BMO.TO: Bank of Montreal Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 121.7761

CLOSE 121.8613

Low

LOW 94.9

High

HIGH 141.37

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	97.01	97.16	95.68	95.99
01/05/2021	95.81	96.78	95.8	96.46
01/06/2021	96.97	98.24	96.92	98.2
01/07/2021	98.5	99.32	98.2	99.24
01/08/2021	99.4	99.98	99.16	99.86
01/11/2021	99.15	100.23	99.15	99.87
01/12/2021	100	100.2	99.53	99.62
01/13/2021	99.51	99.78	99.16	99.29
01/14/2021	99.26	99.99	98.9	99.5
01/15/2021	99.3	100.7	99.11	100.63
01/18/2021	100.6	101.33	100.32	101.23
01/19/2021	101.23	102.38	100.45	100.5
01/20/2021	100.75	100.85	99.43	99.55
01/21/2021	99.54	99.75	98.18	98.2
01/22/2021	97.85	97.96	97.24	97.6
01/25/2021	97.63	98.17	97.05	98.14
01/26/2021	98.49	98.5	97.35	98.05
01/27/2021	97.7	97.72	96.9	97.05
01/28/2021	97.59	98.65	97.07	98.13
01/29/2021	96.39	97.25	94.9	95.12
02/01/2021	95.91	96.11	95.16	95.75
02/02/2021	96.41	96.86	96	96.44
02/03/2021	96.72	96.72	95.95	96.21
02/04/2021	96.22	98.14	96.21	97.93
02/05/2021	98.2	98.25	97.5	97.84
02/08/2021	98.08	98.34	97.54	97.77
02/09/2021	97.79	98	97.18	97.62
02/10/2021	97.79	97.82	96.98	97.31
02/11/2021	97.09	97.53	96.67	96.84
02/12/2021	96.81	97.92	96.81	97.6
02/16/2021	97.91	98.37	97.43	98.24
02/17/2021	98.21	99.94	98.21	99.37
02/18/2021	99	99.76	98.61	99.67
02/19/2021	99.8	101.34	99.73	101.25
02/22/2021	101.25	102.23	101.16	101.84
02/23/2021	103	105.53	102.1	104.9
02/24/2021	105.78	108.57	105.19	107.8
02/25/2021	107.91	108.09	105.65	105.89
02/26/2021	105.09	105.82	103.76	103.98
03/01/2021	105.33	106.32	104.28	106.1
03/02/2021	106.31	107.85	106.26	107.4
03/03/2021	107.93	108.08	107.23	107.32
03/04/2021	107.1	107.76	106.2	106.55
03/05/2021	107.55	108.6	107.36	108.11
03/08/2021	108.5	109.58	108.34	108.89
03/09/2021	108.5	109.29	107.82	108.39
03/10/2021	108.6	110.79	108.6	110.15
03/11/2021	110.25	110.73	109.51	109.73
03/12/2021	110.16	110.51	109.5	110.21
03/15/2021	110.35	110.55	108.87	109.72
03/16/2021	109.63	110.01	108.86	109.6
03/17/2021	110.04	110.96	109.79	110.66
03/18/2021	111.2	112.69	111.13	111.83
03/19/2021	111.73	111.91	110.33	111.58
03/22/2021	111.04	111.35	110.42	110.76
03/23/2021	110.69	111.14	109.63	109.65
03/24/2021	109.97	111.28	109.97	110.56
03/25/2021	110.65	112.72	110.2	112.23
03/26/2021	112.71	113.22	112.34	112.96
03/29/2021	112.58	113.4	112.06	112.52
03/30/2021	113.2	113.5	112.78	113.17
03/31/2021	113.1	113.1	111.75	112.02
04/01/2021	112	113.02	111.81	113
04/05/2021	113.5	113.93	113.08	113.62
04/06/2021	114	114.02	112.91	113.09
04/07/2021	113.26	113.99	113.1	113.83
04/08/2021	113.48	114.46	112.9	114.35
04/09/2021	114.55	115.48	114.46	114.89
04/12/2021	115	115.84	114.55	115.72
04/13/2021	115.38	115.66	113.8	113.86
04/14/2021	114.06	114.86	113.75	114.28
04/15/2021	114.8	114.85	113.52	114.56
04/16/2021	115	115.11	114.44	114.82
04/19/2021	114.81	115.19	113.84	114.07
04/20/2021	113.77	113.88	112.34	112.67
04/21/2021	112.55	113.9	112.45	113.79
04/22/2021	113.7	114.05	113.1	113.93
04/23/2021	114.08	116.02	114	116.01
04/26/2021	116.04	116.96	116.04	116.71
04/27/2021	116.89	117.15	116.23	116.8
04/28/2021	117.03	117.47	116.9	117.1
04/29/2021	117.79	117.91	117.13	117.25
04/30/2021	115.8	116.44	115.55	116.01
05/03/2021	116.2	116.74	115.69	115.81
