Skip to main content

Bank of Montreal (NY: BMO )

86.87 -0.84 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 84.58 85.20 84.39 84.84 510,982 +0.67(+0.79%)
Jun 29, 2023 83.78 84.26 83.73 84.17 496,132 +0.44(+0.53%)
Jun 28, 2023 84.21 84.23 83.25 83.73 383,810 -0.96(-1.13%)
Jun 27, 2023 84.00 84.77 83.73 84.69 492,772 +0.86(+1.03%)
Jun 26, 2023 82.58 84.09 82.48 83.82 397,306 +1.44(+1.74%)
Jun 23, 2023 83.11 83.11 82.29 82.39 348,947 -1.41(-1.68%)
Jun 22, 2023 83.44 83.88 82.98 83.79 611,143 -0.06(-0.07%)
Jun 21, 2023 83.56 84.22 83.18 83.85 420,260 +0.05(+0.06%)
Jun 20, 2023 84.08 84.08 83.30 83.80 632,313 -0.94(-1.11%)
Jun 16, 2023 84.35 84.99 84.26 84.74 521,424 +0.46(+0.55%)
Jun 15, 2023 83.13 84.51 83.13 84.28 421,716 +1.40(+1.69%)
May 08, 2023 83.32 83.84 82.56 82.88 780,573 +0.24(+0.30%)
May 05, 2023 80.89 82.81 80.76 82.64 963,304 +3.26(+4.11%)
May 04, 2023 81.16 81.16 79.16 79.38 1,392,584 -2.10(-2.58%)
May 03, 2023 81.44 82.71 81.06 81.48 1,350,492 -0.08(-0.10%)
May 02, 2023 84.06 84.26 81.03 81.57 1,389,847 -2.84(-3.36%)
May 01, 2023 84.87 85.40 84.34 84.40 749,200 -0.32(-0.38%)
Apr 28, 2023 83.62 84.73 83.49 84.72 509,751 +0.59(+0.70%)
Apr 27, 2023 82.91 84.19 82.72 84.13 1,088,218 +1.43(+1.73%)
Apr 26, 2023 82.09 83.34 82.01 82.71 759,741 +0.53(+0.64%)
Apr 25, 2023 83.88 83.95 82.11 82.18 857,911 -2.38(-2.81%)
Apr 24, 2023 84.63 84.91 84.36 84.55 363,740 -0.16(-0.19%)
Apr 21, 2023 85.56 85.56 84.22 84.71 411,324 -0.67(-0.78%)
Apr 20, 2023 84.94 85.74 84.94 85.38 373,033 -0.09(-0.11%)
Apr 19, 2023 85.21 85.74 84.96 85.47 413,908 -0.15(-0.17%)
Apr 18, 2023 85.40 85.87 85.15 85.62 412,795 +0.41(+0.48%)
Apr 17, 2023 84.32 85.21 84.07 85.21 561,486 +0.77(+0.91%)
Apr 14, 2023 85.08 85.30 84.32 84.44 362,154 +0.04(+0.04%)
Apr 13, 2023 83.88 84.47 83.62 84.40 475,403 +0.82(+0.98%)
Apr 12, 2023 83.53 84.18 83.27 83.59 394,118 +0.57(+0.68%)
Apr 11, 2023 83.10 83.49 82.91 83.02 601,781 +0.16(+0.19%)
Apr 10, 2023 81.69 82.87 81.57 82.86 364,671 +0.58(+0.71%)
Apr 06, 2023 82.16 82.39 81.61 82.28 444,904 -0.13(-0.16%)
Apr 05, 2023 82.45 82.49 81.68 82.41 841,155 -0.47(-0.57%)
Apr 04, 2023 84.43 84.73 81.86 82.88 590,616 -1.19(-1.41%)
Apr 03, 2023 83.50 84.12 83.16 84.07 502,037 +1.35(+1.63%)
