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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.0067
CLOSE 81.9346
Low
LOW 55.76
High
HIGH 104.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 101.04 | 101.07 | 100.25 | 100.85 |
| 01/03/2020 | 100.1 | 100.67 | 99.74 | 100.6 |
| 01/06/2020 | 100.11 | 100.55 | 100.07 | 100.52 |
| 01/07/2020 | 100.55 | 101.03 | 100.31 | 100.35 |
| 01/08/2020 | 100.52 | 101.63 | 100.5 | 101.08 |
| 01/09/2020 | 101.5 | 101.77 | 101.13 | 101.45 |
| 01/10/2020 | 101.39 | 101.57 | 100.96 | 101.42 |
| 01/13/2020 | 101.42 | 102.2 | 101.13 | 102.2 |
| 01/14/2020 | 102.21 | 102.78 | 102 | 102.71 |
| 01/15/2020 | 102.65 | 103.17 | 102.64 | 103.01 |
| 01/16/2020 | 103.18 | 103.49 | 103.01 | 103.36 |
| 01/17/2020 | 103.5 | 103.85 | 103.4 | 103.8 |
| 01/20/2020 | 103.6 | 104.45 | 103.5 | 103.5 |
| 01/21/2020 | 103.75 | 104.44 | 103.51 | 104.34 |
| 01/22/2020 | 104.34 | 104.75 | 104.07 | 104.43 |
| 01/23/2020 | 104.35 | 104.59 | 103.71 | 104.25 |
| 01/24/2020 | 104.34 | 104.59 | 103.78 | 104.02 |
| 01/27/2020 | 103.05 | 103.64 | 103 | 103.4 |
| 01/28/2020 | 103.66 | 104.03 | 103.19 | 103.72 |
| 01/29/2020 | 103.68 | 103.96 | 103.33 | 103.49 |
| 01/30/2020 | 103.14 | 103.5 | 102.88 | 103.37 |
| 01/31/2020 | 101.75 | 101.85 | 100.7 | 100.93 |
| 02/03/2020 | 101.21 | 101.64 | 100.52 | 100.53 |
| 02/04/2020 | 101.38 | 101.76 | 101.1 | 101.29 |
| 02/05/2020 | 101.9 | 102.29 | 101.57 | 101.83 |
| 02/06/2020 | 102 | 102.52 | 102 | 102.47 |
| 02/07/2020 | 102.18 | 102.5 | 101.97 | 102.49 |
| 02/10/2020 | 102.26 | 102.49 | 101.83 | 102.15 |
| 02/11/2020 | 102.32 | 102.62 | 102.1 | 102.16 |
| 02/12/2020 | 102.31 | 102.31 | 101.74 | 102.06 |
| 02/13/2020 | 101.65 | 102.03 | 101.38 | 101.75 |
| 02/14/2020 | 101.7 | 101.91 | 101.51 | 101.81 |
| 02/18/2020 | 101.64 | 101.78 | 101.23 | 101.3 |
| 02/19/2020 | 102 | 102 | 101.06 | 101.09 |
| 02/20/2020 | 101.03 | 101.26 | 100.83 | 101.25 |
| 02/21/2020 | 101.12 | 101.48 | 100.8 | 100.92 |
| 02/24/2020 | 100 | 100.5 | 99.45 | 99.47 |
| 02/25/2020 | 99.22 | 99.61 | 96.78 | 97.25 |
| 02/26/2020 | 97.3 | 97.77 | 95.17 | 95.7 |
| 02/27/2020 | 94.86 | 94.91 | 92.68 | 93.51 |
| 02/28/2020 | 91.58 | 92.47 | 89.59 | 91.21 |
| 03/02/2020 | 90.83 | 92.23 | 90.12 | 92.1 |
| 03/03/2020 | 92.56 | 93.09 | 89.84 | 89.98 |
| 03/04/2020 | 90.88 | 91.1 | 89.33 | 90.93 |
| 03/05/2020 | 89.43 | 89.46 | 87.26 | 88.01 |