05/04/2021	115.63	115.92	114.88	115.51
05/05/2021	115.61	116.39	115.28	116.24
05/06/2021	116.28	117.35	116.16	117.3
05/07/2021	116.67	117.98	116.67	117.84
05/10/2021	118	118.8	117.81	117.81
05/11/2021	116.61	117.9	116.5	117.14
05/12/2021	117.1	117.66	116.39	116.49
05/13/2021	116.39	119.61	116.39	119.42
05/14/2021	119.54	120.81	119.51	120.65
05/17/2021	120.13	121.62	120.09	121.52
05/18/2021	121.62	122.8	121.32	122.36
05/19/2021	121.28	122.4	120.94	122
05/20/2021	121.82	123.39	121.7	123.14
05/21/2021	123.14	124.6	123.11	123.92
05/25/2021	124.38	125.33	123.54	123.6
05/26/2021	124.78	125.5	122.51	125.41
05/27/2021	126.09	127.11	125.4	126.18
05/28/2021	126.5	127.49	125.39	126.83
05/31/2021	127.29	127.46	126.04	126.19
06/01/2021	127.05	128.14	126.69	127.98
06/02/2021	128.48	128.82	127.42	127.42
06/03/2021	127.62	128.83	127	128.57
06/04/2021	128.75	129.14	127.57	128
06/07/2021	128.5	128.84	128.06	128.55
06/08/2021	128.15	128.72	127.86	128.17
06/09/2021	127.86	128.02	126.78	127.15
06/10/2021	128.2	128.88	126.92	126.95
06/11/2021	127.32	127.5	126.81	126.92
06/14/2021	126.95	127.04	126.33	126.5
06/15/2021	126.95	127.78	126.66	127.51
06/16/2021	127.19	129.45	127.19	129.31
06/17/2021	129.61	130.4	127.75	127.83
06/18/2021	127.18	127.56	126.03	126.93
06/21/2021	127.5	128.18	126.7	128.05
06/22/2021	128.38	128.38	127.43	128.12
06/23/2021	128.3	128.3	127.61	127.9
06/24/2021	128.42	128.5	127.41	127.76
06/25/2021	127.89	128.85	127.54	128.65
06/28/2021	128.55	128.7	126.82	127.08
06/29/2021	127.32	127.9	126.51	126.6
06/30/2021	126.26	127.35	126.13	127.06
07/02/2021	128.22	128.69	126.97	127.09
07/05/2021	127.21	127.63	126.84	127.32
07/06/2021	127.31	127.39	126.28	126.68
07/07/2021	126.4	127.79	126.25	126.84
07/08/2021	125.85	125.96	124.12	124.98
07/09/2021	125.75	127.44	125.08	126.12
07/12/2021	125.72	127.04	125.3	127
07/13/2021	127.3	127.77	126.15	126.77
07/14/2021	126.61	127.49	126.06	126.42
07/15/2021	125.91	126.56	125.58	126.34
07/16/2021	126.76	126.76	125.05	125.11
07/19/2021	124	124.04	121.83	122.37
07/20/2021	122.35	124.11	121.76	123.14
07/21/2021	124	124.75	123.55	124.12
07/22/2021	123.9	124.18	122.75	123.59
07/23/2021	123.85	125.46	123.85	124.47
07/26/2021	124.01	125.4	124	125.33
07/27/2021	124.76	126.28	124.35	125.4
07/28/2021	125.56	125.93	124.65	125.51
07/29/2021	125.87	126.56	125.59	126.14
07/30/2021	124.75	125.48	122.96	123.53
08/03/2021	123.69	124.9	123.06	124.26
08/04/2021	123.58	124.92	123.57	123.99
08/05/2021	124.44	125.5	124.07	125.47
08/06/2021	125.77	126.88	125.6	126.45
08/09/2021	125.91	126.7	125.7	126.54
08/10/2021	126.43	128	126.38	127.92
08/11/2021	128	129.17	127.91	129.05
08/12/2021	129.22	129.35	128.35	129.13
08/13/2021	129.19	129.74	128.49	128.73
08/16/2021	128.26	128.73	127.43	127.99
08/17/2021	127.58	127.8	126.52	127.5
08/18/2021	127.68	128.75	127.08	128.15
08/19/2021	127.5	127.76	126.45	126.79
08/20/2021	126.85	128.06	126.56	127.91
08/23/2021	128.2	129.13	128.09	128.72
08/24/2021	129.35	131.1	128.82	130.87
08/25/2021	131.26	132.35	130.6	130.72
08/26/2021	130.95	131	127.59	127.67
08/27/2021	127.8	128.01	126.24	126.94
08/30/2021	126.79	126.8	125.85	125.91
08/31/2021	126	127.63	125.52	125.56
09/01/2021	125.91	127.51	125.84	127.01
09/02/2021	127.33	128.17	126.76	127.81