Mar 31, 2023 82.29 82.74 81.99 82.72 625,259 +0.73(+0.89%)
Mar 30, 2023 82.30 82.71 81.74 81.99 444,547 +0.50(+0.62%)
Mar 29, 2023 80.69 81.59 80.57 81.49 627,879 +1.48(+1.84%)
Mar 28, 2023 79.62 80.17 79.44 80.01 421,933 +0.38(+0.48%)
Mar 27, 2023 79.70 80.00 79.01 79.63 571,314 +1.14(+1.45%)
Mar 24, 2023 77.36 78.52 76.36 78.49 589,485 +0.15(+0.19%)
Mar 23, 2023 79.93 80.69 78.17 78.34 571,613 -1.17(-1.47%)
Mar 22, 2023 80.84 81.08 79.50 79.51 617,984 -0.94(-1.17%)
Mar 21, 2023 80.90 81.37 80.20 80.45 832,702 +0.80(+1.00%)
Mar 20, 2023 79.82 80.58 79.14 79.65 683,464 +0.51(+0.65%)
Mar 17, 2023 80.16 80.16 78.79 79.14 716,151 -1.70(-2.10%)
Mar 16, 2023 79.21 81.69 78.53 80.84 804,582 +1.06(+1.33%)
Mar 15, 2023 79.31 79.93 78.51 79.78 1,294,373 -2.01(-2.46%)
Mar 14, 2023 82.80 83.11 81.37 81.80 1,361,573 +0.90(+1.11%)
Mar 13, 2023 80.51 81.46 77.77 80.90 1,801,094 -1.04(-1.27%)
Mar 10, 2023 83.64 83.81 81.66 81.93 1,408,783 -2.22(-2.64%)
Mar 09, 2023 85.54 85.77 83.81 84.15 695,375 -1.49(-1.73%)
Mar 08, 2023 86.22 86.80 85.62 85.64 399,072 -0.72(-0.84%)
Mar 07, 2023 88.71 88.71 85.98 86.36 560,689 -2.70(-3.03%)
Mar 06, 2023 89.42 89.85 88.80 89.06 370,081 -0.18(-0.20%)
Mar 03, 2023 88.12 89.54 87.99 89.24 504,857 +1.36(+1.54%)
Mar 02, 2023 88.41 88.47 86.89 87.89 467,938 -1.19(-1.33%)
Mar 01, 2023 87.81 89.16 87.74 89.07 584,996 +1.10(+1.26%)
Feb 28, 2023 88.99 89.08 87.40 87.97 742,381 -1.51(-1.69%)
Feb 27, 2023 90.01 90.47 89.37 89.48 379,917 +0.10(+0.11%)
Feb 24, 2023 88.19 89.39 87.80 89.38 477,549 +0.00(+0.00%)
Feb 23, 2023 90.54 90.68 89.01 89.38 526,726 -0.52(-0.58%)
Feb 22, 2023 90.51 90.79 89.39 89.90 467,682 -0.84(-0.93%)
Feb 21, 2023 92.53 92.57 90.56 90.74 518,777 -2.38(-2.55%)
Feb 17, 2023 92.83 93.33 92.52 93.12 382,215 -0.07(-0.08%)
Feb 16, 2023 92.87 93.85 92.76 93.20 281,998 -0.40(-0.43%)
Feb 15, 2023 92.93 93.64 92.93 93.59 254,363 -0.51(-0.54%)
Feb 14, 2023 94.17 94.62 93.20 94.11 316,216 -0.13(-0.14%)
Feb 13, 2023 94.13 94.69 93.82 94.24 269,252 +0.07(+0.08%)
Feb 10, 2023 93.88 94.29 93.58 94.16 285,136 +0.48(+0.52%)
Feb 09, 2023 95.28 95.42 93.47 93.68 352,612 -0.63(-0.67%)
Feb 08, 2023 94.32 95.06 94.07 94.31 380,376 -0.36(-0.38%)
Feb 07, 2023 93.32 95.14 93.07 94.67 529,187 +1.15(+1.23%)
