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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 133.6036
CLOSE 133.6233
Low
LOW 113.73
High
HIGH 154.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 138.44 | 141.54 | 138.4 | 141.07 |
| 01/05/2022 | 141.36 | 142.36 | 139.9 | 139.97 |
| 01/06/2022 | 140.98 | 142 | 140.19 | 141.83 |
| 01/07/2022 | 142.07 | 143.37 | 142 | 143.11 |
| 01/10/2022 | 143.25 | 143.8 | 141.79 | 143.05 |
| 01/11/2022 | 143 | 145 | 142.86 | 144.97 |
| 01/12/2022 | 144.92 | 146.36 | 144.88 | 146.13 |
| 01/13/2022 | 146.99 | 148.06 | 146.69 | 147.57 |
| 01/14/2022 | 146.6 | 148.61 | 146.07 | 148.16 |
| 01/17/2022 | 148.16 | 149.99 | 148.12 | 149.85 |
| 01/18/2022 | 149.8 | 150.34 | 147.89 | 148.6 |
| 01/19/2022 | 149.5 | 149.5 | 146.25 | 146.61 |
| 01/20/2022 | 146.54 | 147.62 | 145.6 | 145.82 |
| 01/21/2022 | 144.76 | 145.03 | 142.33 | 143.75 |
| 01/24/2022 | 141.01 | 142.23 | 139.18 | 142.1 |
| 01/25/2022 | 141.38 | 145.05 | 140 | 144.37 |
| 01/26/2022 | 145.5 | 147.53 | 145.05 | 146.26 |
| 01/27/2022 | 147.49 | 148.25 | 144.43 | 144.85 |
| 01/28/2022 | 144.79 | 144.79 | 142.94 | 144.31 |
| 01/31/2022 | 142.25 | 144.22 | 141.79 | 143.88 |
| 02/01/2022 | 144.6 | 145.86 | 143.89 | 145.58 |
| 02/02/2022 | 146.1 | 148.6 | 146 | 148.34 |
| 02/03/2022 | 147.68 | 148.24 | 147.26 | 147.81 |
| 02/04/2022 | 148 | 148.95 | 147.23 | 148.36 |
| 02/07/2022 | 149 | 149.09 | 147.61 | 148.26 |
| 02/08/2022 | 148.67 | 150.59 | 148.6 | 150.39 |
| 02/09/2022 | 151.05 | 151.67 | 150.35 | 150.78 |
| 02/10/2022 | 151.34 | 152.87 | 150.8 | 151.61 |
| 02/11/2022 | 151.17 | 152.83 | 150.12 | 150.74 |
| 02/14/2022 | 150.36 | 150.61 | 148.06 | 148.73 |
| 02/15/2022 | 149.84 | 150.1 | 148.91 | 149.51 |
| 02/16/2022 | 149 | 150.28 | 148.94 | 149.38 |
| 02/17/2022 | 148.92 | 149.42 | 146.72 | 146.95 |
| 02/18/2022 | 147.7 | 147.76 | 146.12 | 146.48 |
| 02/22/2022 | 145.27 | 147.11 | 145.01 | 146.38 |
| 02/23/2022 | 146.78 | 147.2 | 144.1 | 144.27 |
| 02/24/2022 | 140 | 142.5 | 139.15 | 142.4 |
| 02/25/2022 | 143.6 | 146.4 | 143.26 | 145.27 |
| 02/28/2022 | 143.29 | 144.76 | 142.85 | 144.73 |
| 03/01/2022 | 146.48 | 147.65 | 143.23 | 144.67 |
| 03/02/2022 | 146.07 | 148.85 | 145.55 | 147.64 |
| 03/03/2022 | 148.27 | 148.73 | 147.11 | 147.78 |
| 03/04/2022 | 146.08 | 146.74 | 144.78 | 146.25 |
| 03/07/2022 | 144.18 | 145.6 | 142.3 | 142.34 |
| 03/08/2022 | 142.75 | 145.59 | 141.13 | 143.02 |
| 03/09/2022 | 145.35 | 147.58 | 144.61 | 147.14 |
| 03/10/2022 | 146.31 | 147.79 | 145.38 | 146.66 |