| 03/06/2020 | 86.2 | 86.29 | 84.29 | 84.37 |
| 03/09/2020 | 79.44 | 80.5 | 72.34 | 73.16 |
| 03/10/2020 | 77.08 | 77.25 | 71.77 | 75.97 |
| 03/11/2020 | 74.17 | 74.79 | 71.91 | 72.38 |
| 03/12/2020 | 67 | 67.96 | 59.86 | 60.5 |
| 03/13/2020 | 65.5 | 70.77 | 64.3 | 70.77 |
| 03/16/2020 | 62.94 | 65.75 | 61 | 62.01 |
| 03/17/2020 | 63 | 63.44 | 58.95 | 61.41 |
| 03/18/2020 | 60 | 60 | 56.07 | 58.13 |
| 03/19/2020 | 58.62 | 61.69 | 58.14 | 60.67 |
| 03/20/2020 | 62 | 67.67 | 60.59 | 62.26 |
| 03/23/2020 | 61.55 | 62.97 | 55.76 | 56.24 |
| 03/24/2020 | 60.4 | 64.35 | 59.01 | 64.1 |
| 03/25/2020 | 65.93 | 73 | 64.43 | 69.67 |
| 03/26/2020 | 69.99 | 72.79 | 68.35 | 69.98 |
| 03/27/2020 | 67 | 68.4 | 65.21 | 66.66 |
| 03/30/2020 | 67.08 | 67.93 | 64.72 | 67.81 |
| 03/31/2020 | 67.84 | 72 | 67.5 | 71.06 |
| 04/01/2020 | 67.51 | 68.65 | 66.6 | 67.13 |
| 04/02/2020 | 67.3 | 69.8 | 66.88 | 67.96 |
| 04/03/2020 | 68.09 | 68.61 | 65.87 | 66.95 |
| 04/06/2020 | 70.45 | 70.85 | 68.76 | 70.7 |
| 04/07/2020 | 74.2 | 75.18 | 71.73 | 72.03 |
| 04/08/2020 | 72.71 | 75.18 | 71.32 | 74.89 |
| 04/09/2020 | 75.66 | 77.33 | 74.41 | 75.1 |
| 04/13/2020 | 75.86 | 75.86 | 73.08 | 73.44 |
| 04/14/2020 | 74.84 | 75.2 | 72.23 | 72.99 |
| 04/15/2020 | 71.29 | 71.29 | 69.28 | 69.34 |
| 04/16/2020 | 69.89 | 69.89 | 66.9 | 67.65 |
| 04/17/2020 | 70.25 | 70.26 | 68.91 | 69.99 |
| 04/20/2020 | 68.48 | 70.4 | 67.31 | 69.22 |
| 04/21/2020 | 67.5 | 68.45 | 66.43 | 66.43 |
| 04/22/2020 | 67.82 | 68.04 | 66.77 | 67.33 |
| 04/23/2020 | 67.61 | 68.13 | 66.78 | 66.89 |
| 04/24/2020 | 67.09 | 67.72 | 66.38 | 67.52 |
| 04/27/2020 | 67.87 | 70 | 67.68 | 69.81 |
| 04/28/2020 | 71.5 | 72.06 | 70.61 | 71.26 |
| 04/29/2020 | 73 | 74.85 | 72.74 | 74.84 |
| 04/30/2020 | 72.95 | 72.96 | 70.77 | 70.77 |
| 05/01/2020 | 69.62 | 69.7 | 68.4 | 68.55 |
| 05/04/2020 | 68.27 | 68.83 | 66.88 | 68.56 |
| 05/05/2020 | 69.02 | 70 | 67.52 | 67.75 |
| 05/06/2020 | 68.31 | 68.66 | 67.06 | 67.98 |
| 05/07/2020 | 68.3 | 69.07 | 67 | 67.1 |
| 05/08/2020 | 68 | 68.43 | 67.25 | 68.34 |
| 05/11/2020 | 67.79 | 69 | 67.31 | 68.71 |
| 05/12/2020 | 68.92 | 69.6 | 67.3 | 67.3 |
| 05/13/2020 | 67.34 | 67.37 | 63.69 | 63.85 |
| 05/14/2020 | 63.39 | 63.65 | 61.05 | 63.13 |
| 05/15/2020 | 62.9 | 63.09 | 61.88 | 62.37 |
| 05/19/2020 | 65.97 | 66.23 | 64.73 | 65.22 |
| 05/20/2020 | 66.35 | 66.89 | 65.85 | 66.45 |
