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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.8251
CLOSE 54.8287
Low
LOW 49.5
High
HIGH 59.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 53.75 | 54.5 | 53.56 | 53.93 |
| 01/05/2004 | 53.98 | 54.05 | 53.6 | 53.6 |
| 01/06/2004 | 53.5 | 54.31 | 53.44 | 54.31 |
| 01/07/2004 | 54.15 | 54.33 | 53.82 | 54.31 |
| 01/08/2004 | 54.31 | 54.45 | 53.4 | 54.3 |
| 01/09/2004 | 54.05 | 54.81 | 53.96 | 54.3 |
| 01/12/2004 | 54.35 | 54.77 | 54.3 | 54.68 |
| 01/13/2004 | 54.85 | 55.57 | 54.8 | 55.15 |
| 01/14/2004 | 55.25 | 56 | 55.15 | 55.7 |
| 01/15/2004 | 56.5 | 57.29 | 56.37 | 57.2 |
| 01/16/2004 | 57.7 | 58.25 | 57.15 | 58.05 |
| 01/19/2004 | 57.52 | 57.89 | 57.26 | 57.8 |
| 01/20/2004 | 58 | 58.59 | 57.9 | 58 |
| 01/21/2004 | 58.02 | 58.15 | 57.56 | 57.97 |
| 01/22/2004 | 57.97 | 59.05 | 57.85 | 58.77 |
| 01/23/2004 | 58.83 | 59.65 | 57.81 | 58.31 |
| 01/26/2004 | 58 | 58.47 | 57.68 | 58.47 |
| 01/27/2004 | 58.3 | 58.6 | 57.65 | 57.98 |
| 01/28/2004 | 57.8 | 57.85 | 56.53 | 56.53 |
| 01/29/2004 | 56.9 | 57.87 | 56.8 | 57.7 |
| 01/30/2004 | 57.7 | 57.85 | 57.25 | 57.79 |
| 02/02/2004 | 57.75 | 58.35 | 57.51 | 58.11 |
| 02/03/2004 | 58.25 | 58.74 | 58.15 | 58.51 |
| 02/04/2004 | 58.06 | 58.18 | 57.35 | 57.46 |
| 02/05/2004 | 57.8 | 57.8 | 56.68 | 56.95 |
| 02/06/2004 | 56.75 | 57.49 | 56.75 | 57.25 |
| 02/09/2004 | 57.44 | 57.45 | 57 | 57.39 |
| 02/10/2004 | 57.19 | 57.43 | 57.1 | 57.4 |
| 02/11/2004 | 57.1 | 57.47 | 57 | 57.13 |
| 02/12/2004 | 57.15 | 57.32 | 56.51 | 56.68 |
| 02/13/2004 | 56.6 | 57.1 | 56.6 | 56.82 |
| 02/16/2004 | 56.9 | 57.1 | 56.8 | 57.05 |
| 02/17/2004 | 57.18 | 57.42 | 56.71 | 56.88 |
| 02/18/2004 | 56.95 | 57 | 56.52 | 56.63 |
| 02/19/2004 | 56.6 | 56.88 | 56.38 | 56.42 |
| 02/20/2004 | 56.63 | 56.63 | 55.76 | 55.8 |
| 02/23/2004 | 55.97 | 55.97 | 55.25 | 55.25 |
| 02/24/2004 | 55.25 | 55.35 | 54.03 | 54.09 |
| 02/25/2004 | 54.05 | 54.34 | 53.55 | 53.65 |
| 02/26/2004 | 53.95 | 54.25 | 53.32 | 54.1 |
| 02/27/2004 | 54.15 | 54.63 | 54 | 54.36 |
| 03/01/2004 | 54.5 | 54.86 | 54 | 54.44 |
| 03/02/2004 | 54.33 | 54.4 | 53.5 | 53.6 |
| 03/03/2004 | 53.5 | 54.24 | 53.15 | 54.05 |
| 03/04/2004 | 54.05 | 54.34 | 53.32 | 53.4 |
| 03/05/2004 | 53.15 | 53.5 | 53.01 | 53.5 |
| 03/08/2004 | 53.52 | 53.98 | 53.4 | 53.5 |
