Bank of Montreal (NY: BMO )

59.47 USD -0.64 (-1.06%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 60.04 60.12 59.02 59.47 709,394 -1.44(-2.36%)
Oct 29, 2020 59.83 61.11 59.20 60.91 723,379 +0.84(+1.40%)
Oct 28, 2020 61.28 61.57 60.04 60.07 2,447,093 -2.23(-3.58%)
Oct 27, 2020 63.19 63.31 62.20 62.30 627,462 -1.06(-1.67%)
Oct 26, 2020 63.41 63.53 62.80 63.36 572,754 -0.63(-0.98%)
Oct 23, 2020 63.46 64.38 63.36 63.99 491,700 +1.05(+1.67%)
Oct 22, 2020 62.32 63.43 62.32 62.94 583,461 +0.58(+0.93%)
Oct 21, 2020 61.44 62.45 61.41 62.36 509,212 +0.74(+1.20%)
Oct 20, 2020 60.97 61.85 60.58 61.62 536,850 +1.09(+1.80%)
Oct 19, 2020 61.63 61.63 60.30 60.53 606,614 -0.81(-1.32%)
Oct 16, 2020 61.39 61.81 61.24 61.34 378,000 -0.01(-0.02%)
Oct 15, 2020 60.74 61.60 60.12 61.35 359,928 -0.08(-0.13%)
Oct 14, 2020 61.85 62.25 61.42 61.43 465,733 -0.42(-0.68%)
Oct 13, 2020 62.41 62.57 61.56 61.85 395,861 -1.05(-1.67%)
Oct 12, 2020 62.50 62.94 62.34 62.90 254,227 +0.59(+0.95%)
Oct 09, 2020 62.70 62.84 61.96 62.31 458,500 +0.01(+0.02%)
Oct 08, 2020 61.87 62.66 61.87 62.30 481,264 +0.75(+1.22%)
Oct 07, 2020 61.16 61.71 60.95 61.55 412,903 +1.14(+1.89%)
Oct 06, 2020 59.82 61.14 59.48 60.41 883,889 +1.29(+2.18%)
Oct 05, 2020 58.64 59.36 58.52 59.12 739,953 +0.99(+1.70%)
Oct 02, 2020 57.21 58.35 56.96 58.13 672,000 +0.13(+0.22%)
Oct 01, 2020 58.66 58.78 57.88 58.00 408,398 -0.41(-0.70%)
Sep 30, 2020 58.50 59.07 58.24 58.41 555,834 +0.03(+0.05%)
Sep 29, 2020 59.26 59.34 58.13 58.38 443,217 -1.13(-1.90%)
Sep 28, 2020 59.25 59.70 59.15 59.51 488,686 +1.24(+2.13%)
Sep 25, 2020 57.97 58.32 57.69 58.27 362,500 -0.13(-0.22%)
Sep 24, 2020 58.00 58.84 57.22 58.40 491,276 +0.38(+0.65%)
Sep 23, 2020 58.86 59.52 58.01 58.02 636,178 -0.70(-1.19%)
Sep 22, 2020 59.69 60.16 58.66 58.72 342,800 -0.77(-1.29%)
Sep 21, 2020 59.54 59.61 58.30 59.49 723,116 -1.26(-2.07%)
Sep 18, 2020 61.36 61.37 60.59 60.75 457,000 -0.71(-1.16%)
Sep 17, 2020 60.72 61.51 60.50 61.46 359,350 +0.25(+0.41%)
Sep 16, 2020 61.65 61.86 61.18 61.21 371,972 -0.42(-0.68%)
Sep 15, 2020 61.98 62.21 61.47 61.63 359,213 -0.06(-0.10%)
Sep 14, 2020 61.30 61.88 61.30 61.69 351,340 +0.64(+1.05%)
Sep 11, 2020 60.70 61.16 60.56 61.05 363,500 +0.57(+0.94%)
Sep 10, 2020 61.74 61.74 60.33 60.48 574,574 -0.92(-1.50%)
Sep 09, 2020 61.10 61.86 60.84 61.40 480,158 +0.86(+1.42%)
Sep 08, 2020 61.17 61.24 60.04 60.54 668,365 -1.77(-2.84%)
Sep 04, 2020 62.76 63.04 61.59 62.31 589,900 +0.29(+0.47%)
Sep 03, 2020 63.08 63.27 61.90 62.02 580,490 -0.79(-1.26%)
Sep 02, 2020 62.53 63.00 62.53 62.81 473,414 +0.25(+0.40%)
Sep 01, 2020 63.03 63.24 62.35 62.56 503,717 -1.01(-1.59%)
Aug 31, 2020 62.92 63.79 62.69 63.57 779,932 +0.37(+0.59%)
Aug 28, 2020 64.37 64.37 62.75 63.20 509,200 -0.55(-0.86%)
Aug 27, 2020 63.89 64.28 63.30 63.75 831,357 +0.20(+0.31%)
Aug 26, 2020 61.91 63.93 61.62 63.55 1,233,766 +1.90(+3.08%)
Aug 25, 2020 59.25 61.93 58.78 61.65 1,245,713 +3.41(+5.86%)
Aug 24, 2020 57.64 58.24 57.54 58.24 586,171 +0.97(+1.69%)
Aug 21, 2020 57.42 57.62 57.14 57.27 394,000 -0.45(-0.78%)
Aug 20, 2020 57.89 58.14 57.66 57.72 419,446 -0.62(-1.06%)
Aug 19, 2020 58.76 59.26 58.29 58.34 528,423 -0.33(-0.56%)
Aug 18, 2020 59.05 59.28 58.49 58.67 391,292 -0.32(-0.54%)
Aug 17, 2020 58.90 59.25 58.75 58.99 402,833 +0.07(+0.12%)
Aug 14, 2020 58.47 59.23 58.34 58.92 379,500 +0.11(+0.19%)
Aug 13, 2020 59.24 59.60 58.74 58.81 356,765 -0.55(-0.93%)
Aug 12, 2020 59.00 59.43 58.83 59.36 693,651 +1.10(+1.89%)
Aug 11, 2020 58.13 58.70 57.87 58.26 698,654 +0.89(+1.55%)
Aug 10, 2020 56.48 57.44 56.19 57.37 522,800 +1.15(+2.05%)
Aug 07, 2020 55.27 56.27 55.21 56.22 509,800 +0.33(+0.59%)
Aug 06, 2020 55.93 56.21 55.81 55.89 596,815 -0.15(-0.27%)
Aug 05, 2020 55.34 56.09 55.20 56.04 574,057 +1.20(+2.19%)
Aug 04, 2020 54.80 55.32 54.64 54.84 429,062 +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.