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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 75.6914
CLOSE 75.6686
Low
LOW 64.01
High
HIGH 82.91
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 82.42 | 82.91 | 81.85 | 82.55 |
| 01/05/2015 | 82.19 | 82.3 | 79.97 | 80.71 |
| 01/06/2015 | 80.23 | 80.63 | 79.16 | 79.59 |
| 01/07/2015 | 80 | 80.67 | 79.23 | 79.56 |
| 01/08/2015 | 79.98 | 80.32 | 79.03 | 79.56 |
| 01/09/2015 | 79.67 | 79.67 | 77.87 | 78.27 |
| 01/12/2015 | 78.01 | 78.25 | 76.71 | 77.52 |
| 01/13/2015 | 77.35 | 78.05 | 75.46 | 76.33 |
| 01/14/2015 | 75.65 | 75.9 | 74.71 | 75.31 |
| 01/15/2015 | 75.61 | 75.94 | 74.37 | 75.22 |
| 01/16/2015 | 75 | 76.07 | 74.65 | 75.68 |
| 01/19/2015 | 75.5 | 75.91 | 75.1 | 75.48 |
| 01/20/2015 | 75.69 | 76.05 | 75.31 | 75.62 |
| 01/21/2015 | 75.5 | 77.38 | 74.95 | 76.87 |
| 01/22/2015 | 77.23 | 78.38 | 77 | 78.05 |
| 01/23/2015 | 78.56 | 78.94 | 78.25 | 78.44 |
| 01/26/2015 | 78.59 | 78.72 | 77.62 | 78.14 |
| 01/27/2015 | 77.67 | 78.2 | 77.26 | 78.11 |
| 01/28/2015 | 78.75 | 78.76 | 77.11 | 77.25 |
| 01/29/2015 | 76.69 | 77 | 75.1 | 76.23 |
| 01/30/2015 | 75.26 | 75.44 | 72.87 | 72.93 |
| 02/02/2015 | 73.4 | 74.69 | 73.12 | 74.18 |
| 02/03/2015 | 74.96 | 76.5 | 74.72 | 76.01 |
| 02/04/2015 | 75.91 | 76.44 | 75.15 | 75.29 |
| 02/05/2015 | 75.68 | 77.06 | 75.33 | 76.91 |
| 02/06/2015 | 77.59 | 78.47 | 77.37 | 77.79 |
| 02/09/2015 | 77.18 | 78.47 | 77.17 | 77.92 |
| 02/10/2015 | 78.38 | 78.44 | 77.1 | 77.81 |
| 02/11/2015 | 77.83 | 78.5 | 77.18 | 77.75 |
| 02/12/2015 | 78.09 | 78.53 | 77.76 | 78.5 |
| 02/13/2015 | 78.79 | 79.07 | 78.38 | 78.69 |
| 02/17/2015 | 78.7 | 79.37 | 78.42 | 78.97 |
| 02/18/2015 | 79.13 | 79.13 | 77.91 | 78.31 |
| 02/19/2015 | 77.94 | 78.65 | 77.34 | 78.48 |
| 02/20/2015 | 78.5 | 78.65 | 77.19 | 77.89 |
| 02/23/2015 | 77.66 | 77.75 | 76.55 | 77.38 |
| 02/24/2015 | 75.87 | 76.49 | 74.72 | 75.83 |
| 02/25/2015 | 76.18 | 77.52 | 75.94 | 77.01 |
| 02/26/2015 | 77.46 | 77.81 | 77.15 | 77.41 |
| 02/27/2015 | 77.3 | 78.02 | 77.12 | 77.46 |
| 03/02/2015 | 77.51 | 77.66 | 76.87 | 77.15 |
| 03/03/2015 | 77.35 | 77.37 | 75.96 | 76.12 |
| 03/04/2015 | 75.88 | 76.27 | 75.36 | 76.27 |
| 03/05/2015 | 76.37 | 76.98 | 76.02 | 76.3 |
| 03/06/2015 | 76.31 | 77.05 | 75.78 | 76.06 |
| 03/09/2015 | 76.17 | 76.59 | 75.71 | 76.18 |
| 03/10/2015 | 76.05 | 76.05 | 74.64 | 75.07 |
