BMO.TO
Bank of Montreal
20:00:00
241.52 C$
0.0000 (%0.00)
Previous Close: 239.73
Day Low₺241
Day High₺244.97
BMO.TO: Bank of Montreal Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.7082
CLOSE 38.7499
Low
LOW 32.75
High
HIGH 44.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 39.05 | 39.25 | 37.88 | 37.88 |
| 01/03/2001 | 37.58 | 39.25 | 37.58 | 39.17 |
| 01/04/2001 | 39 | 39.63 | 38.92 | 39.45 |
| 01/05/2001 | 39.33 | 39.5 | 38.5 | 39 |
| 01/08/2001 | 38.7 | 39.1 | 38.13 | 38.25 |
| 01/09/2001 | 38.15 | 38.42 | 37.7 | 37.98 |
| 01/10/2001 | 37.63 | 38.08 | 37.42 | 37.92 |
| 01/11/2001 | 37.78 | 37.98 | 37.5 | 37.55 |
| 01/12/2001 | 37.58 | 37.75 | 37.17 | 37.58 |
| 01/15/2001 | 37.5 | 37.88 | 37.5 | 37.88 |
| 01/16/2001 | 37.8 | 37.8 | 37.65 | 37.73 |
| 01/17/2001 | 37.88 | 37.95 | 37.28 | 37.5 |
| 01/18/2001 | 37.5 | 37.63 | 37.13 | 37.5 |
| 01/19/2001 | 37.5 | 38.75 | 37.25 | 38.63 |
| 01/22/2001 | 38.63 | 39.63 | 38.63 | 39.63 |
| 01/23/2001 | 39.63 | 40.1 | 39.63 | 40.05 |
| 01/24/2001 | 40.25 | 41.05 | 39.9 | 41.05 |
| 01/25/2001 | 41.05 | 41.43 | 40.88 | 41.38 |
| 01/26/2001 | 41 | 41 | 40.25 | 40.35 |
| 01/29/2001 | 40.55 | 41.23 | 40.5 | 41.2 |
| 01/30/2001 | 41.18 | 41.7 | 41 | 41.58 |
| 01/31/2001 | 41.25 | 41.35 | 40.75 | 40.75 |
| 02/01/2001 | 41.05 | 41.43 | 40.9 | 41.27 |
| 02/02/2001 | 41.38 | 43.45 | 41.38 | 42.42 |
| 02/05/2001 | 42.63 | 43.63 | 42.5 | 43.28 |
| 02/06/2001 | 43.28 | 43.6 | 43.28 | 43.43 |
| 02/07/2001 | 43.38 | 43.43 | 42.38 | 43.11 |
| 02/08/2001 | 43.23 | 43.23 | 42.68 | 42.7 |
| 02/09/2001 | 42.7 | 43.38 | 42.6 | 43.35 |
| 02/12/2001 | 43.5 | 44.4 | 43.38 | 44.23 |
| 02/13/2001 | 44.35 | 44.4 | 43.65 | 43.85 |
| 02/14/2001 | 43.85 | 43.85 | 43.38 | 43.63 |
| 02/15/2001 | 43.72 | 43.72 | 43 | 43 |
| 02/16/2001 | 42.95 | 43.48 | 42.53 | 43.25 |
| 02/19/2001 | 43.13 | 43.88 | 42.95 | 43.25 |
| 02/20/2001 | 43.25 | 43.5 | 42.28 | 42.39 |
| 02/21/2001 | 42.05 | 42.23 | 40.3 | 41.35 |
| 02/22/2001 | 41 | 41 | 39.13 | 40.88 |
| 02/23/2001 | 40.25 | 40.88 | 39.63 | 39.85 |
| 02/26/2001 | 40.05 | 41.1 | 39.65 | 40.98 |
| 02/27/2001 | 40.25 | 40.25 | 38.75 | 39.3 |
| 02/28/2001 | 39.13 | 39.13 | 37.98 | 38.25 |
| 03/01/2001 | 38.23 | 38.23 | 37.39 | 37.7 |
| 03/02/2001 | 38 | 38.95 | 37.65 | 38.05 |
| 03/05/2001 | 38.05 | 40.4 | 38.05 | 39.6 |