| 05/21/2020 | 66.49 | 66.85 | 65 | 65.1 |
| 05/22/2020 | 65.25 | 65.33 | 63.62 | 64.14 |
| 05/25/2020 | 64.66 | 65.77 | 64.31 | 65.25 |
| 05/26/2020 | 67 | 70.33 | 66.55 | 70.19 |
| 05/27/2020 | 69.5 | 72 | 69.25 | 70.78 |
| 05/28/2020 | 71.45 | 71.55 | 69 | 69.39 |
| 05/29/2020 | 68.59 | 68.91 | 67.57 | 67.92 |
| 06/01/2020 | 68.3 | 70.44 | 68.01 | 69.09 |
| 06/02/2020 | 70 | 70.93 | 69.58 | 70.52 |
| 06/03/2020 | 71.95 | 74.68 | 71.6 | 73.93 |
| 06/04/2020 | 74 | 74.72 | 72.65 | 74.15 |
| 06/05/2020 | 77 | 78.38 | 75.63 | 76.07 |
| 06/08/2020 | 78.3 | 78.31 | 76.21 | 77.95 |
| 06/09/2020 | 76.52 | 78.21 | 75.82 | 77.29 |
| 06/10/2020 | 77.18 | 77.27 | 75.38 | 75.71 |
| 06/11/2020 | 72.25 | 73.9 | 71.86 | 72.5 |
| 06/12/2020 | 74.85 | 75.24 | 73.37 | 74.45 |
| 06/15/2020 | 72.59 | 75.95 | 72.46 | 74.68 |
| 06/16/2020 | 77 | 77.29 | 74.99 | 76.77 |
| 06/17/2020 | 76.94 | 76.94 | 75.63 | 76.14 |
| 06/18/2020 | 75.5 | 76.89 | 75.11 | 76.55 |
| 06/19/2020 | 77.35 | 77.35 | 75.8 | 75.99 |
| 06/22/2020 | 75.71 | 75.83 | 74.9 | 75.2 |
| 06/23/2020 | 75.95 | 76.54 | 74.9 | 75.93 |
| 06/24/2020 | 75.34 | 75.4 | 73.48 | 73.95 |
| 06/25/2020 | 73.5 | 74.36 | 73.18 | 73.75 |
| 06/26/2020 | 73.07 | 73.21 | 70.29 | 70.74 |
| 06/29/2020 | 71.16 | 72.49 | 70.7 | 71.46 |
| 06/30/2020 | 70.96 | 72.38 | 70.62 | 72.26 |
| 07/02/2020 | 72.6 | 73.7 | 71.51 | 72.11 |
| 07/03/2020 | 71.89 | 72.25 | 71.66 | 72.25 |
| 07/06/2020 | 73.39 | 73.81 | 72.5 | 73.7 |
| 07/07/2020 | 73.01 | 73.25 | 71.87 | 71.97 |
| 07/08/2020 | 71.84 | 72.05 | 70.55 | 72.02 |
| 07/09/2020 | 71.6 | 71.68 | 70.38 | 70.88 |
| 07/10/2020 | 70.99 | 72.95 | 70.91 | 72.82 |
| 07/13/2020 | 73.51 | 73.98 | 72.3 | 73.23 |
| 07/14/2020 | 73.03 | 73.85 | 72.35 | 73.85 |
| 07/15/2020 | 74.36 | 75.85 | 74.35 | 75.56 |
| 07/16/2020 | 75 | 76.32 | 74.69 | 75.5 |
| 07/17/2020 | 75.72 | 75.88 | 74.52 | 74.6 |
| 07/20/2020 | 74.38 | 74.7 | 73.98 | 74.38 |
| 07/21/2020 | 74.75 | 75.9 | 74.74 | 75.08 |
| 07/22/2020 | 74.89 | 75 | 74.35 | 74.8 |
| 07/23/2020 | 74.51 | 74.96 | 73.91 | 74.24 |
| 07/24/2020 | 74.05 | 74.17 | 73.34 | 73.73 |
| 07/27/2020 | 73.5 | 74.21 | 72.44 | 74.17 |
| 07/28/2020 | 74.1 | 74.18 | 73.5 | 73.96 |
| 07/29/2020 | 74.11 | 75.15 | 73.5 | 75.07 |
| 07/30/2020 | 74.32 | 75.43 | 73.5 | 75.43 |
| 07/31/2020 | 74.3 | 74.33 | 72.79 | 73.28 |
| 08/04/2020 | 73.5 | 74.22 | 72.97 | 73 |