| 03/11/2022 | 146.86 | 148.22 | 146.86 | 147.11 |
| 03/14/2022 | 147.7 | 149.8 | 147.47 | 148.64 |
| 03/15/2022 | 148.88 | 149.3 | 147.28 | 148.51 |
| 03/16/2022 | 149.54 | 152.44 | 149.29 | 151.28 |
| 03/17/2022 | 150.91 | 151.98 | 150.61 | 151.76 |
| 03/18/2022 | 150.87 | 153.04 | 150.77 | 152.67 |
| 03/21/2022 | 153.27 | 153.76 | 152.38 | 152.81 |
| 03/22/2022 | 153.08 | 154.47 | 153.08 | 153.72 |
| 03/23/2022 | 149.1 | 149.6 | 147.98 | 148.01 |
| 03/24/2022 | 148.64 | 149.25 | 148.1 | 148.8 |
| 03/25/2022 | 149.13 | 149.75 | 148.73 | 149.15 |
| 03/28/2022 | 149.31 | 149.49 | 148.28 | 149.38 |
| 03/29/2022 | 150 | 150.71 | 148.85 | 149.05 |
| 03/30/2022 | 148.75 | 149.2 | 147.86 | 148.1 |
| 03/31/2022 | 148.03 | 149.25 | 147.11 | 147.11 |
| 04/01/2022 | 148.29 | 148.65 | 145.97 | 146.38 |
| 04/04/2022 | 146.24 | 147.32 | 145.25 | 146.91 |
| 04/05/2022 | 146.38 | 148.96 | 146 | 147.76 |
| 04/06/2022 | 147 | 147.66 | 145.68 | 146.34 |
| 04/07/2022 | 146.21 | 146.38 | 143.05 | 143.97 |
| 04/08/2022 | 144.23 | 145.79 | 144.2 | 144.95 |
| 04/11/2022 | 145 | 146.18 | 144.25 | 144.71 |
| 04/12/2022 | 144.72 | 145 | 142.55 | 143.11 |
| 04/13/2022 | 142.63 | 142.66 | 141.05 | 142.43 |
| 04/14/2022 | 142.6 | 143.73 | 142.41 | 143.24 |
| 04/18/2022 | 142.86 | 143.89 | 142.6 | 143.02 |
| 04/19/2022 | 143.49 | 144.59 | 143.1 | 144.54 |
| 04/20/2022 | 145 | 147.88 | 144.85 | 146.69 |
| 04/21/2022 | 147.99 | 148.45 | 145.58 | 146.03 |
| 04/22/2022 | 146.08 | 146.14 | 142.31 | 142.61 |
| 04/25/2022 | 141.65 | 141.89 | 139.06 | 141.44 |
| 04/26/2022 | 140.64 | 142.34 | 138.81 | 138.86 |
| 04/27/2022 | 138.86 | 139.58 | 137.58 | 137.97 |
| 04/28/2022 | 139.13 | 140.49 | 138.07 | 139.75 |
| 04/29/2022 | 138.39 | 139.06 | 136.03 | 136.21 |
| 05/02/2022 | 136.88 | 137.13 | 133.7 | 135.36 |
| 05/03/2022 | 135.82 | 138.63 | 135.59 | 137.75 |
| 05/04/2022 | 137.69 | 138.51 | 136.27 | 138.18 |
| 05/05/2022 | 138.18 | 138.18 | 134.36 | 135.16 |
| 05/06/2022 | 134.77 | 135.25 | 133.74 | 134.81 |
| 05/09/2022 | 133.52 | 133.78 | 131.96 | 132.49 |
| 05/10/2022 | 133.14 | 134.21 | 130.93 | 131.7 |
| 05/11/2022 | 132.12 | 133.83 | 130.91 | 131.42 |
| 05/12/2022 | 130.67 | 131.12 | 129.25 | 130.75 |
| 05/13/2022 | 131.65 | 132.46 | 131.22 | 132.01 |
| 05/16/2022 | 131.87 | 133.22 | 131.15 | 132.86 |
| 05/17/2022 | 134.27 | 135.62 | 133.71 | 135.12 |
| 05/18/2022 | 134.49 | 134.49 | 132.32 | 132.49 |
| 05/19/2022 | 131.17 | 132.85 | 130.37 | 130.79 |
| 05/20/2022 | 131.87 | 132.63 | 129.46 | 130.92 |
| 05/24/2022 | 133.59 | 133.94 | 131.56 | 133.05 |