| 03/09/2004 | 53.44 | 53.89 | 53.35 | 53.75 |
| 03/10/2004 | 53.85 | 54.29 | 53.54 | 53.55 |
| 03/11/2004 | 53.5 | 53.54 | 53 | 53.38 |
| 03/12/2004 | 53.5 | 53.58 | 52.81 | 52.85 |
| 03/15/2004 | 52.75 | 52.75 | 51.6 | 52.22 |
| 03/16/2004 | 52.62 | 53.09 | 52.3 | 52.86 |
| 03/17/2004 | 53 | 53.48 | 52.83 | 53.2 |
| 03/18/2004 | 53.2 | 53.3 | 52.95 | 53.05 |
| 03/19/2004 | 53.24 | 54.1 | 53.15 | 53.84 |
| 03/22/2004 | 53.6 | 54.1 | 53.27 | 53.64 |
| 03/23/2004 | 53.65 | 53.8 | 53.1 | 53.5 |
| 03/24/2004 | 53.5 | 53.5 | 53.06 | 53.06 |
| 03/25/2004 | 53.35 | 54.39 | 53.35 | 54.13 |
| 03/26/2004 | 54.17 | 54.58 | 54.1 | 54.5 |
| 03/29/2004 | 54.55 | 54.72 | 54.25 | 54.57 |
| 03/30/2004 | 54.57 | 54.85 | 54.31 | 54.72 |
| 03/31/2004 | 54.8 | 55.05 | 54.2 | 54.23 |
| 04/01/2004 | 54.4 | 54.97 | 54.24 | 54.74 |
| 04/02/2004 | 55.25 | 55.68 | 55.11 | 55.45 |
| 04/05/2004 | 55.45 | 56.5 | 55.44 | 56.1 |
| 04/06/2004 | 55.8 | 56.3 | 55.66 | 56 |
| 04/07/2004 | 56.08 | 56.08 | 55.53 | 55.6 |
| 04/08/2004 | 55.89 | 55.98 | 55.4 | 55.5 |
| 04/12/2004 | 55.74 | 55.9 | 55.55 | 55.69 |
| 04/13/2004 | 55.9 | 55.9 | 54.53 | 54.64 |
| 04/14/2004 | 54.51 | 54.54 | 53.12 | 53.69 |
| 04/15/2004 | 53.79 | 53.98 | 52.86 | 53.15 |
| 04/16/2004 | 53.21 | 53.48 | 52.88 | 53.25 |
| 04/19/2004 | 53.4 | 53.4 | 53.01 | 53.18 |
| 04/20/2004 | 53.21 | 53.39 | 52.32 | 52.6 |
| 04/21/2004 | 52.6 | 53.07 | 52.28 | 52.6 |
| 04/22/2004 | 52.55 | 52.99 | 52.45 | 52.6 |
| 04/23/2004 | 52.8 | 52.8 | 51.9 | 52.05 |
| 04/26/2004 | 52.1 | 52.5 | 51.8 | 52.07 |
| 04/27/2004 | 52.24 | 52.24 | 51.47 | 51.6 |
| 04/28/2004 | 51.25 | 51.97 | 50.88 | 51.01 |
| 04/29/2004 | 51.26 | 52.1 | 51.26 | 51.86 |
| 04/30/2004 | 52.28 | 52.28 | 51.6 | 51.9 |
| 05/03/2004 | 52.2 | 52.45 | 51.9 | 51.9 |
| 05/04/2004 | 52.34 | 53.13 | 52 | 53.13 |
| 05/05/2004 | 52.85 | 52.92 | 52.52 | 52.7 |
| 05/06/2004 | 52.7 | 52.97 | 52.12 | 52.57 |
| 05/07/2004 | 52.22 | 52.45 | 51.5 | 51.71 |
| 05/10/2004 | 51.05 | 51.59 | 50.86 | 50.92 |
| 05/11/2004 | 51.28 | 51.42 | 50.93 | 50.98 |
| 05/12/2004 | 51 | 51.1 | 50.14 | 51 |
| 05/13/2004 | 51 | 51.38 | 50.41 | 50.41 |
| 05/14/2004 | 50.21 | 50.46 | 50.1 | 50.14 |
| 05/17/2004 | 49.95 | 50.24 | 49.5 | 49.85 |
| 05/18/2004 | 50.3 | 50.46 | 50 | 50.45 |
| 05/19/2004 | 50.85 | 51.45 | 49.96 | 50.04 |
| 05/20/2004 | 50.1 | 50.35 | 49.95 | 50 |