Feb 06, 2023 92.69 93.54 92.23 93.52 297,180 +0.09(+0.10%)
Feb 03, 2023 92.40 93.90 92.33 93.43 414,007 +0.30(+0.32%)
Feb 02, 2023 93.79 94.01 93.08 93.13 511,042 -0.33(-0.36%)
Feb 01, 2023 93.58 93.85 92.16 93.46 622,502 +0.04(+0.04%)
Jan 31, 2023 92.21 93.50 91.01 93.43 706,899 +1.51(+1.65%)
Jan 30, 2023 92.59 92.82 91.85 91.91 382,795 -1.15(-1.24%)
Jan 27, 2023 93.23 93.32 92.62 93.07 1,868,286 -0.15(-0.17%)
Jan 26, 2023 92.04 93.26 91.71 93.22 2,340,896 +1.65(+1.81%)
Jan 25, 2023 91.17 91.75 90.75 91.57 528,164 +0.06(+0.07%)
Jan 24, 2023 91.34 91.89 90.93 91.50 360,693 +0.01(+0.01%)
Jan 23, 2023 90.82 91.80 90.45 91.49 475,563 +0.70(+0.77%)
Jan 20, 2023 89.62 90.89 88.94 90.80 354,528 +1.18(+1.32%)
Jan 19, 2023 89.00 89.70 88.35 89.61 515,650 +0.27(+0.30%)
Jan 18, 2023 90.57 91.38 89.34 89.34 613,009 -1.21(-1.34%)
Jan 17, 2023 90.35 90.68 89.90 90.56 603,716 +0.59(+0.65%)
Jan 13, 2023 88.46 90.08 88.25 89.97 573,072 +0.63(+0.71%)
Jan 12, 2023 89.02 89.62 88.07 89.34 771,528 +1.13(+1.28%)
Jan 11, 2023 87.73 88.45 87.73 88.21 787,565 +0.86(+0.99%)
Jan 10, 2023 87.65 87.86 87.03 87.34 381,100 -0.28(-0.33%)
Jan 09, 2023 87.73 88.44 87.43 87.63 509,067 +0.25(+0.28%)
Jan 06, 2023 85.88 87.53 85.34 87.38 552,243 +2.15(+2.52%)
Jan 05, 2023 85.42 85.42 84.42 85.23 447,629 -0.77(-0.90%)
Jan 04, 2023 84.79 86.59 84.62 86.00 664,367 +2.38(+2.84%)
Jan 03, 2023 83.36 84.07 83.08 83.62 623,650 +0.40(+0.49%)
Dec 30, 2022 83.53 83.85 82.76 83.22 327,472 -0.54(-0.65%)
Dec 29, 2022 82.75 83.84 82.75 83.76 521,411 +1.43(+1.74%)
Dec 28, 2022 83.37 83.83 82.15 82.33 676,129 -1.01(-1.21%)
Dec 27, 2022 82.95 83.43 82.72 83.34 240,751 +0.39(+0.48%)
Dec 23, 2022 82.23 82.96 82.04 82.94 396,080 +0.74(+0.91%)
Dec 22, 2022 82.56 82.71 81.27 82.20 523,074 -0.95(-1.14%)
Dec 21, 2022 82.76 83.76 82.76 83.14 839,388 +1.04(+1.26%)
Dec 20, 2022 81.23 82.51 81.11 82.11 585,597 +1.33(+1.65%)
Dec 19, 2022 81.44 81.94 80.33 80.77 742,210 -0.09(-0.11%)
Dec 16, 2022 80.40 81.41 80.40 80.87 753,808 -0.28(-0.35%)
Dec 15, 2022 81.71 82.32 80.67 81.15 854,456 -1.69(-2.04%)
Dec 14, 2022 83.08 84.03 82.40 82.84 707,459 -0.43(-0.52%)
Dec 13, 2022 82.74 85.02 82.70 83.27 1,344,803 -1.07(-1.26%)
Dec 12, 2022 84.28 84.44 83.18 84.34 648,443 -0.56(-0.66%)