| 08/05/2020 | 73.2 | 74.42 | 73.13 | 74.41 |
| 08/06/2020 | 74.39 | 74.77 | 74.15 | 74.3 |
| 08/07/2020 | 74.12 | 75.33 | 73.84 | 75.25 |
| 08/10/2020 | 75.25 | 76.69 | 75.13 | 76.6 |
| 08/11/2020 | 77.22 | 78.06 | 77.06 | 77.58 |
| 08/12/2020 | 78.27 | 78.76 | 78.21 | 78.65 |
| 08/13/2020 | 78.35 | 78.76 | 77.65 | 77.79 |
| 08/14/2020 | 77.42 | 78.5 | 77.26 | 78.03 |
| 08/17/2020 | 77.99 | 78.3 | 77.55 | 77.78 |
| 08/18/2020 | 77.78 | 78.02 | 76.98 | 77.31 |
| 08/19/2020 | 77.01 | 77.95 | 76.89 | 77.01 |
| 08/20/2020 | 76.9 | 76.9 | 76 | 76.07 |
| 08/21/2020 | 76 | 76.16 | 75.45 | 75.48 |
| 08/24/2020 | 75.89 | 76.99 | 75.84 | 76.85 |
| 08/25/2020 | 78.39 | 81.62 | 77.5 | 81.23 |
| 08/26/2020 | 81.4 | 84 | 81.26 | 83.56 |
| 08/27/2020 | 83.79 | 84.43 | 83.11 | 83.67 |
| 08/28/2020 | 84 | 84.04 | 82.27 | 82.83 |
| 08/31/2020 | 82.59 | 83.15 | 81.8 | 82.78 |
| 09/01/2020 | 82.25 | 82.67 | 81.53 | 81.9 |
| 09/02/2020 | 81.93 | 82.41 | 81.85 | 81.94 |
| 09/03/2020 | 82.42 | 82.87 | 81.32 | 81.42 |
| 09/04/2020 | 82.07 | 82.77 | 80.71 | 81.37 |
| 09/08/2020 | 80.6 | 80.76 | 79.25 | 80.16 |
| 09/09/2020 | 80.58 | 81.36 | 80.14 | 80.72 |
| 09/10/2020 | 80.81 | 80.89 | 79.59 | 79.83 |
| 09/11/2020 | 79.92 | 80.64 | 79.92 | 80.51 |
| 09/14/2020 | 80.86 | 81.52 | 80.83 | 81.36 |
| 09/15/2020 | 81.59 | 81.87 | 80.96 | 81.25 |
| 09/16/2020 | 81.21 | 81.44 | 80.61 | 80.64 |
| 09/17/2020 | 80 | 81.1 | 80 | 80.79 |
| 09/18/2020 | 80.77 | 80.89 | 80.02 | 80.23 |
| 09/21/2020 | 78.87 | 79.34 | 77.63 | 79.17 |
| 09/22/2020 | 79.22 | 79.97 | 78.04 | 78.04 |
| 09/23/2020 | 78.47 | 79.3 | 77.6 | 77.65 |
| 09/24/2020 | 77.5 | 78.42 | 76.74 | 77.99 |
| 09/25/2020 | 77.5 | 78.19 | 77.3 | 77.98 |
| 09/28/2020 | 79.08 | 79.93 | 79.08 | 79.59 |
| 09/29/2020 | 79.3 | 79.42 | 77.92 | 78.17 |
| 09/30/2020 | 78.25 | 79.05 | 77.6 | 77.84 |
| 10/01/2020 | 78.18 | 78.18 | 76.92 | 77.08 |
| 10/02/2020 | 76 | 77.58 | 75.92 | 77.4 |
| 10/05/2020 | 77.89 | 78.78 | 77.67 | 78.45 |
| 10/06/2020 | 79.22 | 81.07 | 78.89 | 80.37 |
| 10/07/2020 | 81.21 | 81.89 | 80.94 | 81.72 |
| 10/08/2020 | 82.14 | 82.75 | 81.88 | 82.21 |
| 10/09/2020 | 82.28 | 82.58 | 81.42 | 81.78 |
| 10/13/2020 | 81.85 | 82.2 | 80.9 | 81.39 |
| 10/14/2020 | 81.44 | 81.73 | 80.73 | 80.94 |
| 10/15/2020 | 80.1 | 81.44 | 79.51 | 81.01 |
| 10/16/2020 | 81.12 | 81.62 | 80.81 | 80.99 |