| 03/06/2001 | 40.5 | 40.6 | 38.8 | 39.2 |
| 03/07/2001 | 39.3 | 40.25 | 39 | 40.24 |
| 03/08/2001 | 40 | 40.15 | 39.54 | 39.74 |
| 03/09/2001 | 39.5 | 39.74 | 38.96 | 39.2 |
| 03/12/2001 | 38.81 | 39.2 | 38.12 | 38.3 |
| 03/13/2001 | 38.6 | 39.55 | 38.31 | 39.45 |
| 03/14/2001 | 38.25 | 38.75 | 38.05 | 38.2 |
| 03/15/2001 | 38.6 | 38.75 | 38.25 | 38.7 |
| 03/16/2001 | 38.25 | 38.5 | 37.7 | 37.8 |
| 03/19/2001 | 37.95 | 38.75 | 37.95 | 38.74 |
| 03/20/2001 | 39.1 | 39.2 | 38 | 38.1 |
| 03/21/2001 | 38.25 | 38.4 | 37.3 | 37.32 |
| 03/22/2001 | 37.3 | 37.3 | 35.81 | 36.75 |
| 03/23/2001 | 37.35 | 37.9 | 36.65 | 37.8 |
| 03/26/2001 | 38.25 | 39.9 | 38.2 | 39.9 |
| 03/27/2001 | 39.26 | 39.9 | 39.01 | 39.6 |
| 03/28/2001 | 38.75 | 39.25 | 38.6 | 38.94 |
| 03/29/2001 | 38.7 | 39.2 | 38.1 | 38.38 |
| 03/30/2001 | 38.41 | 39.7 | 38.41 | 39.54 |
| 04/02/2001 | 39.5 | 39.98 | 39.15 | 39.5 |
| 04/03/2001 | 39.35 | 39.5 | 38.15 | 38.49 |
| 04/04/2001 | 38.49 | 38.55 | 37.35 | 38.25 |
| 04/05/2001 | 38.6 | 38.95 | 38.25 | 38.9 |
| 04/06/2001 | 38.4 | 39.25 | 38.05 | 38.4 |
| 04/09/2001 | 38.35 | 38.5 | 38.2 | 38.37 |
| 04/10/2001 | 39 | 39.4 | 38.35 | 38.4 |
| 04/11/2001 | 38.35 | 38.4 | 37.41 | 37.55 |
| 04/12/2001 | 37.01 | 37.45 | 36.1 | 37.45 |
| 04/16/2001 | 37.45 | 37.65 | 37.01 | 37.5 |
| 04/17/2001 | 37.15 | 37.5 | 36.82 | 36.82 |
| 04/18/2001 | 37.3 | 37.9 | 36.91 | 37.5 |
| 04/19/2001 | 37.45 | 37.5 | 36.5 | 36.75 |
| 04/20/2001 | 36.8 | 37.1 | 36.71 | 37.1 |
| 04/23/2001 | 37.25 | 37.25 | 36.8 | 36.82 |
| 04/24/2001 | 36.9 | 37.19 | 36 | 36 |
| 04/25/2001 | 36 | 36.25 | 35.35 | 35.4 |
| 04/26/2001 | 35.36 | 36.1 | 35 | 35.05 |
| 04/27/2001 | 35.35 | 35.65 | 35.1 | 35.5 |
| 04/30/2001 | 35.95 | 36.1 | 35 | 35.2 |
| 05/01/2001 | 35.1 | 35.48 | 34.95 | 35.25 |
| 05/02/2001 | 35.25 | 35.25 | 34.76 | 35.05 |
| 05/03/2001 | 34.95 | 34.95 | 34.3 | 34.58 |
| 05/04/2001 | 34.5 | 35.25 | 34.2 | 35.2 |
| 05/07/2001 | 35.46 | 36.22 | 35.46 | 36 |
| 05/08/2001 | 36.44 | 36.82 | 36 | 36.65 |
| 05/09/2001 | 36.6 | 37.36 | 36.25 | 37.34 |
| 05/10/2001 | 37.55 | 38.04 | 37.55 | 37.99 |
| 05/11/2001 | 38.1 | 38.2 | 36.75 | 37.17 |
| 05/14/2001 | 37.1 | 37.8 | 36.82 | 37.79 |
| 05/15/2001 | 37.89 | 38.3 | 37.6 | 38 |
| 05/16/2001 | 38.15 | 38.2 | 37.5 | 38.09 |
