Bank of Montreal (TSX: BMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	72.95	72.96	70.77	70.77	9,976,002	-4.07(-5.44%)
Apr 29, 2020	73.00	74.85	72.74	74.84	4,690,189	+3.58(+5.02%)
Apr 28, 2020	71.50	72.06	70.61	71.26	8,798,873	+1.45(+2.08%)
Apr 27, 2020	67.87	70.00	67.68	69.81	6,015,723	+2.29(+3.39%)
Apr 24, 2020	67.09	67.72	66.38	67.52	4,905,632	+0.63(+0.94%)
Apr 23, 2020	67.61	68.13	66.78	66.89	2,561,532	-0.44(-0.65%)
Apr 22, 2020	67.82	68.04	66.77	67.33	3,461,642	+0.90(+1.35%)
Apr 21, 2020	67.50	68.45	66.43	66.43	4,094,803	-2.79(-4.03%)
Apr 20, 2020	68.48	70.40	67.31	69.22	4,025,744	-0.77(-1.10%)
Apr 17, 2020	70.25	70.26	68.91	69.99	2,758,041	+2.34(+3.46%)
Apr 16, 2020	69.89	69.89	66.90	67.65	6,459,163	-1.69(-2.44%)
Apr 15, 2020	71.29	71.29	69.28	69.34	2,993,734	-3.65(-5.00%)
Apr 14, 2020	74.84	75.20	72.23	72.99	2,989,190	-0.45(-0.61%)
Apr 13, 2020	75.86	75.86	73.08	73.44	3,657,351	-1.66(-2.21%)
Apr 09, 2020		75.10	75.10	75.10	0	+0.21(+0.28%)
Apr 08, 2020	72.71	75.18	71.32	74.89	3,743,305	+2.86(+3.97%)
Apr 07, 2020	74.20	75.18	71.73	72.03	3,141,868	+1.33(+1.88%)
Apr 06, 2020	70.45	70.85	68.76	70.70	3,811,606	+3.75(+5.60%)
Apr 03, 2020	68.09	68.61	65.87	66.95	1,591,483	-1.01(-1.49%)
Apr 02, 2020	67.30	69.80	66.88	67.96	3,317,735	+0.83(+1.24%)
Apr 01, 2020	67.51	68.65	66.60	67.13	2,798,392	-3.93(-5.53%)
Mar 31, 2020	67.84	72.00	67.50	71.06	3,658,678	+3.25(+4.79%)
Mar 30, 2020	67.08	67.93	64.72	67.81	3,043,883	+1.15(+1.73%)
Mar 27, 2020	67.00	68.40	65.21	66.66	2,805,537	-3.32(-4.74%)
Mar 26, 2020	69.99	72.79	68.35	69.98	3,482,792	+0.31(+0.44%)
Mar 25, 2020	65.93	73.00	64.43	69.67	6,015,889	+5.57(+8.69%)
Mar 24, 2020	60.40	64.35	59.01	64.10	5,574,375	+7.86(+13.98%)
Mar 23, 2020	61.55	62.97	55.76	56.24	5,328,001	-6.02(-9.67%)
Mar 20, 2020	62.00	67.67	60.59	62.26	8,743,503	+1.59(+2.62%)
Mar 19, 2020	58.62	61.69	58.14	60.67	5,091,069	+2.54(+4.37%)
Mar 18, 2020	60.00	60.00	56.07	58.13	5,353,585	-3.28(-5.34%)
Mar 17, 2020	63.00	63.44	58.95	61.41	7,088,328	-0.60(-0.97%)
Mar 16, 2020	62.94	65.75	61.00	62.01	4,621,948	-8.76(-12.38%)
Mar 13, 2020	65.50	70.77	64.30	70.77	8,046,792	+10.27(+16.98%)
Mar 12, 2020	67.00	67.96	59.86	60.50	11,609,715	-11.88(-16.41%)
Mar 11, 2020	74.17	74.79	71.91	72.38	5,313,878	-3.59(-4.73%)
Mar 10, 2020	77.08	77.25	71.77	75.97	6,116,150	+2.81(+3.84%)
Mar 09, 2020	79.44	80.50	72.34	73.16	5,946,810	-11.21(-13.29%)
Mar 06, 2020	86.20	86.29	84.29	84.37	4,113,792	-3.64(-4.14%)
Mar 05, 2020	89.43	89.46	87.26	88.01	3,173,712	-2.92(-3.21%)
Mar 04, 2020	90.88	91.10	89.33	90.93	2,321,746	+0.95(+1.06%)
Mar 03, 2020	92.56	93.09	89.84	89.98	3,630,676	-2.12(-2.30%)
Mar 02, 2020	90.83	92.23	90.12	92.10	2,796,488	+0.89(+0.98%)
Feb 28, 2020	91.58	92.47	89.59	91.21	4,242,898	-2.30(-2.46%)
Feb 27, 2020	94.86	94.91	92.68	93.51	2,012,821	-2.19(-2.29%)
Feb 26, 2020	97.30	97.77	95.17	95.70	3,015,025	-1.55(-1.59%)
Feb 25, 2020	99.22	99.61	96.78	97.25	3,012,682	-2.22(-2.23%)
Feb 24, 2020	100.00	100.50	99.45	99.47	2,826,757	-1.45(-1.44%)
Feb 21, 2020	101.12	101.48	100.80	100.92	1,934,014	-0.33(-0.33%)
Feb 20, 2020	101.03	101.26	100.83	101.25	1,557,969	+0.16(+0.16%)
Feb 19, 2020	102.00	102.00	101.06	101.09	1,127,068	-0.21(-0.21%)
Feb 18, 2020	101.64	101.78	101.23	101.30	2,273,681	-0.51(-0.50%)
Feb 14, 2020		101.81	101.81	101.81	0	+0.06(+0.06%)
Feb 13, 2020	101.65	102.03	101.38	101.75	3,082,103	-0.31(-0.30%)
Feb 12, 2020	102.31	102.31	101.74	102.06	1,977,808	-0.10(-0.10%)
Feb 11, 2020	102.32	102.62	102.10	102.16	1,629,030	+0.01(+0.01%)
Feb 10, 2020	102.26	102.49	101.83	102.15	1,864,476	-0.34(-0.33%)
Feb 07, 2020	102.18	102.50	101.97	102.49	852,446	+0.02(+0.02%)
Feb 06, 2020	102.00	102.52	102.00	102.47	2,552,430	+0.64(+0.63%)
Feb 05, 2020	101.90	102.29	101.57	101.83	2,350,185	+0.54(+0.53%)
Feb 04, 2020	101.38	101.76	101.10	101.29	2,659,610	+0.76(+0.76%)