| 10/19/2020 | 80.99 | 81.11 | 79.49 | 79.78 |
| 10/20/2020 | 80.19 | 81.07 | 79.86 | 80.86 |
| 10/21/2020 | 80.65 | 82.02 | 80.62 | 81.95 |
| 10/22/2020 | 81.98 | 83.45 | 81.96 | 82.73 |
| 10/23/2020 | 83.2 | 84.61 | 83.14 | 84.09 |
| 10/26/2020 | 83.54 | 83.75 | 82.97 | 83.65 |
| 10/27/2020 | 83.51 | 83.55 | 81.79 | 82.08 |
| 10/28/2020 | 81.4 | 81.79 | 79.9 | 80.08 |
| 10/29/2020 | 80.04 | 81.33 | 79.25 | 81.08 |
| 10/30/2020 | 79.62 | 80 | 78.7 | 79.33 |
| 11/02/2020 | 79.7 | 79.82 | 78.82 | 79.5 |
| 11/03/2020 | 80.1 | 81.97 | 79.86 | 81.53 |
| 11/04/2020 | 81.5 | 82.68 | 80.4 | 82.68 |
| 11/05/2020 | 82.75 | 83.28 | 82.04 | 82.09 |
| 11/06/2020 | 82.33 | 82.65 | 81.01 | 81.38 |
| 11/09/2020 | 84.21 | 85.79 | 84.21 | 84.89 |
| 11/10/2020 | 85.4 | 88.12 | 85 | 87.57 |
| 11/11/2020 | 88.49 | 88.49 | 87.25 | 87.35 |
| 11/12/2020 | 86.77 | 87.28 | 86.14 | 86.77 |
| 11/13/2020 | 87.01 | 87.73 | 86.85 | 87.54 |
| 11/16/2020 | 88.61 | 90.03 | 88.14 | 89.66 |
| 11/17/2020 | 88.85 | 91 | 88.58 | 90.82 |
| 11/18/2020 | 91.1 | 92.02 | 90.66 | 91.51 |
| 11/19/2020 | 91.32 | 92.53 | 90.99 | 92.27 |
| 11/20/2020 | 92.11 | 93.73 | 91.44 | 93.35 |
| 11/23/2020 | 94.22 | 95.1 | 94.02 | 94.84 |
| 11/24/2020 | 96.01 | 97.29 | 95.79 | 97.28 |
| 11/25/2020 | 96.59 | 97.75 | 96.05 | 97.04 |
| 11/26/2020 | 96.97 | 97.49 | 96.67 | 97.16 |
| 11/27/2020 | 96.7 | 98.05 | 96.61 | 96.77 |
| 11/30/2020 | 96.17 | 96.5 | 93.33 | 93.33 |
| 12/01/2020 | 96.2 | 97.46 | 95 | 96.52 |
| 12/02/2020 | 96.53 | 97.63 | 96.03 | 97.33 |
| 12/03/2020 | 97.39 | 98.06 | 97.33 | 97.76 |
| 12/04/2020 | 97.75 | 98.62 | 97.41 | 98.05 |
| 12/07/2020 | 97.75 | 98.19 | 97.1 | 97.39 |
| 12/08/2020 | 97.07 | 97.77 | 96.91 | 97.65 |
| 12/09/2020 | 98.05 | 98.5 | 97.77 | 98.33 |
| 12/10/2020 | 97.8 | 98.06 | 97 | 97.51 |
| 12/11/2020 | 96.89 | 97.39 | 96.69 | 97.14 |
| 12/14/2020 | 97.74 | 97.77 | 96.06 | 96.12 |
| 12/15/2020 | 96.52 | 97.75 | 96.39 | 97.46 |
| 12/16/2020 | 97.63 | 98.05 | 97.03 | 97.43 |
| 12/17/2020 | 97.48 | 97.8 | 97.05 | 97.58 |
| 12/18/2020 | 97.7 | 97.82 | 96.17 | 96.44 |
| 12/21/2020 | 95.23 | 96.85 | 94.76 | 96.78 |
| 12/22/2020 | 96.97 | 96.97 | 95.84 | 96.66 |
| 12/23/2020 | 96.8 | 97.47 | 96.8 | 97.33 |
| 12/24/2020 | 97.46 | 97.55 | 96.68 | 97.25 |
| 12/29/2020 | 97.58 | 98 | 97.07 | 97.14 |
| 12/30/2020 | 97.33 | 97.83 | 96.61 | 96.61 |
| 12/31/2020 | 96.51 | 97.69 | 96.33 | 96.78 |