Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Montreal (NY: BMO )

90.91 -0.71 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.803 9.903 9.759 9.824 86,732 -0.11(-1.09%)
Mar 28, 2003 9.954 9.975 9.892 9.932 156,786 -0.15(-1.50%)
Mar 27, 2003 10.24 10.24 10.04 10.08 98,964 -0.16(-1.58%)
Mar 26, 2003 10.19 10.28 10.14 10.24 169,017 +0.09(+0.92%)
Mar 25, 2003 10.09 10.15 9.986 10.15 197,928 +0.03(+0.32%)
Mar 24, 2003 10.20 10.21 10.06 10.12 128,431 -0.15(-1.47%)
Mar 21, 2003 10.22 10.28 10.19 10.27 102,300 +0.12(+1.21%)
Mar 20, 2003 10.03 10.21 10.00 10.15 192,646 +0.10(+1.00%)
Mar 19, 2003 10.03 10.08 9.972 10.05 172,909 -0.01(-0.11%)
Mar 18, 2003 10.00 10.11 9.964 10.06 226,005 +0.10(+0.97%)
Mar 17, 2003 9.752 10.02 9.713 9.961 220,723 +0.17(+1.69%)
Mar 14, 2003 9.767 9.820 9.734 9.795 159,566 +0.05(+0.52%)
Mar 13, 2003 9.795 9.810 9.709 9.745 372,506 +0.00(+0.04%)
Mar 12, 2003 9.928 9.928 9.720 9.741 177,913 -0.24(-2.41%)
Mar 11, 2003 10.04 10.19 9.979 9.982 98,964 -0.05(-0.50%)
Mar 10, 2003 10.14 10.23 10.03 10.03 177,079 -0.13(-1.27%)
Mar 07, 2003 10.05 10.20 10.04 10.16 103,690 +0.13(+1.25%)
Mar 06, 2003 10.09 10.13 10.04 10.04 202,932 -0.11(-1.10%)
Mar 05, 2003 10.11 10.24 10.07 10.15 65,605 +0.05(+0.53%)
Mar 04, 2003 10.11 10.18 10.04 10.09 96,740 +0.05(+0.54%)
Mar 03, 2003 10.27 10.36 10.03 10.04 293,557 -0.19(-1.90%)
Feb 28, 2003 10.40 10.47 10.16 10.23 172,075 -0.15(-1.45%)
Feb 27, 2003 10.23 10.41 10.21 10.39 284,383 +0.16(+1.58%)
Feb 26, 2003 10.21 10.24 10.14 10.22 164,569 -0.03(-0.32%)
Feb 25, 2003 9.982 10.27 9.900 10.26 222,669 +0.28(+2.78%)
Feb 24, 2003 10.08 10.14 9.943 9.979 143,164 -0.10(-1.00%)
Feb 21, 2003 10.08 10.13 10.05 10.08 77,837 +0.02(+0.21%)
Feb 20, 2003 10.01 10.08 10.01 10.06 72,833 +0.11(+1.08%)
Feb 19, 2003 9.990 10.00 9.896 9.950 90,902 -0.06(-0.65%)
Feb 18, 2003 9.831 10.10 9.831 10.01 216,276 +0.33(+3.38%)
Feb 14, 2003 9.587 9.727 9.587 9.687 71,721 +0.11(+1.13%)
Feb 13, 2003 9.493 9.637 9.493 9.579 117,033 +0.11(+1.18%)
Feb 12, 2003 9.486 9.511 9.421 9.468 97,018 -0.03(-0.27%)
Feb 11, 2003 9.396 9.533 9.396 9.493 139,828 +0.12(+1.31%)
Feb 10, 2003 9.443 9.443 9.234 9.371 286,607 -0.09(-0.99%)
Feb 07, 2003 9.547 9.579 9.443 9.464 175,411 -0.07(-0.72%)
Feb 06, 2003 9.612 9.612 9.529 9.533 39,752 -0.10(-1.01%)
Feb 05, 2003 9.684 9.723 9.623 9.630 93,126 -0.09(-0.89%)
Feb 04, 2003 9.695 9.723 9.633 9.716 207,936 -0.02(-0.18%)
Feb 03, 2003 9.810 9.856 9.687 9.734 142,886 -0.10(-0.99%)
Jan 31, 2003 9.684 9.885 9.659 9.831 225,449 +0.07(+0.74%)
Jan 30, 2003 9.749 9.770 9.695 9.759 113,419 -0.01(-0.15%)
Jan 29, 2003 9.623 9.785 9.497 9.774 331,919 +0.11(+1.12%)
Jan 28, 2003 9.605 9.702 9.590 9.666 155,396 +0.04(+0.37%)
Jan 27, 2003 9.698 9.698 9.533 9.630 73,667 -0.12(-1.25%)
Jan 24, 2003 9.842 9.842 9.673 9.752 188,199 -0.12(-1.17%)
Jan 23, 2003 9.831 9.874 9.803 9.867 50,594 +0.06(+0.66%)
Jan 22, 2003 9.644 9.856 9.579 9.803 214,052 +0.12(+1.26%)
Jan 21, 2003 9.702 9.792 9.644 9.680 201,264 -0.05(-0.55%)
Jan 17, 2003 9.767 9.806 9.655 9.734 115,921 -0.09(-0.88%)
Jan 16, 2003 9.846 9.918 9.749 9.820 156,786 +0.02(+0.22%)
Jan 15, 2003 9.885 9.943 9.788 9.799 101,744 -0.08(-0.77%)
Jan 14, 2003 9.864 9.957 9.856 9.874 119,257 -0.00(-0.04%)
Jan 13, 2003 9.874 9.925 9.820 9.878 167,071 +0.06(+0.62%)
Jan 10, 2003 9.713 9.828 9.684 9.817 225,727 +0.07(+0.74%)
Jan 09, 2003 9.673 9.759 9.630 9.745 250,190 +0.13(+1.31%)
Jan 08, 2003 9.785 9.799 9.590 9.619 233,233 -0.25(-2.55%)
Jan 07, 2003 9.914 9.943 9.828 9.871 319,132 -0.07(-0.72%)
Jan 06, 2003 9.828 10.02 9.828 9.943 366,390 +0.14(+1.47%)
Jan 03, 2003 9.749 9.813 9.695 9.799 323,580 +0.04(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.