| 05/25/2022 | 132.52 | 134.82 | 131.5 | 132.77 |
| 05/26/2022 | 133.77 | 136.01 | 133.31 | 135.14 |
| 05/27/2022 | 135.76 | 136.63 | 135.52 | 136.52 |
| 05/30/2022 | 137 | 137.85 | 136.37 | 137.41 |
| 05/31/2022 | 137.1 | 138.64 | 135.88 | 137.59 |
| 06/01/2022 | 138.1 | 138.23 | 136.2 | 137.56 |
| 06/02/2022 | 137.18 | 138.65 | 136.5 | 138.3 |
| 06/03/2022 | 137.62 | 137.98 | 136.67 | 136.95 |
| 06/06/2022 | 138.03 | 138.85 | 137.37 | 138.11 |
| 06/07/2022 | 137.59 | 138.69 | 137.25 | 138.2 |
| 06/08/2022 | 137.71 | 137.78 | 135.57 | 136.81 |
| 06/09/2022 | 136.12 | 136.64 | 134.58 | 134.63 |
| 06/10/2022 | 133.13 | 133.33 | 131.11 | 131.48 |
| 06/13/2022 | 129.06 | 129.91 | 128.53 | 129.3 |
| 06/14/2022 | 129.61 | 130.22 | 127.71 | 128.4 |
| 06/15/2022 | 129.14 | 130.48 | 127.84 | 129.36 |
| 06/16/2022 | 127.17 | 127.54 | 125.89 | 126.39 |
| 06/17/2022 | 127 | 127.82 | 124.86 | 125.3 |
| 06/20/2022 | 125.6 | 127.83 | 125.55 | 127.72 |
| 06/21/2022 | 128 | 128.6 | 126.96 | 127.36 |
| 06/22/2022 | 125.4 | 126 | 124.93 | 125.24 |
| 06/23/2022 | 125.29 | 125.34 | 121.56 | 121.93 |
| 06/24/2022 | 122.67 | 123.96 | 122.2 | 123.16 |
| 06/27/2022 | 123.88 | 124.83 | 123.25 | 124.64 |
| 06/28/2022 | 125.82 | 126.5 | 124.09 | 124.68 |
| 06/29/2022 | 124.71 | 125.21 | 123.55 | 124.36 |
| 06/30/2022 | 122.85 | 124.05 | 121.56 | 123.78 |
| 07/04/2022 | 124 | 125.54 | 123.61 | 124.85 |
| 07/05/2022 | 123.76 | 124.33 | 121.7 | 123.62 |
| 07/06/2022 | 123.44 | 124.68 | 122.42 | 124.43 |
| 07/07/2022 | 125 | 126.94 | 124.96 | 126.32 |
| 07/08/2022 | 126.81 | 126.95 | 125.4 | 126.31 |
| 07/11/2022 | 125.73 | 126.16 | 125.17 | 125.63 |
| 07/12/2022 | 124.85 | 126.3 | 124.79 | 125.22 |
| 07/13/2022 | 124.14 | 124.58 | 122.23 | 123.14 |
| 07/14/2022 | 122.23 | 122.35 | 118.79 | 119.35 |
| 07/15/2022 | 120.49 | 120.76 | 119.14 | 119.84 |
| 07/18/2022 | 120.9 | 122.82 | 120.82 | 121.25 |
| 07/19/2022 | 122.18 | 124.37 | 122.18 | 123.97 |
| 07/20/2022 | 123.95 | 124.94 | 123.36 | 124.86 |
| 07/21/2022 | 124.8 | 125.49 | 123.84 | 125.45 |
| 07/22/2022 | 125.41 | 125.95 | 124.53 | 125.29 |
| 07/25/2022 | 125 | 126.79 | 125 | 126.4 |
| 07/26/2022 | 126.13 | 127.01 | 125.42 | 125.84 |
| 07/27/2022 | 126.6 | 127.94 | 125.75 | 127.31 |
| 07/28/2022 | 127.52 | 128.06 | 126.47 | 127.86 |
| 07/29/2022 | 126.99 | 128.42 | 126.76 | 127.66 |
| 08/02/2022 | 126.42 | 127.05 | 125.46 | 126.18 |
| 08/03/2022 | 127.03 | 128.09 | 126.62 | 127.55 |
| 08/04/2022 | 127.6 | 127.67 | 126.3 | 127 |
