Sep 15, 2020 52.04 52.23 51.61 51.74 427,860 -0.05(-0.10%)
Sep 14, 2020 51.46 51.95 51.46 51.79 418,482 +0.54(+1.05%)
Sep 11, 2020 50.96 51.35 50.84 51.26 432,966 +0.48(+0.94%)
Sep 10, 2020 51.83 51.83 50.65 50.78 684,377 -0.77(-1.50%)
Sep 09, 2020 51.30 51.93 51.08 51.55 571,918 +0.72(+1.42%)
Sep 08, 2020 51.36 51.41 50.41 50.83 796,092 -1.49(-2.84%)
Sep 04, 2020 52.69 52.93 51.71 52.31 702,632 +0.24(+0.47%)
Sep 03, 2020 52.96 53.12 51.97 52.07 691,423 -0.66(-1.26%)
Sep 02, 2020 52.50 52.89 52.50 52.73 563,885 +0.21(+0.40%)
Sep 01, 2020 52.92 53.09 52.35 52.52 599,979 -0.85(-1.59%)
Aug 31, 2020 52.82 53.56 52.63 53.37 928,980 +0.31(+0.59%)
Aug 28, 2020 54.04 54.04 52.68 53.06 606,510 -0.46(-0.86%)
Aug 27, 2020 53.64 53.97 53.14 53.52 990,232 +0.17(+0.31%)
Aug 26, 2020 51.98 53.67 51.73 53.35 1,469,543 +1.60(+3.08%)
Aug 25, 2020 49.74 51.99 49.35 51.76 1,483,773 +2.86(+5.86%)
Aug 24, 2020 48.39 48.90 48.31 48.90 698,190 +0.81(+1.69%)
Aug 21, 2020 48.21 48.38 47.97 48.08 469,294 -0.38(-0.78%)
Aug 20, 2020 48.60 48.81 48.41 48.46 499,603 -0.52(-1.06%)
Aug 19, 2020 49.33 49.75 48.94 48.98 629,406 -0.28(-0.56%)
Aug 18, 2020 49.58 49.77 49.11 49.26 466,069 -0.27(-0.54%)
Aug 17, 2020 49.45 49.74 49.32 49.53 479,815 +0.06(+0.12%)
Aug 14, 2020 49.09 49.73 48.98 49.47 452,023 +0.09(+0.19%)
Aug 13, 2020 49.74 50.04 49.32 49.37 424,944 -0.46(-0.93%)
Aug 12, 2020 49.53 49.89 49.39 49.84 826,210 +0.92(+1.89%)
Aug 11, 2020 48.80 49.28 48.59 48.91 832,169 +0.75(+1.55%)
Aug 10, 2020 47.42 48.22 47.17 48.17 622,709 +0.97(+2.05%)
Aug 07, 2020 46.40 47.24 46.35 47.20 607,224 +0.28(+0.59%)
Aug 06, 2020 46.96 47.19 46.86 46.92 710,868 -0.13(-0.27%)
Aug 05, 2020 46.46 47.09 46.34 47.05 683,761 +1.01(+2.19%)
Aug 04, 2020 46.01 46.44 45.87 46.04 511,057 +0.00(+0.00%)
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.