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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.6053
CLOSE 57.6073
Low
LOW 53.05
High
HIGH 65.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2005 | 57.6 | 58.09 | 57.51 | 57.92 |
| 01/05/2005 | 57.72 | 57.97 | 57.31 | 57.4 |
| 01/06/2005 | 57.45 | 57.92 | 57.45 | 57.61 |
| 01/07/2005 | 57.75 | 57.75 | 57.05 | 57.15 |
| 01/10/2005 | 57.15 | 57.27 | 56.76 | 57 |
| 01/11/2005 | 57 | 57.1 | 56.63 | 57 |
| 01/12/2005 | 57.02 | 57.02 | 56.57 | 56.7 |
| 01/13/2005 | 56.59 | 56.67 | 56.2 | 56.31 |
| 01/14/2005 | 56.34 | 56.5 | 56.25 | 56.3 |
| 01/17/2005 | 56.33 | 56.34 | 56.16 | 56.25 |
| 01/18/2005 | 56.2 | 56.25 | 56 | 56.2 |
| 01/19/2005 | 56.25 | 56.33 | 55.67 | 55.67 |
| 01/20/2005 | 55.6 | 55.87 | 55.31 | 55.31 |
| 01/21/2005 | 55.5 | 55.52 | 55.01 | 55.13 |
| 01/24/2005 | 55.24 | 55.24 | 54.75 | 55.05 |
| 01/25/2005 | 55.23 | 55.82 | 55.16 | 55.79 |
| 01/26/2005 | 55.8 | 56.03 | 55.7 | 55.85 |
| 01/27/2005 | 55.85 | 55.86 | 55.64 | 55.8 |
| 01/28/2005 | 55.62 | 55.85 | 55.26 | 55.3 |
| 01/31/2005 | 55.36 | 55.57 | 55.1 | 55.28 |
| 02/01/2005 | 55.3 | 55.3 | 54.87 | 55.1 |
| 02/02/2005 | 54.78 | 54.79 | 54.37 | 54.45 |
| 02/03/2005 | 54.27 | 54.35 | 53.61 | 53.85 |
| 02/04/2005 | 53.56 | 54.1 | 53.26 | 54.07 |
| 02/07/2005 | 54.24 | 55.39 | 54.15 | 55.15 |
| 02/08/2005 | 55.26 | 55.48 | 55.26 | 55.4 |
| 02/09/2005 | 55.26 | 55.73 | 55.25 | 55.7 |
| 02/10/2005 | 55.72 | 56.08 | 55.65 | 55.91 |
| 02/11/2005 | 55.85 | 56.42 | 55.85 | 56.33 |
| 02/14/2005 | 56.33 | 56.49 | 56.3 | 56.45 |
| 02/15/2005 | 56.35 | 56.49 | 56.35 | 56.45 |
| 02/16/2005 | 56.32 | 56.78 | 56.26 | 56.7 |
| 02/17/2005 | 56.54 | 56.96 | 56.5 | 56.95 |
| 02/18/2005 | 56.76 | 56.9 | 56.47 | 56.54 |
| 02/21/2005 | 56.45 | 56.7 | 56.25 | 56.7 |
| 02/22/2005 | 56.51 | 56.74 | 55.88 | 56.01 |
| 02/23/2005 | 56.1 | 56.24 | 55.5 | 55.64 |
| 02/24/2005 | 55.6 | 55.6 | 54.58 | 55.05 |
| 02/25/2005 | 55.45 | 55.45 | 54.62 | 54.99 |
| 02/28/2005 | 55.12 | 55.38 | 54.71 | 54.71 |
| 03/01/2005 | 55.14 | 55.2 | 54.79 | 55.17 |
| 03/02/2005 | 55.14 | 55.98 | 55.01 | 55.97 |
| 03/03/2005 | 55.96 | 56.39 | 55.6 | 55.92 |
| 03/04/2005 | 56.08 | 56.31 | 55.8 | 56.2 |
| 03/07/2005 | 56.2 | 56.4 | 55.97 | 56.35 |
| 03/08/2005 | 56.25 | 56.25 | 55.89 | 56.2 |
| 03/09/2005 | 56.15 | 56.15 | 55.82 | 55.95 |