Dec 09, 2022 84.50 85.39 84.27 84.90 453,044 -0.12(-0.14%)
Dec 08, 2022 87.00 87.31 84.56 85.02 948,480 -1.47(-1.70%)
Dec 07, 2022 86.50 87.99 86.38 86.49 491,180 -0.36(-0.41%)
Dec 06, 2022 89.35 89.69 86.32 86.85 738,872 -3.02(-3.36%)
Dec 05, 2022 91.49 91.97 89.32 89.87 753,869 -1.84(-2.00%)
Dec 02, 2022 90.20 91.96 89.90 91.71 951,325 +0.75(+0.83%)
Dec 01, 2022 89.81 91.14 88.59 90.95 976,608 +1.09(+1.22%)
Nov 30, 2022 88.45 90.02 87.69 89.86 1,091,382 +1.59(+1.80%)
Nov 29, 2022 88.35 88.70 87.35 88.27 633,466 -0.20(-0.23%)
Nov 28, 2022 90.01 90.48 88.33 88.47 655,339 -2.76(-3.03%)
Nov 25, 2022 91.16 91.64 90.94 91.24 253,595 -0.05(-0.05%)
Nov 23, 2022 90.35 91.43 90.35 91.28 820,176 +0.62(+0.68%)
Nov 22, 2022 90.00 90.92 89.78 90.67 640,987 +1.18(+1.32%)
Nov 21, 2022 90.22 90.67 89.13 89.48 1,009,558 -1.26(-1.39%)
Nov 18, 2022 90.69 91.12 90.35 90.74 482,839 +0.32(+0.36%)
Nov 17, 2022 89.61 90.55 89.24 90.42 462,726 -0.38(-0.41%)
Nov 16, 2022 91.48 91.64 89.98 90.80 395,654 -0.70(-0.76%)
Nov 15, 2022 92.00 92.46 90.80 91.49 583,968 +0.30(+0.33%)
Nov 14, 2022 91.73 92.13 91.17 91.19 534,175 -0.81(-0.88%)
Nov 11, 2022 91.14 92.95 90.65 92.00 771,328 +1.41(+1.55%)
Nov 10, 2022 88.90 90.79 88.42 90.59 1,032,228 +4.61(+5.36%)
Nov 09, 2022 87.40 87.40 85.94 85.98 721,295 -1.91(-2.17%)
Nov 08, 2022 87.40 88.44 87.03 87.89 710,435 +0.92(+1.06%)
Nov 07, 2022 86.77 87.29 86.44 86.97 539,469 +0.48(+0.55%)
Nov 04, 2022 85.42 86.52 85.04 86.50 887,793 +3.34(+4.02%)
Nov 03, 2022 82.50 83.72 82.13 83.15 565,012 -0.53(-0.64%)
Nov 02, 2022 84.61 83.49 83.69 932,133 -0.77(-0.91%)
Nov 01, 2022 85.76 85.82 84.09 84.46 818,756 -0.12(-0.14%)
Oct 31, 2022 84.51 85.46 84.40 84.58 2,110,758 -0.73(-0.86%)
Oct 28, 2022 84.52 85.51 84.36 85.31 2,133,781 +0.64(+0.75%)
Oct 27, 2022 84.84 85.69 84.24 84.67 624,300 +0.25(+0.29%)
Oct 26, 2022 83.18 85.59 83.08 84.43 1,048,519 +1.23(+1.47%)
Oct 25, 2022 81.31 83.30 81.29 83.20 557,031 +1.56(+1.91%)
Oct 24, 2022 81.92 82.03 80.89 81.64 684,347 -0.01(-0.01%)
Oct 21, 2022 79.40 81.80 79.06 81.65 833,663 +2.31(+2.91%)
Oct 20, 2022 80.15 81.10 79.05 79.34 621,356 -0.45(-0.56%)
Oct 19, 2022 80.89 81.14 79.19 79.79 720,671 -1.69(-2.07%)
