Bank of Montreal (NY: BMO )

79.07 USD +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 78.14 79.10 77.71 79.07 794,164 +0.33(+0.42%)
Jan 14, 2021 78.31 79.11 77.97 78.74 535,931 +0.54(+0.69%)
Jan 13, 2021 78.39 78.66 77.98 78.20 564,167 -0.19(-0.24%)
Jan 12, 2021 78.44 78.53 78.02 78.39 303,541 +0.20(+0.26%)
Jan 11, 2021 77.70 78.24 77.41 78.19 356,476 -0.43(-0.55%)
Jan 08, 2021 78.41 78.78 77.95 78.62 467,400 +0.33(+0.42%)
Jan 07, 2021 77.50 78.36 77.25 78.29 549,731 +0.78(+1.01%)
Jan 06, 2021 76.37 77.52 76.26 77.51 839,696 +1.36(+1.79%)
Jan 05, 2021 75.01 76.42 75.01 76.15 393,212 +1.10(+1.47%)
Jan 04, 2021 76.24 76.51 74.79 75.05 453,455 -0.98(-1.29%)
Dec 31, 2020 76.03 76.03 76.03 268,720 +0.30(+0.40%)
Dec 30, 2020 76.03 76.52 75.67 75.73 268,720 -0.10(-0.13%)
Dec 29, 2020 76.21 76.58 75.75 75.83 350,369 -0.08(-0.11%)
Dec 28, 2020 76.20 76.83 75.72 75.91 197,805 +0.01(+0.01%)
Dec 24, 2020 76.08 76.08 75.35 75.90 151,000 +0.19(+0.25%)
Dec 23, 2020 75.45 75.85 75.38 75.71 487,179 +0.84(+1.12%)
Dec 22, 2020 75.53 75.53 74.17 74.87 394,629 -0.43(-0.57%)
Dec 21, 2020 74.21 75.41 73.69 75.30 467,399 -0.15(-0.20%)
Dec 18, 2020 76.75 76.75 75.20 75.45 483,700 -1.25(-1.63%)
Dec 17, 2020 76.68 76.92 76.45 76.70 269,360 +0.26(+0.34%)
Dec 16, 2020 76.88 76.92 76.10 76.44 329,119 -0.50(-0.65%)
Dec 15, 2020 75.60 77.01 75.60 76.94 421,300 +1.61(+2.14%)
Dec 14, 2020 76.81 76.81 75.25 75.33 621,488 -0.80(-1.05%)
Dec 11, 2020 75.71 76.27 75.69 76.13 283,500 -0.45(-0.59%)
Dec 10, 2020 76.51 77.08 76.15 76.58 334,388 -0.15(-0.20%)
Dec 09, 2020 76.67 76.85 76.23 76.73 387,457 +0.46(+0.60%)
Dec 08, 2020 75.76 76.44 75.71 76.27 351,448 +0.18(+0.24%)
Dec 07, 2020 76.55 76.75 75.89 76.09 282,233 -0.69(-0.90%)
Dec 04, 2020 76.13 77.06 76.03 76.78 472,100 +0.88(+1.16%)
Dec 03, 2020 75.64 76.14 75.46 75.90 460,820 +0.58(+0.77%)
Dec 02, 2020 74.80 75.43 74.19 75.32 515,072 +0.73(+0.98%)
Dec 01, 2020 74.00 75.14 73.37 74.59 761,632 +1.87(+2.57%)
Nov 30, 2020 74.50 74.59 72.16 72.72 774,517 -2.02(-2.70%)
Nov 27, 2020 74.52 75.55 74.40 74.74 297,000 -0.07(-0.09%)
Nov 25, 2020 74.37 75.20 73.79 74.81 519,100 +0.00(+0.00%)
Nov 24, 2020 73.55 74.83 73.36 74.81 727,782 +2.23(+3.07%)
Nov 23, 2020 72.00 72.68 71.84 72.58 576,270 +1.24(+1.74%)
Nov 20, 2020 70.56 71.63 70.09 71.34 631,700 +0.66(+0.93%)
Nov 19, 2020 69.51 70.68 69.50 70.68 469,122 +0.73(+1.04%)
Nov 18, 2020 69.55 70.56 69.28 69.95 560,997 +0.55(+0.79%)
Nov 17, 2020 67.95 69.56 67.67 69.40 523,839 +0.76(+1.11%)
Nov 16, 2020 67.91 68.75 67.36 68.64 482,714 +1.97(+2.95%)
Nov 13, 2020 66.06 66.69 66.06 66.67 812,000 +0.62(+0.94%)
Nov 12, 2020 66.12 66.55 65.65 66.05 467,972 -0.88(-1.31%)
Nov 11, 2020 67.59 67.59 66.79 66.93 391,171 -0.27(-0.40%)
Nov 10, 2020 65.69 67.71 65.34 67.20 745,577 +1.96(+3.00%)
Nov 09, 2020 65.25 66.33 64.94 65.24 1,110,804 +2.88(+4.62%)
Nov 06, 2020 63.11 63.33 62.13 62.36 316,400 -0.56(-0.89%)
Nov 05, 2020 63.00 63.78 62.81 62.92 406,998 +0.48(+0.77%)
Nov 04, 2020 61.63 62.95 60.92 62.44 718,024 +0.45(+0.73%)
Nov 03, 2020 60.98 62.45 60.83 61.99 596,282 +1.88(+3.13%)
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.