Bank of Montreal (TSX: BMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	115.80	116.44	115.55	116.01	2,446,356	-1.24(-1.06%)
Apr 29, 2021	117.79	117.91	117.13	117.25	4,008,055	+0.15(+0.13%)
Apr 28, 2021	117.03	117.47	116.90	117.10	5,604,827	+0.30(+0.26%)
Apr 27, 2021	116.89	117.15	116.23	116.80	3,003,562	+0.09(+0.08%)
Apr 26, 2021	116.04	116.96	116.04	116.71	4,371,276	+0.70(+0.60%)
Apr 23, 2021	114.08	116.02	114.00	116.01	2,584,244	+2.08(+1.83%)
Apr 22, 2021	113.70	114.05	113.10	113.93	1,858,384	+0.14(+0.12%)
Apr 21, 2021	112.55	113.90	112.45	113.79	1,621,024	+1.12(+0.99%)
Apr 20, 2021	113.77	113.88	112.34	112.67	1,843,599	-1.40(-1.23%)
Apr 19, 2021	114.81	115.19	113.84	114.07	1,604,933	-0.75(-0.65%)
Apr 16, 2021	115.00	115.11	114.44	114.82	1,815,423	+0.26(+0.23%)
Apr 15, 2021	114.80	114.85	113.52	114.56	1,600,012	+0.28(+0.25%)
Apr 14, 2021	114.06	114.86	113.75	114.28	4,557,921	+0.42(+0.37%)
Apr 13, 2021	115.38	115.66	113.80	113.86	5,112,982	-1.86(-1.61%)
Apr 12, 2021	115.00	115.84	114.55	115.72	2,572,507	+0.83(+0.72%)
Apr 09, 2021	114.55	115.48	114.46	114.89	2,728,548	+0.54(+0.47%)
Apr 08, 2021	113.48	114.46	112.90	114.35	3,919,667	+0.52(+0.46%)
Apr 07, 2021	113.26	113.99	113.10	113.83	3,232,769	+0.74(+0.65%)
Apr 06, 2021	114.00	114.02	112.91	113.09	1,332,868	-0.53(-0.47%)
Apr 05, 2021	113.50	113.93	113.08	113.62	4,546,489	+0.62(+0.55%)
Apr 01, 2021		113.00	113.00	113.00	0	+0.98(+0.87%)
Mar 31, 2021	113.10	113.10	111.75	112.02	1,694,055	-1.15(-1.02%)
Mar 30, 2021	113.20	113.50	112.78	113.17	976,560	+0.65(+0.58%)
Mar 29, 2021	112.58	113.40	112.06	112.52	4,033,519	-0.44(-0.39%)
Mar 26, 2021	112.71	113.22	112.34	112.96	1,503,433	+0.73(+0.65%)
Mar 25, 2021	110.65	112.72	110.20	112.23	2,138,466	+1.67(+1.51%)
Mar 24, 2021	109.97	111.28	109.97	110.56	1,299,513	+0.91(+0.83%)
Mar 23, 2021	110.69	111.14	109.63	109.65	1,424,598	-1.11(-1.00%)
Mar 22, 2021	111.04	111.35	110.42	110.76	1,214,562	-0.82(-0.73%)
Mar 19, 2021	111.73	111.91	110.33	111.58	6,958,653	-0.25(-0.22%)
Mar 18, 2021	111.20	112.69	111.13	111.83	2,212,324	+1.17(+1.06%)
Mar 17, 2021	110.04	110.96	109.79	110.66	3,206,275	+1.06(+0.97%)
Mar 16, 2021	109.63	110.01	108.86	109.60	1,212,941	-0.12(-0.11%)
Mar 15, 2021	110.35	110.55	108.87	109.72	1,756,443	-0.49(-0.44%)
Mar 12, 2021	110.16	110.51	109.50	110.21	1,258,791	+0.48(+0.44%)
Mar 11, 2021	110.25	110.73	109.51	109.73	1,396,241	-0.42(-0.38%)
Mar 10, 2021	108.60	110.79	108.60	110.15	1,703,443	+1.76(+1.62%)
Mar 09, 2021	108.50	109.29	107.82	108.39	2,741,827	-0.50(-0.46%)
Mar 08, 2021	108.50	109.58	108.34	108.89	2,152,888	+0.78(+0.72%)
Mar 05, 2021	107.55	108.60	107.36	108.11	2,394,634	+1.56(+1.46%)
Mar 04, 2021	107.10	107.76	106.20	106.55	3,407,103	-0.77(-0.72%)
Mar 03, 2021	107.93	108.08	107.23	107.32	1,321,196	-0.08(-0.07%)
Mar 02, 2021	106.31	107.85	106.26	107.40	3,611,003	+1.30(+1.23%)
Mar 01, 2021	105.33	106.32	104.28	106.10	4,124,646	+2.12(+2.04%)
Feb 26, 2021	105.09	105.82	103.76	103.98	2,727,449	-1.91(-1.80%)
Feb 25, 2021	107.91	108.09	105.65	105.89	2,325,545	-1.91(-1.77%)
Feb 24, 2021	105.78	108.57	105.19	107.80	4,479,120	+2.90(+2.76%)
Feb 23, 2021	103.00	105.53	102.10	104.90	4,348,869	+3.06(+3.00%)
Feb 22, 2021	101.25	102.23	101.16	101.84	2,075,497	+0.59(+0.58%)
Feb 19, 2021	99.80	101.34	99.73	101.25	2,654,523	+1.58(+1.59%)
Feb 18, 2021	99.00	99.76	98.61	99.67	1,876,210	+0.30(+0.30%)
Feb 17, 2021	98.21	99.94	98.21	99.37	2,682,111	+1.13(+1.15%)
Feb 16, 2021	97.91	98.37	97.43	98.24	3,732,085	+0.64(+0.66%)
Feb 12, 2021		97.60	97.60	97.60	0	+0.76(+0.78%)
Feb 11, 2021	97.09	97.53	96.67	96.84	1,422,964	-0.47(-0.48%)
Feb 10, 2021	97.79	97.82	96.98	97.31	2,089,571	-0.31(-0.32%)
Feb 09, 2021	97.79	98.00	97.18	97.62	4,120,693	-0.15(-0.15%)
Feb 08, 2021	98.08	98.34	97.54	97.77	4,298,308	-0.07(-0.07%)
Feb 05, 2021	98.20	98.25	97.50	97.84	2,586,998	-0.09(-0.09%)
Feb 04, 2021	96.22	98.14	96.21	97.93	6,258,222	+1.72(+1.79%)
Feb 03, 2021	96.72	96.72	95.95	96.21	2,029,797	-0.23(-0.24%)
Feb 02, 2021	96.41	96.86	96.00	96.44	1,623,160	+0.69(+0.72%)