| 05/21/2004 | 50.3 | 50.92 | 50.1 | 50.85 |
| 05/25/2004 | 51 | 52.2 | 50.9 | 52.12 |
| 05/26/2004 | 52.75 | 53.19 | 52.06 | 52.15 |
| 05/27/2004 | 52.5 | 52.65 | 52.13 | 52.44 |
| 05/28/2004 | 52.5 | 53.45 | 52.5 | 53.37 |
| 05/31/2004 | 53.35 | 53.74 | 53.3 | 53.74 |
| 06/01/2004 | 53.35 | 53.53 | 53.15 | 53.5 |
| 06/02/2004 | 53.53 | 53.66 | 52.95 | 53.24 |
| 06/03/2004 | 53.39 | 53.5 | 53.1 | 53.27 |
| 06/04/2004 | 53.35 | 53.6 | 53.15 | 53.16 |
| 06/07/2004 | 53.34 | 53.74 | 53.34 | 53.55 |
| 06/08/2004 | 53.6 | 53.88 | 53.5 | 53.87 |
| 06/09/2004 | 53.87 | 53.87 | 53.21 | 53.25 |
| 06/10/2004 | 53.17 | 53.57 | 53.17 | 53.21 |
| 06/11/2004 | 53.11 | 53.45 | 53.1 | 53.45 |
| 06/14/2004 | 53.25 | 53.3 | 52.86 | 53.17 |
| 06/15/2004 | 53.26 | 53.86 | 53.25 | 53.74 |
| 06/16/2004 | 53.61 | 54.04 | 53.54 | 53.9 |
| 06/17/2004 | 53.96 | 53.99 | 53.28 | 53.38 |
| 06/18/2004 | 53.4 | 53.95 | 52.75 | 52.75 |
| 06/21/2004 | 53 | 53.25 | 52.75 | 52.85 |
| 06/22/2004 | 52.8 | 53.72 | 52.76 | 53.46 |
| 06/23/2004 | 53.65 | 54.15 | 53.65 | 54.05 |
| 06/24/2004 | 53.9 | 54.1 | 53.65 | 53.76 |
| 06/25/2004 | 53.62 | 53.8 | 53.06 | 53.06 |
| 06/28/2004 | 53.59 | 54 | 53.3 | 54 |
| 06/29/2004 | 53.7 | 53.76 | 52.8 | 53.23 |
| 06/30/2004 | 53.02 | 53.39 | 52.52 | 53.37 |
| 07/02/2004 | 53.05 | 53.3 | 52.8 | 53 |
| 07/05/2004 | 52.9 | 53.49 | 52.9 | 53.17 |
| 07/06/2004 | 53 | 53.15 | 52.8 | 53.1 |
| 07/07/2004 | 53.25 | 53.7 | 53.01 | 53.63 |
| 07/08/2004 | 53.4 | 53.55 | 53.17 | 53.42 |
| 07/09/2004 | 53.48 | 53.74 | 53.35 | 53.67 |
| 07/12/2004 | 53.5 | 53.65 | 53.4 | 53.52 |
| 07/13/2004 | 53.55 | 54.14 | 53.55 | 54.11 |
| 07/14/2004 | 53.9 | 54.7 | 53.83 | 54.54 |
| 07/15/2004 | 54.57 | 54.74 | 53.76 | 53.76 |
| 07/16/2004 | 54 | 54.13 | 52.91 | 53 |
| 07/19/2004 | 53.28 | 53.74 | 53.02 | 53.65 |
| 07/20/2004 | 53.6 | 54.19 | 53.5 | 54.13 |
| 07/21/2004 | 54.22 | 54.5 | 54.05 | 54.2 |
| 07/22/2004 | 54.15 | 54.47 | 54 | 54.16 |
| 07/23/2004 | 54 | 54.6 | 54 | 54.54 |
| 07/26/2004 | 54.5 | 55 | 54.41 | 54.85 |
| 07/27/2004 | 54.85 | 55.09 | 54.71 | 54.95 |
| 07/28/2004 | 54.9 | 55.2 | 54.78 | 55.1 |
| 07/29/2004 | 55.23 | 55.44 | 54.9 | 55.2 |
| 07/30/2004 | 55.1 | 55.5 | 55.06 | 55.4 |
| 08/03/2004 | 55.4 | 55.55 | 55.23 | 55.55 |
| 08/04/2004 | 55 | 55.4 | 54.51 | 54.65 |