| 03/11/2015 | 75.1 | 76.23 | 74.68 | 75.66 |
| 03/12/2015 | 75.8 | 77.02 | 75.73 | 76.65 |
| 03/13/2015 | 76.6 | 76.6 | 75.29 | 76 |
| 03/16/2015 | 76.15 | 77.53 | 76.11 | 76.84 |
| 03/17/2015 | 76.6 | 76.65 | 75.34 | 76.25 |
| 03/18/2015 | 76.47 | 76.71 | 75.69 | 76.09 |
| 03/19/2015 | 76.3 | 76.4 | 75.21 | 75.6 |
| 03/20/2015 | 75.64 | 76.45 | 75.6 | 76.34 |
| 03/23/2015 | 76.54 | 76.88 | 76.36 | 76.41 |
| 03/24/2015 | 76.4 | 77.25 | 76.03 | 76.7 |
| 03/25/2015 | 76.88 | 77 | 75.7 | 75.82 |
| 03/26/2015 | 75.62 | 76.12 | 75.22 | 75.79 |
| 03/27/2015 | 75.65 | 76.03 | 74.75 | 75.2 |
| 03/30/2015 | 75.32 | 76.14 | 74.99 | 75.03 |
| 03/31/2015 | 74.9 | 76.11 | 74.19 | 75.9 |
| 04/01/2015 | 75.87 | 75.95 | 75.05 | 75.81 |
| 04/02/2015 | 75.75 | 76.68 | 75.68 | 76.4 |
| 04/06/2015 | 76.2 | 77.09 | 75.88 | 76.45 |
| 04/07/2015 | 76.65 | 77.51 | 76.65 | 77.23 |
| 04/08/2015 | 77.2 | 77.58 | 76.86 | 77.28 |
| 04/09/2015 | 77.34 | 78.35 | 77.33 | 78.13 |
| 04/10/2015 | 78.39 | 78.64 | 77.92 | 78.33 |
| 04/13/2015 | 78.47 | 78.72 | 78.2 | 78.53 |
| 04/14/2015 | 78.5 | 78.75 | 78.18 | 78.56 |
| 04/15/2015 | 78.8 | 80.08 | 78.57 | 79.61 |
| 04/16/2015 | 79.59 | 79.92 | 79.03 | 79.62 |
| 04/17/2015 | 79.32 | 79.53 | 78.9 | 79.33 |
| 04/20/2015 | 79.69 | 80.09 | 79.5 | 79.77 |
| 04/21/2015 | 80.01 | 80.1 | 79.56 | 79.9 |
| 04/22/2015 | 79.75 | 79.75 | 78.67 | 79.67 |
| 04/23/2015 | 79.49 | 80.21 | 79.34 | 79.91 |
| 04/24/2015 | 80.13 | 80.3 | 79.91 | 80.21 |
| 04/27/2015 | 80.51 | 80.76 | 80.23 | 80.4 |
| 04/28/2015 | 80.49 | 80.6 | 80.07 | 80.6 |
| 04/29/2015 | 79.5 | 79.82 | 79.33 | 79.64 |
| 04/30/2015 | 79.64 | 79.65 | 78.6 | 78.82 |
| 05/01/2015 | 78.86 | 79.43 | 78.68 | 79.03 |
| 05/04/2015 | 79.13 | 79.15 | 78.88 | 79.04 |
| 05/05/2015 | 78.92 | 79.12 | 77.77 | 78.09 |
| 05/06/2015 | 77.87 | 78.09 | 76.99 | 77.4 |
| 05/07/2015 | 77.32 | 77.55 | 76.63 | 77.53 |
| 05/08/2015 | 77.89 | 78.16 | 77.62 | 77.94 |
| 05/11/2015 | 78.01 | 78.24 | 77.66 | 78.08 |
| 05/12/2015 | 77.75 | 78.07 | 77.55 | 77.81 |
| 05/13/2015 | 77.95 | 78.03 | 77.29 | 77.62 |
| 05/14/2015 | 77.5 | 77.8 | 77.12 | 77.48 |
| 05/15/2015 | 77.48 | 77.57 | 77.01 | 77.36 |
| 05/19/2015 | 77.42 | 77.95 | 76.93 | 77.84 |
| 05/20/2015 | 77.85 | 78.39 | 77.37 | 77.63 |
| 05/21/2015 | 77.58 | 78.69 | 77.51 | 78.4 |
| 05/22/2015 | 78.37 | 78.45 | 78.02 | 78.29 |