| 03/10/2005 | 56.09 | 56.1 | 55.56 | 55.66 |
| 03/11/2005 | 55.86 | 55.86 | 55.04 | 55.05 |
| 03/14/2005 | 55.1 | 55.65 | 55.05 | 55.4 |
| 03/15/2005 | 55.74 | 55.74 | 55.25 | 55.44 |
| 03/16/2005 | 55.12 | 55.31 | 54.49 | 54.67 |
| 03/17/2005 | 54.6 | 54.68 | 54.06 | 54.37 |
| 03/18/2005 | 54.4 | 54.6 | 54 | 54.09 |
| 03/21/2005 | 54.15 | 54.39 | 53.63 | 53.73 |
| 03/22/2005 | 53.75 | 54.1 | 53.58 | 53.68 |
| 03/23/2005 | 53.6 | 53.85 | 53.31 | 53.31 |
| 03/24/2005 | 53.47 | 53.65 | 53.05 | 53.3 |
| 03/28/2005 | 53.55 | 54.12 | 53.46 | 54.05 |
| 03/29/2005 | 54.1 | 54.5 | 53.96 | 54.15 |
| 03/30/2005 | 54.4 | 55.15 | 54.4 | 55.15 |
| 03/31/2005 | 55.37 | 56.24 | 55.3 | 56.18 |
| 04/01/2005 | 56.18 | 56.39 | 56.04 | 56.35 |
| 04/04/2005 | 55.93 | 56.47 | 55.89 | 56.38 |
| 04/05/2005 | 56.3 | 56.75 | 56.26 | 56.7 |
| 04/06/2005 | 56.65 | 56.92 | 56.61 | 56.9 |
| 04/07/2005 | 56.66 | 56.85 | 56.01 | 56.12 |
| 04/08/2005 | 56.2 | 56.2 | 55.79 | 55.91 |
| 04/11/2005 | 56.1 | 56.47 | 56 | 56.3 |
| 04/12/2005 | 56.39 | 56.75 | 56.25 | 56.54 |
| 04/13/2005 | 56.79 | 56.93 | 56.54 | 56.55 |
| 04/14/2005 | 56.74 | 57.13 | 56.46 | 56.7 |
| 04/15/2005 | 56.65 | 56.65 | 56.03 | 56.05 |
| 04/18/2005 | 56.02 | 56.37 | 56 | 56.11 |
| 04/19/2005 | 56.2 | 56.24 | 55.8 | 55.88 |
| 04/20/2005 | 55.88 | 56.04 | 55.66 | 55.99 |
| 04/21/2005 | 55.87 | 56.3 | 55.87 | 56.3 |
| 04/22/2005 | 56.08 | 56.48 | 56.05 | 56.05 |
| 04/25/2005 | 56.14 | 56.28 | 55.83 | 55.92 |
| 04/26/2005 | 55.8 | 56.1 | 55.8 | 56.03 |
| 04/27/2005 | 55.88 | 56.41 | 55.85 | 56.39 |
| 04/28/2005 | 56.39 | 56.55 | 56.2 | 56.28 |
| 04/29/2005 | 56.48 | 56.65 | 56.16 | 56.65 |
| 05/02/2005 | 56.57 | 57.13 | 56.57 | 56.93 |
| 05/03/2005 | 56.75 | 56.95 | 56.57 | 56.77 |
| 05/04/2005 | 56.47 | 56.56 | 56.21 | 56.43 |
| 05/05/2005 | 56.48 | 56.48 | 55.8 | 56.07 |
| 05/06/2005 | 56.35 | 56.54 | 55.98 | 56.17 |
| 05/09/2005 | 56.25 | 56.44 | 56.17 | 56.25 |
| 05/10/2005 | 56.38 | 56.46 | 56.15 | 56.28 |
| 05/11/2005 | 56.49 | 56.49 | 56.09 | 56.2 |
| 05/12/2005 | 56.2 | 56.26 | 55.59 | 55.9 |
| 05/13/2005 | 55.9 | 56.19 | 55.52 | 55.53 |
| 05/16/2005 | 55.8 | 56.16 | 55.66 | 55.95 |
| 05/17/2005 | 55.96 | 56.33 | 55.96 | 56.01 |
| 05/18/2005 | 56.14 | 56.35 | 56.01 | 56.01 |
| 05/19/2005 | 56.17 | 56.44 | 56.09 | 56.27 |
| 05/20/2005 | 56.22 | 56.27 | 56.09 | 56.14 |