09/03/2021	127.85	127.96	127.04	127.73
09/07/2021	128.37	129.37	128.18	128.5
09/08/2021	128.24	129.14	127.7	128.44
09/09/2021	128.06	128.72	127.93	128.27
09/10/2021	128.68	128.9	127.77	127.86
09/13/2021	128.36	129.18	127.97	128.79
09/14/2021	128.5	129.51	127.48	127.48
09/15/2021	127.52	128.61	127.07	128.38
09/16/2021	128.6	129.33	127.93	128.8
09/17/2021	128.19	129.14	127.67	127.85
09/20/2021	126.5	126.5	123.85	125.11
09/21/2021	125.96	126.39	125.19	125.3
09/22/2021	126.26	127.14	125.97	126.55
09/23/2021	126.89	128.49	126.84	128.37
09/24/2021	127.87	128.93	127.84	128.46
09/27/2021	129	129.71	128.81	129.43
09/28/2021	129.49	129.5	127.99	128.09
09/29/2021	128.56	129.08	128.15	128.35
09/30/2021	128.54	128.88	126.14	126.45
10/01/2021	126.58	127.99	125.69	127.31
10/04/2021	127.1	128.35	126.46	127.2
10/05/2021	127.8	129.23	127.21	129
10/06/2021	128.1	128.62	127.38	128.47
10/07/2021	129.23	130.09	129.13	129.94
10/08/2021	129.63	131.07	129.39	130.7
10/12/2021	130.23	130.34	129.35	129.65
10/13/2021	129.5	129.72	128.41	129.51
10/14/2021	130.1	130.82	129.58	130.7
10/15/2021	131.33	132.88	131.25	132.68
10/18/2021	132.56	132.92	132.16	132.64
10/19/2021	133	133.37	132.38	133.37
10/20/2021	133.1	134.75	132.83	134.71
10/21/2021	134.5	135.65	134.33	134.93
10/22/2021	134.89	136.04	134.24	135.47
10/25/2021	135.88	137.43	135.32	137.26
10/26/2021	137.4	138.23	137	137.89
10/27/2021	138	138	137.03	137.16
10/28/2021	137.27	138.67	137.27	138.57
10/29/2021	137.09	137.98	134.23	134.37
11/01/2021	134.5	135.85	134.37	135.55
11/02/2021	135.58	137.12	135.07	136.62
11/03/2021	136.52	137.55	136.07	137.03
11/04/2021	137.5	137.5	135.96	137.34
11/05/2021	137.59	138.6	137.4	137.69
11/08/2021	138.2	139.28	137.76	139.03
11/09/2021	139	139.54	138.16	139.4
11/10/2021	139	139.55	138.82	138.99
11/11/2021	139.02	140.44	139.02	140.08
11/12/2021	140.04	140.47	139.48	140.27
11/15/2021	140.25	140.95	140.01	140.25
11/16/2021	139.83	140.44	139.39	139.78
11/17/2021	139.53	140.22	138.3	139.18
11/18/2021	139.05	139.29	138.51	138.85
11/19/2021	137.76	138.28	136.61	137.89
11/22/2021	138.2	139.43	137.74	138.61
11/23/2021	139.25	140.25	138.91	139.85
11/24/2021	139.39	140.43	139.31	140.22
11/25/2021	140.24	141	140.08	140.87
11/26/2021	138.1	138.48	136.68	137.93
11/29/2021	138.99	139.38	136.91	137.01
11/30/2021	136.5	136.53	132.83	133.04
12/01/2021	135.14	135.54	132.43	132.71
12/02/2021	133.25	136.08	132.93	134.81
12/03/2021	138.34	139.91	136.8	137.98
12/06/2021	139.25	139.46	137.83	137.89
12/07/2021	138.41	139.13	137.72	138.25
12/08/2021	138.54	138.67	137.33	137.98
12/09/2021	137.48	138.29	137.33	137.83
12/10/2021	138.25	138.8	137.87	138.73
12/13/2021	138.73	139.06	137.62	138.42
12/14/2021	137.85	139.83	137.85	138.62
12/15/2021	139	140.28	138.63	140.05
12/16/2021	140.57	141.37	136.49	136.7
12/17/2021	134	135.56	133.05	134.11
12/20/2021	132	132.94	130.13	131.54
12/21/2021	132.9	133.8	132.01	133.14
12/22/2021	132.94	135.43	132.9	135.35
12/23/2021	135.6	137.2	135.57	135.58
12/24/2021	135.96	136.06	135.4	135.87
12/29/2021	137.77	138.25	136.77	136.94
12/30/2021	137.21	137.6	136.48	136.59
12/31/2021	136.31	137.12	135.53	136.19

Menu

Create your free account now!

BMO.TO: Bank of Montreal Historical Data

2021 Historical Chart

Average

Low

High