Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 90.91 | -1.81 | -1.95% | 91.71 | 91.90 | 90.48 | 4,881,611 |
| Apr 25 2024 | 92.72 | -0.12 | -0.13% | 92.01 | 93.04 | 91.28 | 3,209,589 |
| Apr 24 2024 | 92.84 | -0.98 | -1.04% | 93.88 | 94.14 | 92.33 | 348,887 |
| Apr 23 2024 | 93.82 | 0.83 | 0.89% | 93.33 | 93.99 | 93.04 | 606,020 |
| Apr 22 2024 | 92.99 | 0.85 | 0.92% | 92.71 | 93.37 | 92.30 | 409,046 |
| Apr 19 2024 | 92.14 | 1.13 | 1.24% | 91.02 | 92.62 | 91.02 | 361,051 |
| Apr 18 2024 | 91.01 | 0.05 | 0.05% | 91.58 | 91.89 | 90.34 | 718,085 |
| Apr 17 2024 | 90.96 | -0.20 | -0.22% | 91.51 | 92.09 | 90.35 | 654,813 |
| Apr 16 2024 | 91.16 | -1.59 | -1.71% | 92.28 | 92.48 | 90.84 | 709,058 |
| Apr 15 2024 | 92.75 | -0.27 | -0.29% | 93.68 | 94.45 | 92.385 | 711,783 |
| Apr 12 2024 | 93.02 | -1.79 | -1.89% | 94.00 | 94.14 | 92.61 | 701,316 |
| Apr 11 2024 | 94.81 | -0.76 | -0.80% | 95.57 | 95.595 | 94.08 | 896,088 |
| Apr 10 2024 | 95.57 | -2.79 | -2.84% | 96.71 | 96.94 | 94.7406 | 962,389 |
| Apr 09 2024 | 98.36 | 0.33 | 0.34% | 98.46 | 98.83 | 97.53 | 589,662 |
| Apr 08 2024 | 98.03 | 0.88 | 0.91% | 97.51 | 98.30 | 97.25 | 347,063 |
| Apr 05 2024 | 97.15 | 0.54 | 0.56% | 96.13 | 97.58 | 95.95 | 369,208 |
| Apr 04 2024 | 96.61 | -0.29 | -0.30% | 97.83 | 98.99 | 96.375 | 858,641 |
| Apr 03 2024 | 96.90 | 0.46 | 0.48% | 96.30 | 97.87 | 96.21 | 479,725 |
| Apr 02 2024 | 96.44 | -1.17 | -1.20% | 97.20 | 97.635 | 96.245 | 414,608 |
| Apr 01 2024 | 97.61 | -0.07 | -0.07% | 97.63 | 98.02 | 97.00 | 731,753 |
| Mar 28 2024 | 97.68 | 1.30 | 1.35% | 96.38 | 97.98 | 96.32 | 397,175 |
| Mar 27 2024 | 96.38 | 0.41 | 0.43% | 95.85 | 96.43 | 95.69 | 452,633 |
| Mar 26 2024 | 95.97 | 0.28 | 0.29% | 96.07 | 96.22 | 95.72 | 271,126 |
| Mar 25 2024 | 95.69 | 0.20 | 0.21% | 95.49 | 96.36 | 95.49 | 2,251,099 |
| Mar 22 2024 | 95.49 | -0.95 | -0.99% | 96.14 | 96.60 | 95.43 | 317,827 |
| Mar 21 2024 | 96.44 | 0.31 | 0.32% | 96.36 | 97.0299 | 95.98 | 412,312 |
| Mar 20 2024 | 96.13 | 2.09 | 2.22% | 93.92 | 96.13 | 93.75 | 415,517 |
| Mar 19 2024 | 94.04 | 0.12 | 0.13% | 93.67 | 94.52 | 93.53 | 371,750 |
| Mar 18 2024 | 93.92 | 0.07 | 0.07% | 93.93 | 94.13 | 93.10 | 256,501 |
| Mar 15 2024 | 93.85 | 0.08 | 0.09% | 93.48 | 94.37 | 92.97 | 437,926 |
| Mar 14 2024 | 93.77 | -1.76 | -1.84% | 95.53 | 95.53 | 93.49 | 379,896 |