| 08/05/2022 | 127.05 | 128.02 | 126.93 | 128 |
| 08/08/2022 | 128.35 | 128.42 | 127.43 | 127.76 |
| 08/09/2022 | 127.47 | 128.1 | 126.38 | 127.01 |
| 08/10/2022 | 128 | 129.76 | 128 | 129.23 |
| 08/11/2022 | 129.88 | 130.72 | 129.77 | 130.32 |
| 08/12/2022 | 131 | 133.01 | 130.75 | 132.7 |
| 08/15/2022 | 132.61 | 133.6 | 131.86 | 133.36 |
| 08/16/2022 | 133.3 | 135.32 | 132.95 | 135.04 |
| 08/17/2022 | 134.34 | 134.75 | 133.85 | 134.64 |
| 08/18/2022 | 134.65 | 136.1 | 134.26 | 135.57 |
| 08/19/2022 | 135.32 | 135.49 | 133.75 | 133.89 |
| 08/22/2022 | 132.36 | 132.67 | 131.85 | 132.04 |
| 08/23/2022 | 131.77 | 131.78 | 130.45 | 131.15 |
| 08/24/2022 | 130.35 | 131.04 | 128.82 | 129.07 |
| 08/25/2022 | 129.41 | 130.67 | 129 | 129.51 |
| 08/26/2022 | 129.9 | 130.7 | 127.97 | 128.53 |
| 08/29/2022 | 127.25 | 127.96 | 126.73 | 127.77 |
| 08/30/2022 | 125.8 | 126.1 | 124.2 | 124.49 |
| 08/31/2022 | 123.11 | 123.88 | 121.14 | 121.25 |
| 09/01/2022 | 120.74 | 121.41 | 119.36 | 121.27 |
| 09/02/2022 | 122.48 | 123.59 | 121.32 | 121.78 |
| 09/06/2022 | 122.3 | 122.54 | 119.79 | 120.5 |
| 09/07/2022 | 120 | 121.66 | 119.62 | 121.43 |
| 09/08/2022 | 120.98 | 124.4 | 120.6 | 124.38 |
| 09/09/2022 | 125.04 | 127.74 | 125.04 | 127.44 |
| 09/12/2022 | 128.26 | 129.65 | 128.2 | 128.68 |
| 09/13/2022 | 126.76 | 126.98 | 125.43 | 125.85 |
| 09/14/2022 | 126.35 | 127.07 | 125.28 | 126.92 |
| 09/15/2022 | 126.86 | 129.04 | 126.65 | 127.85 |
| 09/16/2022 | 126.58 | 127.2 | 125.96 | 126.76 |
| 09/19/2022 | 125.9 | 127.7 | 125.45 | 127.55 |
| 09/20/2022 | 127.13 | 127.19 | 125.09 | 126.07 |
| 09/21/2022 | 126.7 | 126.79 | 124.91 | 124.97 |
| 09/22/2022 | 125.4 | 126.31 | 123.9 | 124.03 |
| 09/23/2022 | 122.75 | 122.97 | 120.28 | 121.49 |
| 09/26/2022 | 120.94 | 122.83 | 120.92 | 122.23 |
| 09/27/2022 | 122.95 | 122.96 | 120.37 | 120.67 |
| 09/28/2022 | 120 | 123.71 | 119.57 | 123.22 |
| 09/29/2022 | 122.07 | 122.1 | 120.16 | 121.25 |
| 09/30/2022 | 121.49 | 123.22 | 120.68 | 121.07 |
| 10/03/2022 | 121.68 | 123.89 | 121.07 | 123.21 |
| 10/04/2022 | 124.32 | 126 | 124.31 | 125.29 |
| 10/05/2022 | 124.08 | 124.93 | 123.4 | 124.73 |
| 10/06/2022 | 124.43 | 124.5 | 120.79 | 121.17 |
| 10/07/2022 | 120.25 | 120.38 | 117.5 | 117.95 |
| 10/11/2022 | 117 | 117.1 | 114.62 | 114.86 |
| 10/12/2022 | 114.9 | 117 | 114.43 | 116.21 |
| 10/13/2022 | 114.73 | 120.38 | 113.73 | 119.6 |
| 10/14/2022 | 120.61 | 121.59 | 119.19 | 119.37 |
| 10/17/2022 | 121.1 | 122.66 | 121.01 | 121.94 |
| 10/18/2022 | 124.1 | 124.6 | 122.7 | 123.24 |