| 08/05/2004 | 54.65 | 54.83 | 53.71 | 53.75 |
| 08/06/2004 | 53.66 | 53.75 | 53.1 | 53.29 |
| 08/09/2004 | 53.65 | 53.65 | 53.11 | 53.11 |
| 08/10/2004 | 53.21 | 53.35 | 52.9 | 53.03 |
| 08/11/2004 | 52.9 | 53.8 | 52.75 | 53.29 |
| 08/12/2004 | 52.95 | 53.15 | 52.43 | 52.48 |
| 08/13/2004 | 52.5 | 53.25 | 52.2 | 53.24 |
| 08/16/2004 | 53.25 | 53.58 | 53.09 | 53.23 |
| 08/17/2004 | 53.21 | 53.3 | 53.01 | 53.24 |
| 08/18/2004 | 53.07 | 53.4 | 52.53 | 52.75 |
| 08/19/2004 | 52.5 | 52.8 | 52.05 | 52.55 |
| 08/20/2004 | 52.55 | 52.74 | 52.1 | 52.65 |
| 08/23/2004 | 52.98 | 52.99 | 52.56 | 52.65 |
| 08/24/2004 | 53.2 | 54.12 | 53.2 | 53.8 |
| 08/25/2004 | 53.75 | 54.15 | 53.6 | 54.06 |
| 08/26/2004 | 54 | 54.1 | 53.2 | 53.41 |
| 08/27/2004 | 53.7 | 53.7 | 53.11 | 53.18 |
| 08/30/2004 | 53.35 | 53.8 | 53.2 | 53.61 |
| 08/31/2004 | 53.61 | 54.28 | 53.5 | 54.28 |
| 09/01/2004 | 54.07 | 54.44 | 53.97 | 54.38 |
| 09/02/2004 | 54.35 | 54.4 | 53.9 | 53.9 |
| 09/03/2004 | 53.9 | 54.05 | 53.4 | 53.81 |
| 09/07/2004 | 53.9 | 54.35 | 53.78 | 54.33 |
| 09/08/2004 | 54.01 | 54.71 | 54.01 | 54.5 |
| 09/09/2004 | 54.5 | 54.5 | 54.21 | 54.5 |
| 09/10/2004 | 54.5 | 54.5 | 54.11 | 54.11 |
| 09/13/2004 | 54.2 | 55 | 54.05 | 54.7 |
| 09/14/2004 | 54.55 | 54.97 | 54.55 | 54.86 |
| 09/15/2004 | 54.85 | 54.94 | 54.55 | 54.88 |
| 09/16/2004 | 54.86 | 55.45 | 54.85 | 55.4 |
| 09/17/2004 | 55.48 | 55.6 | 55.4 | 55.4 |
| 09/20/2004 | 55.54 | 55.73 | 55.05 | 55.08 |
| 09/21/2004 | 55.12 | 55.7 | 55.12 | 55.4 |
| 09/22/2004 | 55.61 | 55.99 | 55.16 | 55.99 |
| 09/23/2004 | 55.95 | 56.05 | 55.72 | 56.01 |
| 09/24/2004 | 55.88 | 56.07 | 55.48 | 55.5 |
| 09/27/2004 | 55.4 | 55.59 | 54.82 | 54.82 |
| 09/28/2004 | 54.76 | 54.9 | 54.41 | 54.55 |
| 09/29/2004 | 54.4 | 54.7 | 54.31 | 54.6 |
| 09/30/2004 | 54.65 | 55.3 | 54.57 | 55.3 |
| 10/01/2004 | 55.2 | 56.35 | 55.2 | 56 |
| 10/04/2004 | 56.2 | 56.99 | 56.09 | 56.73 |
| 10/05/2004 | 56.5 | 56.63 | 56.26 | 56.63 |
| 10/06/2004 | 56.7 | 56.7 | 56.3 | 56.7 |
| 10/07/2004 | 56.6 | 56.65 | 56 | 56.08 |
| 10/08/2004 | 56 | 56.68 | 56 | 56.65 |
| 10/12/2004 | 56.4 | 57.5 | 56.38 | 57.45 |
| 10/13/2004 | 57.45 | 58.28 | 57.4 | 58 |
| 10/14/2004 | 57.82 | 58.9 | 57.75 | 58.35 |
| 10/15/2004 | 58.35 | 59.11 | 57.86 | 59.1 |
| 10/18/2004 | 59 | 59.63 | 58.62 | 58.75 |
| 10/19/2004 | 58.75 | 58.98 | 57.45 | 57.75 |