| 05/25/2015 | 78.16 | 78.44 | 78.09 | 78.3 |
| 05/26/2015 | 78.3 | 78.43 | 77.02 | 77.9 |
| 05/27/2015 | 78.19 | 78.31 | 77.35 | 77.9 |
| 05/28/2015 | 77.97 | 78.19 | 76.01 | 77.11 |
| 05/29/2015 | 76.99 | 77.11 | 75.83 | 75.91 |
| 06/01/2015 | 76.01 | 76.37 | 75.19 | 75.95 |
| 06/02/2015 | 75.93 | 76.54 | 75.78 | 76.18 |
| 06/03/2015 | 76.44 | 76.8 | 76.23 | 76.45 |
| 06/04/2015 | 76.21 | 76.33 | 75.13 | 75.62 |
| 06/05/2015 | 75.59 | 76.13 | 75.35 | 75.59 |
| 06/08/2015 | 75.58 | 75.61 | 74.03 | 74.28 |
| 06/09/2015 | 74.25 | 75.21 | 73.9 | 74.79 |
| 06/10/2015 | 74.96 | 75.55 | 74.88 | 74.9 |
| 06/11/2015 | 75.09 | 75.31 | 74.52 | 74.52 |
| 06/12/2015 | 74.36 | 74.41 | 73.68 | 74.16 |
| 06/15/2015 | 73.89 | 74.98 | 73.7 | 74.89 |
| 06/16/2015 | 74.9 | 75.26 | 74.51 | 75.18 |
| 06/17/2015 | 75.16 | 75.26 | 74.3 | 74.57 |
| 06/18/2015 | 74.44 | 74.59 | 74.06 | 74.47 |
| 06/19/2015 | 73.83 | 74.37 | 73.13 | 73.58 |
| 06/22/2015 | 73.7 | 74.79 | 73.63 | 74.17 |
| 06/23/2015 | 74.5 | 75.34 | 74.27 | 75.12 |
| 06/24/2015 | 75.15 | 75.92 | 74.84 | 75.17 |
| 06/25/2015 | 75.39 | 75.95 | 75.17 | 75.63 |
| 06/26/2015 | 75.74 | 75.95 | 75.43 | 75.79 |
| 06/29/2015 | 75.06 | 75.1 | 74 | 74.13 |
| 06/30/2015 | 74.53 | 74.85 | 74.01 | 74.01 |
| 07/02/2015 | 74.42 | 74.5 | 73.65 | 74.01 |
| 07/03/2015 | 74.09 | 74.38 | 73.97 | 74.2 |
| 07/06/2015 | 73.72 | 74.49 | 73.5 | 73.94 |
| 07/07/2015 | 74.14 | 74.29 | 73.05 | 74.27 |
| 07/08/2015 | 73.85 | 74.09 | 73.45 | 73.6 |
| 07/09/2015 | 74.03 | 74.35 | 73.2 | 73.32 |
| 07/10/2015 | 73.85 | 74.2 | 73.75 | 74.19 |
| 07/13/2015 | 74.81 | 74.98 | 74.38 | 74.51 |
| 07/14/2015 | 74.56 | 74.56 | 73.76 | 74.39 |
| 07/15/2015 | 74.5 | 75.29 | 74.26 | 75.1 |
| 07/16/2015 | 75.35 | 75.97 | 75.26 | 75.52 |
| 07/17/2015 | 75.6 | 75.64 | 74.91 | 75.28 |
| 07/20/2015 | 75.28 | 75.4 | 74.37 | 74.66 |
| 07/21/2015 | 74.78 | 74.78 | 73.78 | 74.2 |
| 07/22/2015 | 74 | 74.1 | 73.5 | 73.67 |
| 07/23/2015 | 73.68 | 73.69 | 72.93 | 73.38 |
| 07/24/2015 | 73.39 | 73.48 | 72.81 | 73.07 |
| 07/27/2015 | 72.66 | 72.68 | 71.83 | 72 |
| 07/28/2015 | 72.39 | 72.61 | 71.27 | 72.31 |
| 07/29/2015 | 71.51 | 72.88 | 71.33 | 72.81 |
| 07/30/2015 | 72.8 | 73.06 | 72.16 | 73.01 |
| 07/31/2015 | 73.11 | 73.89 | 72.89 | 72.98 |
| 08/04/2015 | 72.98 | 73.5 | 72.41 | 73.13 |
| 08/05/2015 | 73.49 | 73.98 | 73.2 | 73.8 |