| 05/17/2001 | 38 | 38.55 | 37.75 | 38 |
| 05/18/2001 | 37.75 | 38.4 | 37.55 | 38.35 |
| 05/22/2001 | 38.55 | 38.8 | 37.4 | 38 |
| 05/23/2001 | 38.05 | 38.31 | 37.55 | 37.9 |
| 05/24/2001 | 37.8 | 38.24 | 37.65 | 38 |
| 05/25/2001 | 38 | 38.55 | 37.9 | 38.2 |
| 05/28/2001 | 38.3 | 38.49 | 38.05 | 38.49 |
| 05/29/2001 | 38.2 | 38.3 | 37.05 | 37.05 |
| 05/30/2001 | 37 | 37.4 | 36.73 | 36.9 |
| 05/31/2001 | 37.23 | 39.3 | 37.23 | 39 |
| 06/01/2001 | 38.8 | 41 | 38.8 | 40.95 |
| 06/04/2001 | 40.75 | 41.6 | 40.6 | 41.42 |
| 06/05/2001 | 41.5 | 41.5 | 40.81 | 40.95 |
| 06/06/2001 | 40.96 | 41.64 | 40.75 | 41.46 |
| 06/07/2001 | 41.5 | 42.47 | 41.25 | 42.27 |
| 06/08/2001 | 42.15 | 42.7 | 42.15 | 42.68 |
| 06/11/2001 | 42.7 | 42.95 | 42.26 | 42.6 |
| 06/12/2001 | 42.4 | 42.4 | 41.05 | 41.88 |
| 06/13/2001 | 41.88 | 43.25 | 41.56 | 42.35 |
| 06/14/2001 | 41.99 | 42.2 | 41.25 | 41.55 |
| 06/15/2001 | 41.55 | 41.7 | 40.27 | 40.32 |
| 06/18/2001 | 40.03 | 41.15 | 40.03 | 40.93 |
| 06/19/2001 | 40.81 | 41.3 | 40.8 | 41.22 |
| 06/20/2001 | 41 | 41.5 | 40.52 | 40.7 |
| 06/21/2001 | 40.5 | 41 | 40.04 | 40.7 |
| 06/22/2001 | 40.5 | 41.1 | 40.35 | 40.9 |
| 06/25/2001 | 40.8 | 41.1 | 40.37 | 40.65 |
| 06/26/2001 | 40.49 | 40.49 | 39.75 | 40.04 |
| 06/27/2001 | 39.8 | 40.26 | 38.45 | 38.7 |
| 06/28/2001 | 38.5 | 39.35 | 38.5 | 38.91 |
| 06/29/2001 | 39 | 39.25 | 38.5 | 39.1 |
| 07/03/2001 | 39.1 | 39.75 | 38.85 | 39.07 |
| 07/04/2001 | 39.1 | 39.2 | 38.86 | 38.9 |
| 07/05/2001 | 38.8 | 38.9 | 38.11 | 38.25 |
| 07/06/2001 | 38.55 | 38.55 | 37.5 | 37.7 |
| 07/09/2001 | 38.15 | 39.2 | 38.1 | 39.2 |
| 07/10/2001 | 39.3 | 39.74 | 39.1 | 39.2 |
| 07/11/2001 | 39 | 39.58 | 38.9 | 39.06 |
| 07/12/2001 | 39.28 | 40.09 | 39.28 | 40.07 |
| 07/13/2001 | 39.85 | 41.03 | 39.85 | 41 |
| 07/16/2001 | 40.65 | 41.15 | 40.65 | 40.91 |
| 07/17/2001 | 40.75 | 41.98 | 40.75 | 41.98 |
| 07/18/2001 | 41.51 | 41.7 | 41 | 41.13 |
| 07/19/2001 | 41.25 | 41.35 | 40.5 | 40.5 |
| 07/20/2001 | 40.21 | 40.7 | 40.1 | 40.5 |
| 07/23/2001 | 40.5 | 41 | 40.25 | 40.72 |
| 07/24/2001 | 40.6 | 41.2 | 40.6 | 40.96 |
| 07/25/2001 | 40.57 | 40.9 | 40.2 | 40.65 |
| 07/26/2001 | 40.6 | 40.69 | 40.1 | 40.5 |
| 07/27/2001 | 40.2 | 41.5 | 40.2 | 41.5 |
| 07/30/2001 | 41.45 | 41.6 | 40.76 | 40.82 |
| 07/31/2001 | 41.15 | 41.15 | 40.63 | 40.85 |