| 05/24/2005 | 56.36 | 56.36 | 56 | 56.06 |
| 05/25/2005 | 56.07 | 56.25 | 55.33 | 55.52 |
| 05/26/2005 | 55.52 | 55.67 | 55.04 | 55.5 |
| 05/27/2005 | 55.41 | 55.64 | 55.1 | 55.5 |
| 05/30/2005 | 55.4 | 55.6 | 55.16 | 55.4 |
| 05/31/2005 | 55.29 | 55.76 | 55.22 | 55.26 |
| 06/01/2005 | 55.54 | 55.74 | 55.31 | 55.42 |
| 06/02/2005 | 55.25 | 55.65 | 55.21 | 55.39 |
| 06/03/2005 | 55.5 | 55.66 | 55.31 | 55.43 |
| 06/06/2005 | 55.34 | 55.65 | 55.24 | 55.4 |
| 06/07/2005 | 55.51 | 55.9 | 55.51 | 55.53 |
| 06/08/2005 | 55.65 | 55.98 | 55.59 | 55.89 |
| 06/09/2005 | 55.89 | 56.35 | 55.75 | 56 |
| 06/10/2005 | 56.05 | 56.16 | 55.66 | 55.95 |
| 06/13/2005 | 55.77 | 56.34 | 55.76 | 56.32 |
| 06/14/2005 | 56.3 | 56.36 | 56.01 | 56.05 |
| 06/15/2005 | 56.2 | 56.38 | 56.03 | 56.2 |
| 06/16/2005 | 56.2 | 56.5 | 56.15 | 56.42 |
| 06/17/2005 | 56.5 | 56.5 | 56.16 | 56.16 |
| 06/20/2005 | 56.16 | 56.48 | 56.16 | 56.39 |
| 06/21/2005 | 56.48 | 56.88 | 56.17 | 56.68 |
| 06/22/2005 | 56.88 | 58.02 | 56.85 | 57.82 |
| 06/23/2005 | 57.71 | 57.8 | 57.16 | 57.16 |
| 06/24/2005 | 57.06 | 57.65 | 57.02 | 57.3 |
| 06/27/2005 | 57.52 | 57.55 | 57.06 | 57.17 |
| 06/28/2005 | 57.1 | 57.72 | 57.1 | 57.48 |
| 06/29/2005 | 57.5 | 57.79 | 57.22 | 57.7 |
| 06/30/2005 | 57.53 | 57.75 | 57 | 57.03 |
| 07/04/2005 | 57.1 | 57.25 | 56.6 | 56.65 |
| 07/05/2005 | 56.6 | 57.18 | 56.55 | 57 |
| 07/06/2005 | 57.1 | 57.39 | 56.9 | 57.1 |
| 07/07/2005 | 57.01 | 57.73 | 57.01 | 57.4 |
| 07/08/2005 | 57.57 | 57.99 | 57.25 | 57.65 |
| 07/11/2005 | 57.75 | 57.97 | 57.65 | 57.79 |
| 07/12/2005 | 57.9 | 58.15 | 57.65 | 57.98 |
| 07/13/2005 | 58.05 | 58.4 | 57.76 | 58.4 |
| 07/14/2005 | 58.45 | 58.74 | 58.02 | 58.25 |
| 07/15/2005 | 58.34 | 58.34 | 58.01 | 58.05 |
| 07/18/2005 | 58.05 | 58.37 | 57.8 | 58.13 |
| 07/19/2005 | 58.38 | 58.74 | 58.19 | 58.22 |
| 07/20/2005 | 58.25 | 58.88 | 58.25 | 58.78 |
| 07/21/2005 | 58.9 | 59.43 | 58.75 | 59.3 |
| 07/22/2005 | 59.2 | 59.33 | 58.78 | 59.15 |
| 07/25/2005 | 59.12 | 59.98 | 59.11 | 59.95 |
| 07/26/2005 | 60.06 | 61.26 | 60.06 | 61.2 |
| 07/27/2005 | 61.25 | 62.05 | 61.2 | 61.93 |
| 07/28/2005 | 62.05 | 62.17 | 61.61 | 61.96 |
| 07/29/2005 | 61.75 | 61.95 | 61.03 | 61.1 |
| 08/02/2005 | 61.18 | 62.44 | 61.18 | 62.15 |
| 08/03/2005 | 61.5 | 61.71 | 61.09 | 61.4 |
| 08/04/2005 | 60.96 | 60.96 | 58.05 | 59.09 |