| 08/06/2015 | 73.8 | 73.96 | 73.03 | 73.17 |
| 08/07/2015 | 73.3 | 73.48 | 72.2 | 72.75 |
| 08/10/2015 | 72.89 | 73.85 | 72.87 | 73.79 |
| 08/11/2015 | 73.55 | 73.58 | 72.65 | 73.39 |
| 08/12/2015 | 73 | 73.1 | 72.22 | 72.97 |
| 08/13/2015 | 72.97 | 73.11 | 72.09 | 72.17 |
| 08/14/2015 | 72.32 | 72.93 | 72.21 | 72.93 |
| 08/17/2015 | 72.5 | 72.5 | 71.57 | 72.18 |
| 08/18/2015 | 71.97 | 72.29 | 71.6 | 72.09 |
| 08/19/2015 | 72 | 72.08 | 71.1 | 71.49 |
| 08/20/2015 | 71 | 71.15 | 70.05 | 70.05 |
| 08/21/2015 | 69.5 | 69.98 | 68.9 | 68.96 |
| 08/24/2015 | 64.01 | 67.83 | 64.01 | 66.18 |
| 08/25/2015 | 69 | 69.6 | 67.7 | 67.82 |
| 08/26/2015 | 69.19 | 71.05 | 68.08 | 71.05 |
| 08/27/2015 | 71.58 | 71.87 | 70.69 | 71.42 |
| 08/28/2015 | 71.38 | 71.38 | 70.42 | 71.1 |
| 08/31/2015 | 70.87 | 71.22 | 70.01 | 71 |
| 09/01/2015 | 69.84 | 69.89 | 68.25 | 68.74 |
| 09/02/2015 | 69.17 | 69.63 | 68.27 | 68.72 |
| 09/03/2015 | 69.03 | 69.7 | 68.66 | 69.28 |
| 09/04/2015 | 68.62 | 69.09 | 68.15 | 68.54 |
| 09/08/2015 | 69.47 | 69.73 | 69 | 69.35 |
| 09/09/2015 | 69.97 | 70.2 | 69.05 | 69.11 |
| 09/10/2015 | 68.95 | 69.9 | 68.84 | 69.38 |
| 09/11/2015 | 69.7 | 69.7 | 68.7 | 68.92 |
| 09/14/2015 | 68.98 | 69.63 | 68.85 | 69.23 |
| 09/15/2015 | 69.32 | 69.9 | 69.18 | 69.73 |
| 09/16/2015 | 69.79 | 71.43 | 69.69 | 71.38 |
| 09/17/2015 | 71.2 | 71.81 | 71.04 | 71.18 |
| 09/18/2015 | 70.32 | 70.64 | 70.12 | 70.21 |
| 09/21/2015 | 70.58 | 71.74 | 70.47 | 71.33 |
| 09/22/2015 | 70.5 | 70.52 | 69.72 | 70.19 |
| 09/23/2015 | 70.38 | 70.82 | 69.39 | 69.95 |
| 09/24/2015 | 69.43 | 70.06 | 69.17 | 69.79 |
| 09/25/2015 | 70.46 | 70.85 | 70.1 | 70.28 |
| 09/28/2015 | 70.08 | 70.39 | 69.45 | 69.6 |
| 09/29/2015 | 69.83 | 70.75 | 69.58 | 70.73 |
| 09/30/2015 | 71.25 | 72.89 | 71.17 | 72.78 |
| 10/01/2015 | 73 | 73.23 | 71.94 | 73.17 |
| 10/02/2015 | 72.5 | 72.74 | 71.16 | 72.49 |
| 10/05/2015 | 73.13 | 73.93 | 73.05 | 73.68 |
| 10/06/2015 | 73.86 | 74.69 | 73.62 | 74.44 |
| 10/07/2015 | 74.89 | 75.43 | 74.77 | 75.29 |
| 10/08/2015 | 75.1 | 75.91 | 75.07 | 75.91 |
| 10/09/2015 | 76.09 | 76.4 | 75.11 | 75.51 |
| 10/13/2015 | 75.64 | 75.95 | 74.71 | 75.35 |
| 10/14/2015 | 75.31 | 75.65 | 74.13 | 74.41 |
| 10/15/2015 | 74.7 | 75.15 | 74.48 | 74.56 |
| 10/16/2015 | 74.89 | 75.64 | 74.62 | 75.36 |
| 10/19/2015 | 75.2 | 75.68 | 75.07 | 75.35 |