| 08/01/2001 | 41 | 41 | 39.95 | 40.44 |
| 08/02/2001 | 40.75 | 40.75 | 39.91 | 40.52 |
| 08/03/2001 | 40.2 | 40.4 | 40.01 | 40.25 |
| 08/07/2001 | 40.25 | 40.95 | 40.15 | 40.9 |
| 08/08/2001 | 40.5 | 40.95 | 40.5 | 40.6 |
| 08/09/2001 | 40.65 | 41.59 | 40.6 | 41.55 |
| 08/10/2001 | 41.4 | 41.6 | 41.25 | 41.35 |
| 08/13/2001 | 41.4 | 41.89 | 41.3 | 41.61 |
| 08/14/2001 | 41.8 | 42.18 | 41.8 | 42.15 |
| 08/15/2001 | 42.2 | 42.2 | 41.5 | 41.7 |
| 08/16/2001 | 41.64 | 41.64 | 41.35 | 41.57 |
| 08/17/2001 | 41.3 | 41.49 | 40.7 | 40.85 |
| 08/20/2001 | 40.25 | 41.95 | 40.01 | 41.9 |
| 08/21/2001 | 41.98 | 42.25 | 41.5 | 41.7 |
| 08/22/2001 | 41.36 | 42.61 | 41.36 | 42.45 |
| 08/23/2001 | 42.25 | 42.7 | 41.85 | 42.3 |
| 08/24/2001 | 42.05 | 42.75 | 42 | 42.3 |
| 08/27/2001 | 42.3 | 42.75 | 42.1 | 42.65 |
| 08/28/2001 | 42.9 | 44.1 | 42.3 | 42.75 |
| 08/29/2001 | 42.35 | 42.65 | 40.82 | 41.87 |
| 08/30/2001 | 41.5 | 42.15 | 41.25 | 41.5 |
| 08/31/2001 | 41.25 | 41.9 | 41.25 | 41.55 |
| 09/04/2001 | 41.3 | 42.39 | 41.28 | 42.1 |
| 09/05/2001 | 42.35 | 42.4 | 41.6 | 42.15 |
| 09/06/2001 | 41.9 | 42.74 | 41.8 | 42.5 |
| 09/07/2001 | 42.05 | 42.34 | 41.5 | 41.5 |
| 09/10/2001 | 41.1 | 42.24 | 41 | 42.17 |
| 09/11/2001 | 41.9 | 41.9 | 38 | 40.36 |
| 09/13/2001 | 40 | 41.6 | 39.85 | 41.42 |
| 09/14/2001 | 40.65 | 40.65 | 38.6 | 39.75 |
| 09/17/2001 | 39 | 41.05 | 38.5 | 40.9 |
| 09/18/2001 | 40.6 | 41.4 | 40 | 40.25 |
| 09/19/2001 | 40 | 40.25 | 38.93 | 39.5 |
| 09/20/2001 | 38.8 | 39.2 | 37.75 | 37.91 |
| 09/21/2001 | 36 | 37.6 | 35.3 | 36.2 |
| 09/24/2001 | 36.8 | 38.15 | 36.6 | 38.05 |
| 09/25/2001 | 38.05 | 38.8 | 37.8 | 38.7 |
| 09/26/2001 | 38.8 | 38.8 | 37.5 | 38.37 |
| 09/27/2001 | 38.02 | 38.6 | 37.75 | 38.6 |
| 09/28/2001 | 38.8 | 39.62 | 38.35 | 39.29 |
| 10/01/2001 | 39.25 | 39.5 | 38.6 | 39.35 |
| 10/02/2001 | 39.15 | 39.65 | 38.61 | 38.99 |
| 10/03/2001 | 38.8 | 39.2 | 38.4 | 38.9 |
| 10/04/2001 | 39.1 | 39.15 | 38.5 | 38.59 |
| 10/05/2001 | 38.74 | 38.74 | 37.7 | 38.2 |
| 10/09/2001 | 37.5 | 37.9 | 37.24 | 37.8 |
| 10/10/2001 | 37.7 | 38.2 | 37.25 | 37.4 |
| 10/11/2001 | 37.55 | 38.15 | 37.2 | 37.6 |
| 10/12/2001 | 37 | 37.35 | 36.25 | 37.25 |
| 10/15/2001 | 37.1 | 37.24 | 36.55 | 37.05 |
| 10/16/2001 | 37 | 37.25 | 36.68 | 36.73 |
| 10/17/2001 | 37.1 | 37.4 | 36.57 | 37 |