| 08/05/2005 | 59.25 | 59.55 | 58.55 | 59.2 |
| 08/08/2005 | 59.5 | 60.04 | 58.63 | 59.03 |
| 08/09/2005 | 59.2 | 59.93 | 59.15 | 59.46 |
| 08/10/2005 | 59.64 | 60.33 | 59.51 | 59.91 |
| 08/11/2005 | 60.23 | 60.6 | 59.97 | 60.26 |
| 08/12/2005 | 60.45 | 60.45 | 59.65 | 60.3 |
| 08/15/2005 | 60.3 | 61.5 | 60.25 | 61.45 |
| 08/16/2005 | 61.25 | 61.95 | 61.02 | 61.06 |
| 08/17/2005 | 61.06 | 61.99 | 60.81 | 61.25 |
| 08/18/2005 | 61.45 | 61.45 | 59.95 | 60.02 |
| 08/19/2005 | 60.24 | 60.88 | 60.12 | 60.5 |
| 08/22/2005 | 60.5 | 60.72 | 59.92 | 60 |
| 08/23/2005 | 59.5 | 59.5 | 58.49 | 58.5 |
| 08/24/2005 | 58.7 | 59.19 | 58.56 | 58.9 |
| 08/25/2005 | 59.1 | 59.3 | 58.82 | 58.83 |
| 08/26/2005 | 59 | 59 | 57.56 | 57.69 |
| 08/29/2005 | 57.6 | 58.01 | 57.31 | 57.71 |
| 08/30/2005 | 57.51 | 58.44 | 57.15 | 58.31 |
| 08/31/2005 | 58.39 | 58.45 | 57.75 | 57.87 |
| 09/01/2005 | 57.67 | 58.34 | 57.45 | 58.05 |
| 09/02/2005 | 57.7 | 58.2 | 57.56 | 57.67 |
| 09/06/2005 | 57.79 | 58.39 | 57.7 | 57.71 |
| 09/07/2005 | 57.88 | 58.1 | 57.54 | 57.62 |
| 09/08/2005 | 57.62 | 57.68 | 56.95 | 57.01 |
| 09/09/2005 | 57.24 | 57.88 | 57.1 | 57.45 |
| 09/12/2005 | 57.66 | 57.74 | 57.3 | 57.37 |
| 09/13/2005 | 57.47 | 57.71 | 57.27 | 57.3 |
| 09/14/2005 | 57.45 | 57.68 | 57.45 | 57.51 |
| 09/15/2005 | 57.59 | 58 | 57.32 | 57.96 |
| 09/16/2005 | 57.9 | 58.19 | 57.46 | 57.63 |
| 09/19/2005 | 57.7 | 57.82 | 57.37 | 57.74 |
| 09/20/2005 | 57.79 | 58.44 | 57.57 | 57.57 |
| 09/21/2005 | 57.58 | 57.98 | 57.36 | 57.36 |
| 09/22/2005 | 57.38 | 57.93 | 57.38 | 57.53 |
| 09/23/2005 | 57.69 | 58.73 | 57.63 | 58.69 |
| 09/26/2005 | 58.9 | 59.75 | 58.71 | 58.71 |
| 09/27/2005 | 58.75 | 59.35 | 58.56 | 59.28 |
| 09/28/2005 | 59.54 | 59.54 | 58.25 | 58.3 |
| 09/29/2005 | 58.33 | 58.48 | 57.65 | 57.7 |
| 09/30/2005 | 57.8 | 58.48 | 57.6 | 57.8 |
| 10/03/2005 | 57.96 | 58.1 | 57.64 | 57.65 |
| 10/04/2005 | 57.69 | 57.76 | 57.48 | 57.58 |
| 10/05/2005 | 57.73 | 57.84 | 57.13 | 57.28 |
| 10/06/2005 | 57.5 | 57.6 | 56.88 | 57.1 |
| 10/07/2005 | 57.2 | 57.55 | 56.94 | 57.1 |
| 10/11/2005 | 57.3 | 57.3 | 56.51 | 56.51 |
| 10/12/2005 | 56.84 | 57.37 | 56.65 | 57.3 |
| 10/13/2005 | 57.4 | 57.91 | 56.87 | 57.3 |
| 10/14/2005 | 57.4 | 57.74 | 57.26 | 57.48 |
| 10/17/2005 | 57.32 | 57.35 | 56.77 | 56.85 |
| 10/18/2005 | 56.85 | 56.93 | 56.18 | 56.18 |