| 10/20/2004 | 57.5 | 58.14 | 57.5 | 58 |
| 10/21/2004 | 58.14 | 58.5 | 57.45 | 57.6 |
| 10/22/2004 | 57.5 | 57.6 | 56.86 | 56.93 |
| 10/25/2004 | 56.65 | 56.85 | 56.18 | 56.28 |
| 10/26/2004 | 56.51 | 57.09 | 56.5 | 56.55 |
| 10/27/2004 | 56.56 | 56.94 | 56.5 | 56.7 |
| 10/28/2004 | 56.86 | 57.56 | 56.75 | 57.2 |
| 10/29/2004 | 57.4 | 58.15 | 57.4 | 57.55 |
| 11/01/2004 | 57.75 | 57.75 | 57.02 | 57.02 |
| 11/02/2004 | 57.18 | 57.49 | 57 | 57.36 |
| 11/03/2004 | 57.29 | 57.56 | 56.71 | 56.71 |
| 11/04/2004 | 56.81 | 56.98 | 56.51 | 56.51 |
| 11/05/2004 | 56.9 | 56.9 | 56.41 | 56.7 |
| 11/08/2004 | 56.7 | 57.12 | 56.7 | 57.08 |
| 11/09/2004 | 57.01 | 57.62 | 57.01 | 57.5 |
| 11/10/2004 | 57.56 | 57.96 | 57.35 | 57.4 |
| 11/11/2004 | 57.53 | 57.99 | 57.51 | 57.76 |
| 11/12/2004 | 57.9 | 58.37 | 57.82 | 58.05 |
| 11/15/2004 | 58.14 | 58.89 | 58.14 | 58.5 |
| 11/16/2004 | 58.5 | 58.52 | 58.06 | 58.16 |
| 11/17/2004 | 58.35 | 58.68 | 58.27 | 58.27 |
| 11/18/2004 | 58.4 | 58.45 | 58.02 | 58.2 |
| 11/19/2004 | 58.18 | 58.39 | 57.7 | 57.9 |
| 11/22/2004 | 57.69 | 58.24 | 57.55 | 57.85 |
| 11/23/2004 | 57.75 | 57.75 | 56.37 | 56.7 |
| 11/24/2004 | 56.38 | 56.38 | 54.38 | 54.65 |
| 11/25/2004 | 54.8 | 55.35 | 54.78 | 55.18 |
| 11/26/2004 | 55.2 | 55.44 | 55.06 | 55.21 |
| 11/29/2004 | 55.3 | 55.47 | 54.78 | 55.05 |
| 11/30/2004 | 55 | 55.13 | 54.4 | 55.11 |
| 12/01/2004 | 55.16 | 55.84 | 55.16 | 55.84 |
| 12/02/2004 | 55.9 | 56.81 | 55.7 | 56.75 |
| 12/03/2004 | 56.51 | 56.99 | 56.31 | 56.85 |
| 12/06/2004 | 56.7 | 57 | 56.46 | 57 |
| 12/07/2004 | 56.9 | 56.98 | 56.51 | 56.6 |
| 12/08/2004 | 56.59 | 56.8 | 55.92 | 55.92 |
| 12/09/2004 | 55.7 | 55.88 | 55.22 | 55.22 |
| 12/10/2004 | 55.26 | 55.5 | 54.85 | 55.1 |
| 12/13/2004 | 55.2 | 55.6 | 55.15 | 55.43 |
| 12/14/2004 | 55.26 | 55.87 | 55.26 | 55.87 |
| 12/15/2004 | 55.9 | 56.15 | 55.76 | 56.13 |
| 12/16/2004 | 56 | 56.5 | 56 | 56.45 |
| 12/17/2004 | 56.2 | 56.29 | 55.87 | 56.14 |
| 12/20/2004 | 56.05 | 56.75 | 56 | 56.73 |
| 12/21/2004 | 56.66 | 57.29 | 56.66 | 57.2 |
| 12/22/2004 | 57.06 | 57.45 | 57 | 57.35 |
| 12/23/2004 | 57.3 | 57.34 | 56.82 | 56.91 |
| 12/24/2004 | 56.91 | 57.23 | 56.91 | 57.13 |
| 12/29/2004 | 56.86 | 57.85 | 56.86 | 57.38 |
| 12/30/2004 | 57.3 | 57.85 | 57.26 | 57.83 |
| 12/31/2004 | 57.8 | 57.92 | 57.7 | 57.76 |