| 10/20/2015 | 75.4 | 76.2 | 75.05 | 76.15 |
| 10/21/2015 | 76.36 | 76.78 | 75.91 | 75.91 |
| 10/22/2015 | 76.13 | 77.09 | 76.13 | 76.9 |
| 10/23/2015 | 77.54 | 77.92 | 77.22 | 77.53 |
| 10/26/2015 | 77.81 | 77.99 | 77.33 | 77.42 |
| 10/27/2015 | 77.33 | 77.82 | 77.21 | 77.56 |
| 10/28/2015 | 77.7 | 78.5 | 77.56 | 78.5 |
| 10/29/2015 | 77.37 | 77.56 | 76.9 | 76.93 |
| 10/30/2015 | 77.03 | 77.24 | 75.83 | 76.04 |
| 11/02/2015 | 76.07 | 76.24 | 75.24 | 75.67 |
| 11/03/2015 | 75.67 | 75.91 | 75.27 | 75.44 |
| 11/04/2015 | 75.7 | 76.24 | 75.58 | 75.95 |
| 11/05/2015 | 76.24 | 76.65 | 76 | 76.4 |
| 11/06/2015 | 76.63 | 77.2 | 76.25 | 76.88 |
| 11/09/2015 | 76.88 | 76.9 | 75.67 | 76.41 |
| 11/10/2015 | 76.07 | 76.93 | 75.79 | 76.69 |
| 11/11/2015 | 76.82 | 77.06 | 76.35 | 76.66 |
| 11/12/2015 | 76.26 | 76.3 | 75.12 | 75.29 |
| 11/13/2015 | 75 | 75.23 | 74.07 | 74.24 |
| 11/16/2015 | 74.28 | 75.66 | 74.01 | 75.66 |
| 11/17/2015 | 75.69 | 76.28 | 75.35 | 75.8 |
| 11/18/2015 | 76.19 | 76.39 | 75.75 | 76 |
| 11/19/2015 | 76.03 | 76.89 | 75.8 | 76.55 |
| 11/20/2015 | 76.88 | 76.89 | 76.42 | 76.58 |
| 11/23/2015 | 76.57 | 77.05 | 76.46 | 76.82 |
| 11/24/2015 | 76.5 | 76.98 | 76.27 | 76.74 |
| 11/25/2015 | 76.95 | 77 | 76.45 | 76.9 |
| 11/26/2015 | 76.79 | 77.13 | 76.67 | 77.05 |
| 11/27/2015 | 77 | 77.13 | 76.53 | 76.64 |
| 11/30/2015 | 76.75 | 77.33 | 76.75 | 77.11 |
| 12/01/2015 | 77.57 | 78.39 | 77.2 | 78.22 |
| 12/02/2015 | 78.33 | 79.98 | 78.32 | 79.65 |
| 12/03/2015 | 79.88 | 80.05 | 78.97 | 79.13 |
| 12/04/2015 | 79.15 | 79.83 | 78.63 | 79.7 |
| 12/07/2015 | 79.45 | 79.62 | 77.78 | 78.14 |
| 12/08/2015 | 77.5 | 77.64 | 76.93 | 77.27 |
| 12/09/2015 | 77 | 78.7 | 77 | 77.43 |
| 12/10/2015 | 77.33 | 78.79 | 77.22 | 78.4 |
| 12/11/2015 | 77.95 | 78.16 | 77.1 | 77.23 |
| 12/14/2015 | 77.23 | 77.6 | 76.23 | 77.02 |
| 12/15/2015 | 77.41 | 78.69 | 77.09 | 78.69 |
| 12/16/2015 | 79.05 | 79.56 | 78.27 | 79.41 |
| 12/17/2015 | 79.5 | 79.85 | 78.37 | 78.99 |
| 12/18/2015 | 78.52 | 78.92 | 78.2 | 78.75 |
| 12/21/2015 | 79.14 | 79.49 | 78.39 | 78.71 |
| 12/22/2015 | 78.71 | 78.85 | 77.42 | 77.89 |
| 12/23/2015 | 78.24 | 78.36 | 77.91 | 78.27 |
| 12/24/2015 | 78.27 | 78.99 | 78.15 | 78.71 |
| 12/29/2015 | 78.73 | 79.65 | 78.73 | 79.51 |
| 12/30/2015 | 79.47 | 79.62 | 78.63 | 78.94 |
| 12/31/2015 | 78.25 | 78.8 | 77.92 | 78.08 |