Bank of Montreal (TSX: BMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	142.25	144.22		143.88	4,840,681	-0.43(-0.30%)
Jan 28, 2022	144.79	144.79	142.94	144.31	4,421,506	-0.54(-0.37%)
Jan 27, 2022	147.49	148.25	144.43	144.85	4,844,971	-1.41(-0.96%)
Jan 26, 2022	145.50	147.53	145.05	146.26	3,418,381	+1.89(+1.31%)
Jan 25, 2022	141.38	144.99	140.00	144.37	5,194,364	+2.27(+1.60%)
Jan 24, 2022	141.01	142.23	139.18	142.10	3,791,271	-1.65(-1.15%)
Jan 21, 2022	144.76	145.03	142.33	143.75	6,325,507	-2.07(-1.42%)
Jan 20, 2022	146.54	147.62	145.60	145.82	1,301,633	-0.79(-0.54%)
Jan 19, 2022	149.50	149.50	146.25	146.61	1,988,544	-1.99(-1.34%)
Jan 18, 2022	149.80	150.34	147.89	148.60	2,781,229	-1.25(-0.83%)
Jan 17, 2022	148.16	149.99	148.12	149.85	4,776,631	+1.69(+1.14%)
Jan 14, 2022	146.60	148.61	146.07	148.16	1,579,692	+0.59(+0.40%)
Jan 13, 2022	146.99	148.06	146.69	147.57	1,162,039	+1.44(+0.99%)
Jan 12, 2022	144.92	146.36	144.88	146.13	1,724,380	+1.16(+0.80%)
Jan 11, 2022	143.00	145.00	142.86	144.97	2,541,999	+1.92(+1.34%)
Jan 10, 2022	143.25	143.80	141.79	143.05	3,584,389	-0.06(-0.04%)
Jan 07, 2022	142.07	143.37	142.00	143.11	1,747,491	+1.28(+0.90%)
Jan 06, 2022	140.98	142.00	140.19	141.83	1,572,835	+1.86(+1.33%)
Jan 05, 2022	141.36	142.36	139.90	139.97	2,048,197	-1.10(-0.78%)
Jan 04, 2022	138.44	141.54	138.40	141.07	3,581,041	+4.88(+3.58%)
Dec 31, 2021		136.19	136.19	136.19	0	-0.40(-0.29%)
Dec 30, 2021	137.21	137.60	136.48	136.59	652,033	-0.35(-0.26%)
Dec 29, 2021	137.77	138.25	136.77	136.94	1,698,259	+1.07(+0.79%)
Dec 24, 2021		135.87	135.87	135.87	0	+0.29(+0.21%)
Dec 23, 2021	135.60	137.20	135.57	135.58	1,278,172	+0.23(+0.17%)
Dec 22, 2021	132.94	135.43	132.90	135.35	1,359,621	+2.21(+1.66%)
Dec 21, 2021	132.90	133.80	132.01	133.14	1,553,620	+1.60(+1.22%)
Dec 20, 2021	132.00	132.94	130.13	131.54	2,430,006	-2.57(-1.92%)
Dec 17, 2021	134.00	135.56	133.05	134.11	3,789,614	-2.59(-1.89%)
Dec 16, 2021	140.57	141.37	136.49	136.70	2,989,473	-3.35(-2.39%)
Dec 15, 2021	139.00	140.28	138.63	140.05	1,725,664	+1.43(+1.03%)
Dec 14, 2021	137.85	139.83	137.85	138.62	915,320	+0.20(+0.14%)
Dec 13, 2021	138.73	139.06	137.62	138.42	1,871,167	-0.31(-0.22%)
Dec 10, 2021	138.25	138.80	137.87	138.73	972,416	+0.90(+0.65%)
Dec 09, 2021	137.48	138.29	137.33	137.83	744,436	-0.15(-0.11%)
Dec 08, 2021	138.54	138.67	137.33	137.98	1,043,023	-0.27(-0.20%)
Dec 07, 2021	138.41	139.13	137.72	138.25	1,095,516	+0.36(+0.26%)
Dec 06, 2021	139.25	139.46	137.83	137.89	1,860,449	-0.09(-0.07%)
Dec 03, 2021	138.34	139.91	136.80	137.98	2,735,613	+3.17(+2.35%)
Dec 02, 2021	133.25	136.08	132.93	134.81	1,703,955	+2.10(+1.58%)
Dec 01, 2021	135.14	135.54	132.43	132.71	2,021,146	-0.33(-0.25%)
Nov 30, 2021	136.50	136.53	132.83	133.04	4,306,198	-3.97(-2.90%)
Nov 29, 2021	138.99	139.38	136.91	137.01	1,244,318	-0.92(-0.67%)
Nov 26, 2021	138.10	138.48	136.68	137.93	1,746,883	-2.94(-2.09%)
Nov 25, 2021	140.24	141.00	140.08	140.87	645,369	+0.65(+0.46%)
Nov 24, 2021	139.39	140.43	139.38	140.22	1,448,548	+0.37(+0.26%)
Nov 23, 2021	139.25	140.25	138.91	139.85	1,157,643	+1.24(+0.89%)
Nov 22, 2021	138.20	139.43	137.74	138.61	2,037,821	+0.72(+0.52%)
Nov 19, 2021	137.76	138.28	136.61	137.89	1,325,470	-0.96(-0.69%)
Nov 18, 2021	139.05	138.91	138.72	138.85	1,036,207	-0.33(-0.24%)
Nov 17, 2021	139.53	140.22	138.30	139.18	1,333,673	-0.60(-0.43%)
Nov 16, 2021	139.83	140.44	139.39	139.78	1,725,543	-0.47(-0.34%)
Nov 15, 2021	140.25	140.95	140.01	140.25	2,340,598	-0.02(-0.01%)
Nov 12, 2021	140.04	140.47	139.48	140.27	984,459	+0.19(+0.14%)
Nov 11, 2021	139.02	140.44	139.02	140.08	713,730	+1.09(+0.78%)
Nov 10, 2021	139.00			138.99	2,451,737	-0.41(-0.29%)
Nov 09, 2021	139.00	139.54	138.16	139.40	1,939,308	+0.37(+0.27%)
Nov 08, 2021	138.20	139.28	137.76	139.03	2,021,918	+1.34(+0.97%)
Nov 05, 2021	137.59	138.60	137.40	137.69	2,343,553	+0.35(+0.25%)
Nov 04, 2021	137.50	137.50	135.96	137.34	3,299,306	+0.31(+0.23%)
Nov 03, 2021	136.52	137.55	136.07	137.03	1,439,280	+0.41(+0.30%)
Nov 02, 2021	135.58	137.12	135.07	136.62	2,823,368	+1.07(+0.79%)