Oct 18, 2022 82.13 82.48 80.85 81.48 975,072 +0.80(+0.99%)
Oct 17, 2022 79.72 81.20 79.72 80.68 699,320 +2.55(+3.27%)
Oct 14, 2022 79.51 80.21 78.01 78.12 961,568 -0.90(-1.14%)
Oct 13, 2022 74.83 79.63 74.11 79.02 1,143,301 +2.64(+3.46%)
Oct 12, 2022 75.66 77.09 75.22 76.38 650,552 +0.74(+0.97%)
Oct 11, 2022 77.02 77.04 75.34 75.64 914,997 -1.94(-2.51%)
Oct 10, 2022 78.39 78.58 77.43 77.59 381,214 -0.38(-0.49%)
Oct 07, 2022 79.55 79.77 77.75 77.97 853,053 -2.10(-2.62%)
Oct 06, 2022 82.50 82.51 79.80 80.07 1,078,572 -3.22(-3.86%)
Oct 05, 2022 82.69 83.45 81.94 83.28 781,071 -0.94(-1.12%)
Oct 04, 2022 82.88 84.55 82.88 84.23 955,661 +2.09(+2.54%)
Oct 03, 2022 80.74 82.55 80.25 82.14 1,210,009 +2.52(+3.16%)
Sep 30, 2022 80.70 81.57 79.38 79.62 974,332 -0.78(-0.97%)
Sep 29, 2022 81.48 81.48 79.49 80.40 900,958 -1.73(-2.10%)
Sep 28, 2022 79.64 82.46 79.30 82.13 1,044,398 +2.27(+2.84%)
Sep 27, 2022 81.25 81.70 79.65 79.86 987,208 -1.00(-1.24%)
Sep 26, 2022 80.45 81.57 79.90 80.86 752,152 -0.35(-0.44%)
Sep 23, 2022 82.40 82.48 80.30 81.21 1,093,383 -2.31(-2.76%)
Sep 22, 2022 84.66 85.10 83.40 83.52 479,421 -0.88(-1.04%)
Sep 21, 2022 86.06 86.15 84.40 84.40 809,060 -1.31(-1.53%)
Sep 20, 2022 86.56 86.66 85.00 85.71 520,594 -1.82(-2.08%)
Sep 19, 2022 85.80 87.55 85.45 87.53 696,512 +0.73(+0.84%)
Sep 16, 2022 86.45 87.05 86.05 86.80 778,745 -1.00(-1.14%)
Sep 15, 2022 87.36 88.92 87.20 87.80 1,144,103 +0.18(+0.21%)
Sep 14, 2022 87.05 87.80 86.36 87.62 879,130 +0.74(+0.85%)
Sep 13, 2022 87.86 88.26 86.51 86.88 853,625 -3.13(-3.48%)
Sep 12, 2022 89.89 90.80 89.58 90.02 831,958 +1.13(+1.27%)
Sep 09, 2022 87.10 89.05 87.10 88.89 866,401 +2.60(+3.01%)
Sep 08, 2022 83.60 86.31 83.30 86.29 796,448 +2.18(+2.59%)
Sep 07, 2022 82.62 84.27 82.31 84.11 853,678 +0.86(+1.04%)
Sep 06, 2022 84.70 84.85 82.77 83.25 858,350 -0.97(-1.15%)
Sep 02, 2022 85.03 85.79 83.88 84.22 736,545 +0.47(+0.56%)
Sep 01, 2022 83.33 83.84 82.14 83.75 1,082,977 -0.05(-0.07%)
Aug 31, 2022 85.63 85.79 83.79 83.80 1,123,665 -2.49(-2.88%)
Aug 30, 2022 87.93 88.16 86.15 86.29 1,097,743 -2.82(-3.16%)
Aug 29, 2022 89.04 89.41 88.38 89.11 645,815 -0.36(-0.41%)
Aug 26, 2022 91.41 91.91 89.26 89.47 669,401 -1.59(-1.75%)
Aug 25, 2022 90.96 91.80 90.49 91.06 718,213 +0.49(+0.54%)