| 10/18/2001 | 36.8 | 36.98 | 36.47 | 36.6 |
| 10/19/2001 | 36.35 | 37.05 | 36.35 | 36.98 |
| 10/22/2001 | 36.25 | 36.75 | 35.35 | 35.37 |
| 10/23/2001 | 36 | 36 | 35.25 | 35.47 |
| 10/24/2001 | 35.5 | 35.5 | 34.86 | 35.21 |
| 10/25/2001 | 35 | 35.15 | 34.6 | 35 |
| 10/26/2001 | 35 | 35.1 | 34.52 | 34.7 |
| 10/29/2001 | 34 | 34 | 32.8 | 32.8 |
| 10/30/2001 | 32.9 | 33.65 | 32.75 | 33.05 |
| 10/31/2001 | 33.19 | 34.15 | 33.15 | 33.86 |
| 11/01/2001 | 34.05 | 34.39 | 33.8 | 34.26 |
| 11/02/2001 | 34.44 | 34.8 | 34.15 | 34.6 |
| 11/05/2001 | 35.04 | 35.24 | 34.9 | 35.1 |
| 11/06/2001 | 35.24 | 35.64 | 35 | 35.4 |
| 11/07/2001 | 35.38 | 35.95 | 34.91 | 35 |
| 11/08/2001 | 35.14 | 35.7 | 35.09 | 35.11 |
| 11/09/2001 | 35 | 35.75 | 34.86 | 35.72 |
| 11/12/2001 | 35.75 | 35.85 | 34.7 | 35.72 |
| 11/13/2001 | 36.08 | 36.25 | 35.73 | 36.15 |
| 11/14/2001 | 36.28 | 36.71 | 35.82 | 36.41 |
| 11/15/2001 | 36.12 | 36.92 | 36.12 | 36.49 |
| 11/16/2001 | 36.54 | 36.6 | 35.49 | 36.5 |
| 11/19/2001 | 36.73 | 36.86 | 36.16 | 36.25 |
| 11/20/2001 | 36.1 | 36.45 | 35.9 | 36.13 |
| 11/21/2001 | 36 | 36.18 | 35.5 | 35.55 |
| 11/22/2001 | 35.55 | 35.7 | 35.4 | 35.47 |
| 11/23/2001 | 35.5 | 36.12 | 35.38 | 35.75 |
| 11/26/2001 | 36.07 | 36.47 | 35.89 | 36.26 |
| 11/27/2001 | 36.34 | 37 | 35.9 | 36.91 |
| 11/28/2001 | 36.25 | 36.25 | 34.85 | 35.15 |
| 11/29/2001 | 35.32 | 35.32 | 34.55 | 34.96 |
| 11/30/2001 | 34.9 | 34.9 | 34.2 | 34.55 |
| 12/03/2001 | 34.48 | 34.55 | 33.57 | 33.85 |
| 12/04/2001 | 33.85 | 34.49 | 33.47 | 34.35 |
| 12/05/2001 | 34.8 | 35.25 | 34.7 | 35.2 |
| 12/06/2001 | 35.35 | 35.4 | 34.7 | 34.85 |
| 12/07/2001 | 34.95 | 35.64 | 34.85 | 35.55 |
| 12/10/2001 | 35.74 | 35.95 | 35.4 | 35.68 |
| 12/11/2001 | 35.9 | 35.95 | 35.02 | 35.2 |
| 12/12/2001 | 35.75 | 36.05 | 35.1 | 36 |
| 12/13/2001 | 35.75 | 36.74 | 35.67 | 36.5 |
| 12/14/2001 | 36.46 | 36.88 | 36.02 | 36.02 |
| 12/17/2001 | 36.1 | 37.15 | 35.9 | 37 |
| 12/18/2001 | 37.24 | 37.7 | 37.15 | 37.49 |
| 12/19/2001 | 37 | 37.5 | 36.75 | 37.26 |
| 12/20/2001 | 37.27 | 37.35 | 36 | 36 |
| 12/21/2001 | 36.35 | 36.4 | 35.5 | 35.5 |
| 12/24/2001 | 35.51 | 36.1 | 35.26 | 36.04 |
| 12/27/2001 | 36.1 | 37.09 | 36.1 | 37.04 |
| 12/28/2001 | 37 | 37.37 | 36.5 | 36.55 |
| 12/31/2001 | 36.75 | 36.91 | 35.9 | 35.9 |