| 10/19/2022 | 122.79 | 122.8 | 120.24 | 120.92 |
| 10/20/2022 | 120.9 | 121.97 | 119.91 | 120.28 |
| 10/21/2022 | 120.08 | 122.74 | 119.91 | 122.56 |
| 10/24/2022 | 123.27 | 123.85 | 122.63 | 123.29 |
| 10/25/2022 | 122.43 | 124.76 | 122.16 | 124.59 |
| 10/26/2022 | 124.16 | 127.74 | 124.08 | 126.07 |
| 10/27/2022 | 126.75 | 127.46 | 125.79 | 126.34 |
| 10/28/2022 | 126.66 | 128.06 | 126.45 | 127.8 |
| 10/31/2022 | 126.01 | 127.13 | 125.27 | 125.49 |
| 11/01/2022 | 126.31 | 126.67 | 124.98 | 125.27 |
| 11/02/2022 | 125.2 | 126.75 | 124.54 | 124.86 |
| 11/03/2022 | 123.67 | 125.11 | 123.37 | 124.47 |
| 11/04/2022 | 126 | 126.95 | 125.4 | 126.87 |
| 11/07/2022 | 127.39 | 128.4 | 127.2 | 127.78 |
| 11/08/2022 | 128 | 129.06 | 127.93 | 128.56 |
| 11/09/2022 | 127.66 | 127.88 | 126.61 | 126.73 |
| 11/10/2022 | 129 | 132.11 | 128.73 | 131.42 |
| 11/11/2022 | 131.77 | 133.98 | 131.15 | 132.83 |
| 11/14/2022 | 132.77 | 133.16 | 132.11 | 132.16 |
| 11/15/2022 | 133.22 | 133.47 | 131.67 | 132.3 |
| 11/16/2022 | 132.24 | 132.43 | 130.7 | 131.74 |
| 11/17/2022 | 130.5 | 131.4 | 130.02 | 131.23 |
| 11/18/2022 | 132 | 132.58 | 131.75 | 132.27 |
| 11/21/2022 | 132.09 | 132.69 | 130.81 | 131.09 |
| 11/22/2022 | 131.19 | 132.45 | 131.07 | 131.99 |
| 11/23/2022 | 131.79 | 133.14 | 131.79 | 132.72 |
| 11/24/2022 | 132.72 | 133.59 | 132.15 | 132.37 |
| 11/25/2022 | 132.71 | 133.37 | 131.93 | 132.12 |
| 11/28/2022 | 131.69 | 132.58 | 129.7 | 130.03 |
| 11/29/2022 | 130.29 | 130.77 | 129.43 | 130.54 |
| 11/30/2022 | 129.55 | 131.67 | 129.5 | 131.38 |
| 12/01/2022 | 131.18 | 133.24 | 129.4 | 133 |
| 12/02/2022 | 131.95 | 134.69 | 131.74 | 134.38 |
| 12/05/2022 | 133.53 | 134.58 | 132.17 | 133.01 |
| 12/06/2022 | 132.6 | 132.68 | 128.43 | 129.11 |
| 12/07/2022 | 128.94 | 130.31 | 128.37 | 128.54 |
| 12/08/2022 | 128.9 | 129.24 | 125.02 | 125.72 |
| 12/09/2022 | 125.45 | 126.68 | 125.18 | 126.16 |
| 12/12/2022 | 125.09 | 125.61 | 123.64 | 125.13 |
| 12/13/2022 | 122 | 125.2 | 121.99 | 122.89 |
| 12/14/2022 | 122.6 | 124.09 | 121.82 | 122.31 |
| 12/15/2022 | 121.07 | 122.08 | 120.08 | 120.75 |
| 12/16/2022 | 119.96 | 121.16 | 119.8 | 120.63 |
| 12/19/2022 | 120.78 | 121.81 | 119.52 | 120.09 |
| 12/20/2022 | 120.71 | 122.29 | 120.58 | 121.68 |
| 12/21/2022 | 122.78 | 124.06 | 122.67 | 123.11 |
| 12/22/2022 | 122.75 | 122.93 | 121.03 | 122.09 |
| 12/23/2022 | 122.19 | 122.77 | 121.58 | 122.69 |
| 12/28/2022 | 122.78 | 123.29 | 121.65 | 122.01 |
| 12/29/2022 | 122.56 | 123.66 | 122.44 | 123.45 |
| 12/30/2022 | 122.85 | 123.56 | 122.23 | 122.66 |