| 10/19/2005 | 56.25 | 56.79 | 56 | 56.6 |
| 10/20/2005 | 56.59 | 56.87 | 56.21 | 56.3 |
| 10/21/2005 | 56.3 | 57 | 56.28 | 56.6 |
| 10/24/2005 | 56.6 | 56.99 | 56.47 | 56.7 |
| 10/25/2005 | 56.7 | 56.94 | 56.4 | 56.6 |
| 10/26/2005 | 56.73 | 56.9 | 56.45 | 56.45 |
| 10/27/2005 | 56.35 | 56.94 | 56.21 | 56.6 |
| 10/28/2005 | 56.79 | 57.55 | 56.67 | 57.2 |
| 10/31/2005 | 57.48 | 58.32 | 57.26 | 57.81 |
| 11/01/2005 | 57.99 | 58.24 | 57.77 | 57.77 |
| 11/02/2005 | 57.5 | 57.76 | 57.36 | 57.61 |
| 11/03/2005 | 57.7 | 57.7 | 57.07 | 57.25 |
| 11/04/2005 | 57.2 | 57.45 | 56.9 | 56.9 |
| 11/07/2005 | 57.02 | 57.74 | 57.02 | 57.2 |
| 11/08/2005 | 57.25 | 57.47 | 56.86 | 56.95 |
| 11/09/2005 | 56.98 | 57.6 | 56.98 | 57.6 |
| 11/10/2005 | 57.41 | 58.19 | 57.41 | 57.8 |
| 11/11/2005 | 57.89 | 58.39 | 57.89 | 58.32 |
| 11/14/2005 | 58.32 | 58.47 | 58.06 | 58.06 |
| 11/15/2005 | 58.15 | 58.35 | 57.83 | 57.87 |
| 11/16/2005 | 57.94 | 58.24 | 57.91 | 58.15 |
| 11/17/2005 | 58.2 | 58.48 | 58.11 | 58.25 |
| 11/18/2005 | 58.26 | 58.84 | 58.26 | 58.84 |
| 11/21/2005 | 58.99 | 59.39 | 58.87 | 59.35 |
| 11/22/2005 | 59.35 | 59.85 | 59.34 | 59.75 |
| 11/23/2005 | 59.73 | 60.11 | 59.72 | 60.08 |
| 11/24/2005 | 61.5 | 62.44 | 60.9 | 61.75 |
| 11/25/2005 | 61.42 | 61.69 | 61.05 | 61.23 |
| 11/28/2005 | 61.23 | 61.82 | 61 | 61.45 |
| 11/29/2005 | 61.75 | 63.46 | 61.75 | 63.45 |
| 11/30/2005 | 63.25 | 63.69 | 62.25 | 62.7 |
| 12/01/2005 | 62.5 | 63.29 | 62.07 | 63.29 |
| 12/02/2005 | 62.87 | 63.1 | 62.51 | 62.86 |
| 12/05/2005 | 62.5 | 62.79 | 62.4 | 62.6 |
| 12/06/2005 | 62.5 | 63.23 | 62.27 | 62.96 |
| 12/07/2005 | 62.74 | 63 | 62.51 | 62.99 |
| 12/08/2005 | 62.95 | 63.6 | 62.65 | 63.16 |
| 12/09/2005 | 63.06 | 63.83 | 63.01 | 63.14 |
| 12/12/2005 | 63.03 | 63.27 | 62.58 | 63.01 |
| 12/13/2005 | 63 | 63.18 | 62.5 | 62.56 |
| 12/14/2005 | 62.61 | 63.09 | 62.52 | 62.8 |
| 12/15/2005 | 62.8 | 62.97 | 62.26 | 62.41 |
| 12/16/2005 | 62.75 | 64.04 | 62.56 | 64.04 |
| 12/19/2005 | 63.94 | 64.19 | 63.64 | 63.8 |
| 12/20/2005 | 64 | 64.15 | 63.69 | 64.1 |
| 12/21/2005 | 64.15 | 64.98 | 64.05 | 64.86 |
| 12/22/2005 | 64.94 | 64.94 | 64.14 | 64.4 |
| 12/23/2005 | 64.45 | 64.8 | 64.33 | 64.5 |
| 12/28/2005 | 64.5 | 65.17 | 64.36 | 64.97 |
| 12/29/2005 | 64.75 | 65.32 | 64.75 | 65.32 |
| 12/30/2005 | 65.32 | 65.36 | 64.76 | 65 |