Bank of Montreal (NY: BMO )

96.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 44.96 45.04 44.36 44.72 2,104,992 -0.38(-0.84%)
Jul 30, 2020 44.71 45.12 44.05 45.10 745,836 -0.24(-0.53%)
Jul 29, 2020 44.50 45.37 44.35 45.34 658,002 +0.85(+1.90%)
Jul 28, 2020 44.54 44.69 44.17 44.50 596,988 -0.23(-0.52%)
Jul 27, 2020 44.14 44.75 43.55 44.73 754,460 +0.48(+1.09%)
Jul 24, 2020 44.57 44.57 44.03 44.25 559,022 -0.27(-0.60%)
Jul 23, 2020 44.85 45.00 44.40 44.51 624,505 -0.44(-0.99%)
Jul 22, 2020 44.71 44.96 44.58 44.96 408,939 +0.07(+0.16%)
Jul 21, 2020 44.72 45.45 44.72 44.88 635,107 +0.76(+1.72%)
Jul 20, 2020 44.10 44.48 43.92 44.13 494,371 -0.13(-0.29%)
Jul 17, 2020 44.97 45.00 44.22 44.25 579,754 -0.50(-1.12%)
Jul 16, 2020 44.67 45.44 44.47 44.75 562,832 -0.33(-0.73%)
Jul 15, 2020 44.10 45.22 44.10 45.08 948,723 +1.42(+3.25%)
Jul 14, 2020 43.22 43.67 42.78 43.67 836,571 +0.37(+0.86%)
Jul 13, 2020 43.66 43.84 43.01 43.30 940,748 +0.14(+0.32%)
Jul 10, 2020 42.15 43.23 42.06 43.16 632,888 +1.17(+2.78%)
Jul 09, 2020 42.70 42.76 41.73 41.99 1,372,024 -0.95(-2.21%)
Jul 08, 2020 42.52 42.95 42.01 42.94 773,775 +0.39(+0.93%)
Jul 07, 2020 43.51 43.51 42.55 42.55 737,428 -1.32(-3.01%)
Jul 06, 2020 43.83 43.94 43.10 43.87 903,020 +1.26(+2.95%)
Jul 02, 2020 43.07 43.72 42.31 42.61 661,565 +0.27(+0.63%)
Jul 01, 2020 42.97 43.28 42.29 42.35 308,441 -0.39(-0.90%)
Jun 30, 2020 41.70 42.95 41.57 42.73 758,636 +0.67(+1.59%)
Jun 29, 2020 41.79 42.67 41.65 42.06 641,059 +0.56(+1.36%)
Jun 26, 2020 43.01 43.14 41.43 41.50 1,222,449 -2.01(-4.63%)
Jun 25, 2020 43.43 43.92 43.13 43.51 853,865 -0.21(-0.48%)
Jun 24, 2020 44.77 44.77 43.51 43.72 979,037 -1.43(-3.18%)
Jun 23, 2020 45.16 45.65 44.67 45.16 847,969 +0.42(+0.94%)
Jun 22, 2020 44.91 44.95 44.48 44.74 467,185 -0.15(-0.34%)
Jun 19, 2020 45.77 45.91 44.85 44.89 882,542 -0.34(-0.75%)
Jun 18, 2020 44.73 45.56 44.59 45.23 622,340 +0.06(+0.12%)
Jun 17, 2020 45.68 45.83 44.86 45.17 729,159 -0.43(-0.94%)
Jun 16, 2020 45.57 46.00 44.36 45.60 1,127,732 +1.27(+2.87%)
Jun 15, 2020 43.09 45.10 42.76 44.33 1,080,751 +0.14(+0.33%)
Jun 12, 2020 44.30 44.69 43.38 44.18 1,165,964 +1.35(+3.16%)
Jun 11, 2020 42.93 44.11 42.49 42.83 1,934,884 -2.75(-6.03%)
Jun 10, 2020 46.48 46.48 45.31 45.58 1,174,512 -0.87(-1.87%)
Jun 09, 2020 45.90 47.01 45.39 46.45 1,550,952 -0.52(-1.10%)
Jun 08, 2020 47.09 47.12 45.80 46.96 952,948 +1.32(+2.89%)
Jun 05, 2020 46.73 47.11 45.33 45.64 1,173,909 +1.40(+3.17%)
Jun 04, 2020 43.96 44.62 43.29 44.24 1,044,974 +0.09(+0.20%)
Jun 03, 2020 42.60 44.61 42.57 44.15 1,174,836 +2.13(+5.06%)
Jun 02, 2020 41.45 42.29 41.45 42.02 978,139 +1.05(+2.56%)
Jun 01, 2020 40.09 41.67 39.91 40.98 1,023,465 +1.26(+3.16%)
May 29, 2020 39.97 40.33 39.37 39.72 1,304,881 -0.82(-2.03%)
May 28, 2020 41.82 42.00 40.37 40.54 1,178,278 -1.07(-2.57%)
May 27, 2020 40.56 42.07 40.43 41.61 1,923,961 +0.74(+1.81%)
May 26, 2020 39.03 41.11 38.84 40.87 1,844,139 +3.90(+10.54%)
May 22, 2020 37.51 37.51 36.53 36.97 1,085,891 -0.66(-1.76%)
May 21, 2020 38.37 38.75 37.56 37.63 912,472 -0.89(-2.30%)
May 20, 2020 38.29 38.82 38.24 38.52 1,034,070 +0.82(+2.18%)
May 19, 2020 38.24 38.46 37.50 37.70 1,865,779 -0.72(-1.87%)
May 18, 2020 36.29 38.78 36.28 38.41 1,407,844 +2.72(+7.63%)
May 15, 2020 35.94 36.12 35.37 35.69 979,499 -0.52(-1.45%)
May 14, 2020 36.10 36.43 34.85 36.22 1,869,536 -0.28(-0.77%)
May 13, 2020 38.59 38.65 36.37 36.50 1,714,285 -2.05(-5.31%)
May 12, 2020 39.78 40.05 38.54 38.54 733,296 -0.91(-2.31%)
May 11, 2020 39.15 39.67 38.70 39.45 751,159 -0.08(-0.20%)
May 08, 2020 39.39 39.57 38.80 39.53 678,449 +0.87(+2.25%)
May 07, 2020 38.91 39.55 38.55 38.66 727,602 +0.05(+0.13%)
May 06, 2020 39.07 39.20 38.25 38.62 675,423 -0.20(-0.52%)
May 05, 2020 39.66 40.19 38.70 38.82 986,838 -0.31(-0.78%)
May 04, 2020 38.73 39.40 38.17 39.12 1,113,495 -0.17(-0.43%)
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.