Aug 24, 2022 91.08 91.54 90.15 90.57 920,483 -1.44(-1.56%)
Aug 23, 2022 92.17 92.44 91.03 92.01 597,090 +0.04(+0.04%)
Aug 22, 2022 92.47 92.50 91.85 91.97 432,817 -1.67(-1.79%)
Aug 19, 2022 94.80 95.10 93.43 93.64 424,748 -1.64(-1.72%)
Aug 18, 2022 94.63 95.60 94.48 95.28 652,426 +0.50(+0.53%)
Aug 17, 2022 94.37 95.03 94.10 94.78 423,800 -0.76(-0.80%)
Aug 16, 2022 93.66 95.76 93.66 95.54 548,245 +1.65(+1.76%)
Aug 15, 2022 93.18 94.07 92.65 93.89 393,688 -0.52(-0.55%)
Aug 12, 2022 93.05 94.62 92.83 94.40 511,375 +1.73(+1.86%)
Aug 11, 2022 92.52 93.23 92.40 92.68 359,670 +0.84(+0.91%)
Aug 10, 2022 90.72 92.34 90.72 91.84 642,587 +2.34(+2.62%)
Aug 09, 2022 90.13 90.33 89.06 89.50 997,765 -0.76(-0.85%)
Aug 08, 2022 90.62 90.85 89.98 90.26 369,512 +0.35(+0.38%)
Aug 05, 2022 89.12 89.93 88.88 89.92 446,152 +0.19(+0.21%)
Aug 04, 2022 90.18 90.19 89.30 89.73 398,487 -0.45(-0.49%)
Aug 03, 2022 89.21 90.64 89.07 90.17 523,412 +1.10(+1.23%)
Aug 02, 2022 89.61 89.93 88.48 89.07 644,763 -0.73(-0.81%)
Aug 01, 2022 90.29 90.68 89.12 89.80 2,194,738 -1.71(-1.87%)
Jul 29, 2022 90.73 91.96 90.62 91.51 1,980,582 +1.89(+2.11%)
Jul 28, 2022 89.27 89.79 88.38 89.61 585,979 +0.37(+0.41%)
Jul 27, 2022 88.10 89.74 87.78 89.24 562,703 +1.50(+1.71%)
Jul 26, 2022 87.96 88.65 87.39 87.74 477,167 -0.78(-0.88%)
Jul 25, 2022 87.64 88.69 87.55 88.52 513,670 +1.34(+1.54%)
Jul 22, 2022 87.68 88.20 86.63 87.19 486,913 -0.35(-0.40%)
Jul 21, 2022 86.90 87.59 86.04 87.54 454,843 +0.44(+0.51%)
Jul 20, 2022 86.33 87.19 85.95 87.10 435,012 +0.58(+0.66%)
Jul 19, 2022 84.98 86.73 84.98 86.52 1,228,321 +2.58(+3.07%)
Jul 18, 2022 83.65 85.28 83.65 83.94 654,339 +1.22(+1.48%)
Jul 15, 2022 83.01 83.24 81.97 82.72 769,089 +0.85(+1.04%)
Jul 14, 2022 83.36 83.36 81.27 81.87 882,527 -3.43(-4.02%)
Jul 13, 2022 85.65 85.95 84.47 85.30 767,128 -1.13(-1.31%)
Jul 12, 2022 86.01 87.32 86.01 86.43 636,720 -0.37(-0.42%)
Jul 11, 2022 86.73 87.10 86.22 86.80 591,038 -0.80(-0.91%)
Jul 08, 2022 87.78 88.08 86.78 87.60 518,415 +0.13(+0.15%)
Jul 07, 2022 86.62 87.86 86.55 87.46 579,854 +1.72(+2.00%)
Jul 06, 2022 85.00 85.99 84.17 85.75 638,168 +0.53(+0.62%)
Jul 05, 2022 85.54 85.83 83.66 85.22 761,949 -1.92(-2.21%)
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.