Skip to main content

Bank of Montreal (NY: BMO )

96.69 +0.31 (+0.32%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.76 22.11 21.76 21.83 195,525 +0.04(+0.17%)
Jan 30, 2006 21.60 21.85 21.58 21.79 119,229 +0.26(+1.22%)
Jan 27, 2006 21.52 21.61 21.42 21.53 78,483 +0.06(+0.27%)
Jan 26, 2006 21.37 21.48 21.33 21.47 87,234 +0.12(+0.57%)
Jan 25, 2006 21.36 21.42 21.26 21.35 120,050 +0.04(+0.17%)
Jan 24, 2006 21.51 21.51 21.29 21.32 188,689 -0.55(-2.53%)
Jan 23, 2006 21.46 22.03 21.45 21.87 467,074 +0.45(+2.10%)
Jan 20, 2006 21.52 21.57 21.25 21.42 148,490 +0.04(+0.17%)
Jan 19, 2006 21.50 21.60 21.31 21.38 93,797 -0.20(-0.93%)
Jan 18, 2006 21.56 21.66 21.45 21.58 70,553 -0.34(-1.55%)
Jan 17, 2006 21.95 22.01 21.81 21.92 104,462 -0.04(-0.17%)
Jan 13, 2006 21.67 21.97 21.64 21.96 168,726 +0.31(+1.44%)
Jan 12, 2006 21.34 21.72 21.32 21.65 170,914 +0.24(+1.14%)
Jan 11, 2006 20.92 21.54 20.87 21.40 149,584 +0.61(+2.96%)
Jan 10, 2006 20.63 20.80 20.62 20.79 80,398 +0.07(+0.32%)
Jan 09, 2006 20.62 20.87 20.60 20.72 124,152 -0.18(-0.86%)
Jan 06, 2006 20.95 21.00 20.84 20.90 72,467 -0.12(-0.59%)
Jan 05, 2006 21.19 21.24 20.96 21.03 132,629 -0.31(-1.47%)
Jan 04, 2006 21.03 21.40 20.93 21.34 238,732 +0.41(+1.94%)
Jan 03, 2006 20.37 21.03 20.37 20.94 201,268 +0.48(+2.34%)
Dec 30, 2005 20.43 20.48 20.38 20.46 72,741 +0.03(+0.13%)
Dec 29, 2005 20.33 20.47 20.30 20.43 53,598 +0.00(+0.00%)
Dec 28, 2005 20.22 20.46 20.19 20.43 41,566 +0.26(+1.31%)
Dec 27, 2005 20.25 20.26 20.15 20.17 12,579 -0.08(-0.42%)
Dec 23, 2005 20.18 20.30 20.17 20.25 24,885 +0.03(+0.13%)
Dec 22, 2005 20.31 20.34 20.08 20.23 252,405 -0.08(-0.41%)
Dec 21, 2005 20.02 20.34 20.01 20.31 72,194 +0.33(+1.67%)
Dec 20, 2005 19.94 19.98 19.88 19.98 74,381 +0.03(+0.16%)
Dec 19, 2005 20.04 20.19 19.94 19.94 54,692 -0.15(-0.75%)
Dec 16, 2005 19.87 20.16 19.82 20.09 121,690 +0.39(+1.99%)
Dec 15, 2005 19.86 19.86 19.66 19.70 107,744 -0.23(-1.16%)
Dec 14, 2005 19.95 20.03 19.89 19.93 87,508 +0.02(+0.11%)
Dec 13, 2005 19.99 20.05 19.88 19.91 87,234 -0.08(-0.42%)
Dec 12, 2005 19.99 20.05 19.89 20.00 85,593 +0.07(+0.33%)
Dec 09, 2005 19.93 20.15 19.92 19.93 116,221 -0.01(-0.04%)
Dec 08, 2005 19.86 20.05 19.80 19.94 104,736 +0.14(+0.68%)
Dec 07, 2005 19.82 19.89 19.75 19.80 94,891 -0.10(-0.48%)
Dec 06, 2005 19.75 19.97 19.75 19.90 77,389 +0.13(+0.67%)
Dec 05, 2005 19.78 19.83 19.74 19.77 74,655 -0.01(-0.06%)
Dec 02, 2005 19.77 19.82 19.68 19.78 57,974 -0.02(-0.11%)
Dec 01, 2005 19.67 19.83 19.42 19.80 135,363 +0.16(+0.82%)
Nov 30, 2005 19.82 19.93 19.55 19.64 241,467 -0.20(-1.01%)
Nov 29, 2005 19.38 19.86 19.32 19.84 403,083 +0.69(+3.63%)
Nov 28, 2005 19.12 19.36 19.05 19.14 149,857 -0.07(-0.36%)
Nov 25, 2005 19.14 19.26 19.14 19.21 62,076 +0.50(+2.68%)
Nov 23, 2005 18.62 18.74 18.62 18.71 85,320 +0.17(+0.91%)
Nov 22, 2005 18.40 18.58 18.40 18.54 97,899 +0.20(+1.10%)
Nov 21, 2005 18.19 18.36 18.19 18.34 167,632 +0.34(+1.87%)
Nov 18, 2005 18.02 18.05 17.96 18.01 66,998 +0.02(+0.12%)
Nov 17, 2005 17.86 18.00 17.86 17.98 47,855 +0.15(+0.86%)
Nov 16, 2005 17.72 17.87 17.72 17.83 38,558 +0.06(+0.33%)
Nov 15, 2005 17.77 17.87 17.75 17.77 30,627 -0.05(-0.31%)
Nov 14, 2005 17.88 17.92 17.80 17.83 78,757 -0.07(-0.41%)
Nov 11, 2005 17.79 17.94 17.79 17.90 55,239 +0.11(+0.60%)
Nov 10, 2005 17.79 17.90 17.70 17.79 89,148 +0.05(+0.27%)
Nov 09, 2005 17.53 17.75 17.53 17.75 206,464 +0.16(+0.94%)
Nov 08, 2005 17.55 17.69 17.52 17.58 54,692 -0.07(-0.41%)
Nov 07, 2005 17.59 17.75 17.58 17.66 52,231 -0.07(-0.39%)
Nov 04, 2005 17.73 17.86 17.65 17.72 65,084 -0.01(-0.04%)
Nov 03, 2005 17.82 17.82 17.68 17.73 36,917 -0.17(-0.96%)
Nov 02, 2005 18.03 18.03 17.79 17.90 72,467 -0.12(-0.69%)
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.