| Mar 13 2024 | 95.53 | 1.00 | 1.06% | 94.61 | 95.60 | 94.51 | 868,051 |
| Mar 12 2024 | 94.53 | 0.10 | 0.11% | 94.64 | 94.68 | 94.06 | 289,153 |
| Mar 11 2024 | 94.43 | 0.40 | 0.43% | 93.52 | 94.56 | 93.42 | 373,400 |
| Mar 08 2024 | 94.03 | 0.15 | 0.16% | 94.22 | 94.46 | 93.855 | 396,594 |
| Mar 07 2024 | 93.88 | 1.41 | 1.52% | 93.06 | 94.00 | 92.62 | 422,283 |
| Mar 06 2024 | 92.47 | 1.00 | 1.09% | 92.31 | 92.95 | 91.865 | 795,744 |
| Mar 05 2024 | 91.47 | 0.09 | 0.10% | 91.29 | 92.00 | 91.13 | 668,625 |
| Mar 04 2024 | 91.38 | 0.62 | 0.68% | 90.61 | 91.88 | 90.55 | 916,872 |
| Mar 01 2024 | 90.76 | 0.26 | 0.29% | 90.74 | 91.20 | 89.89 | 619,908 |
| Feb 29 2024 | 90.50 | 0.97 | 1.08% | 90.07 | 90.62 | 89.60 | 832,473 |
| Feb 28 2024 | 89.53 | -0.86 | -0.95% | 90.26 | 90.63 | 89.37 | 666,387 |
| Feb 27 2024 | 90.39 | -3.49 | -3.72% | 90.60 | 90.965 | 88.55 | 2,282,936 |
| Feb 26 2024 | 93.88 | -1.04 | -1.10% | 94.55 | 95.295 | 93.84 | 774,219 |
| Feb 23 2024 | 94.92 | 0.14 | 0.15% | 94.82 | 95.50 | 94.74 | 2,508,523 |
| Feb 22 2024 | 94.78 | 0.48 | 0.51% | 95.00 | 96.04 | 94.55 | 567,312 |
| Feb 21 2024 | 94.30 | -0.30 | -0.32% | 94.67 | 94.75 | 94.04 | 342,098 |
| Feb 20 2024 | 94.60 | 0.41 | 0.44% | 94.01 | 94.97 | 94.01 | 520,689 |
| Feb 16 2024 | 94.19 | -0.38 | -0.40% | 94.24 | 94.93 | 93.91 | 269,653 |
| Feb 15 2024 | 94.57 | 1.99 | 2.15% | 92.84 | 94.77 | 92.84 | 507,620 |
| Feb 14 2024 | 92.58 | 2.00 | 2.21% | 91.55 | 92.59 | 91.40 | 445,497 |
| Feb 13 2024 | 90.58 | -3.25 | -3.46% | 92.50 | 92.50 | 89.67 | 1,258,144 |
| Feb 12 2024 | 93.83 | 1.19 | 1.28% | 92.64 | 93.85 | 92.51 | 450,499 |
| Feb 09 2024 | 92.64 | 0.76 | 0.83% | 92.04 | 92.659 | 91.40 | 440,130 |
| Feb 08 2024 | 91.88 | 0.13 | 0.14% | 91.41 | 91.92 | 90.8803 | 314,726 |
| Feb 07 2024 | 91.75 | -0.30 | -0.33% | 92.18 | 92.26 | 91.47 | 437,615 |
| Feb 06 2024 | 92.05 | -0.16 | -0.17% | 91.80 | 92.61 | 91.71 | 644,247 |
| Feb 05 2024 | 92.21 | -1.26 | -1.35% | 93.22 | 93.22 | 91.8805 | 421,393 |
| Feb 02 2024 | 93.47 | -0.64 | -0.68% | 93.50 | 93.71 | 92.68 | 587,967 |
| Feb 01 2024 | 94.11 | -0.07 | -0.07% | 94.20 | 94.58 | 93.3201 | 1,233,763 |
| Jan 31 2024 | 94.18 | -1.69 | -1.76% | 95.46 | 96.13 | 94.05 | 914,708 |
| Jan 30 2024 | 95.87 | -0.37 | -0.38% | 96.16 | 96.36 | 95.23 | 581,988 |
| Jan 29 2024 | 96.24 | -0.59 | -0.61% | 95.50 | 96.28 | 94.52 | 2,365,474 |
