Bank of Montreal (BMO.PR.Y)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 24.2 | 0.29 | 1.21 | 23.98 | 24.2 | 23.95 | 40800 |
| 1721252400 | 23.91 | -0.03 | -0.13 | 23.91 | 23.91 | 23.91 | 100 |
| 1721166000 | 23.94 | 0.09 | 0.38 | 24.17 | 24.17 | 23.94 | 600 |
| 1721079600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1720820400 | 23.85 | 0 | 0.00 | 23.81 | 23.85 | 23.8 | 45150 |
| 1720734000 | 23.85 | 0.08 | 0.34 | 23.82 | 23.85 | 23.82 | 415 |
| 1720647600 | 23.77 | -0.08 | -0.34 | 23.85 | 23.86 | 23.77 | 1600 |
| 1720561200 | 23.85 | 0.07 | 0.29 | 23.85 | 23.85 | 23.85 | 45900 |
| 1720474800 | 23.78 | -0.12 | -0.50 | 23.78 | 23.78 | 23.78 | 100 |
| 1720215600 | 23.9 | 0.27 | 1.14 | 23.9 | 23.9 | 23.9 | 300 |
| 1720129200 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
| 1720042800 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
| 1719956400 | 23.63 | -0.27 | -1.13 | 23.63 | 23.63 | 23.63 | 100 |
| 1719610800 | 23.9 | 0.11 | 0.46 | 23.6 | 23.9 | 23.6 | 4514 |
| 1719524400 | 23.79 | 0 | 0.00 | 23.79 | 23.79 | 23.79 | 0 |
| 1719438000 | 23.79 | 0.37 | 1.58 | 23.8 | 23.8 | 23.79 | 529 |
| 1719351600 | 23.42 | -0.35 | -1.47 | 23.77 | 23.77 | 23.42 | 1458 |
| 1719265200 | 23.77 | 0.57 | 2.46 | 23.42 | 23.77 | 23.42 | 200 |
| 1719006000 | 23.2 | -0.11 | -0.47 | 23.15 | 23.2 | 23.15 | 2500 |
| 1718919600 | 23.31 | 0.57 | 2.51 | 22.71 | 23.31 | 22.71 | 6200 |
| 1718833200 | 22.74 | -0.11 | -0.48 | 22.85 | 22.85 | 22.7 | 53366 |
| 1718746800 | 22.85 | 0.1 | 0.44 | 22.75 | 22.95 | 22.75 | 58376 |
| 1718660400 | 22.75 | -0.29 | -1.26 | 23.06 | 23.06 | 22.75 | 6300 |
| 1718401200 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 98 |
| 1718314800 | 23.04 | -0.11 | -0.48 | 23.2 | 23.2 | 23.04 | 1400 |
| 1718228400 | 23.15 | -0.37 | -1.57 | 23.02 | 23.3 | 23.02 | 4270 |
| 1718142000 | 23.52 | -0.03 | -0.13 | 23.52 | 23.52 | 23.52 | 245 |
| 1718055600 | 23.55 | 0.14 | 0.60 | 23.55 | 23.55 | 23.55 | 2001 |
| 1717796400 | 23.41 | -0.04 | -0.17 | 23.42 | 23.42 | 23.4 | 1800 |
| 1717710000 | 23.45 | 0 | 0.00 | 23.46 | 23.46 | 23.45 | 1800 |
| 1717623600 | 23.45 | -0.05 | -0.21 | 23.49 | 23.49 | 23.45 | 1301 |
| 1717537200 | 23.5 | -0.28 | -1.18 | 23.78 | 23.86 | 23.5 | 3300 |
| 1717450800 | 23.78 | 0.13 | 0.55 | 23.78 | 23.78 | 23.78 | 100 |
| 1717191600 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 100 |
| 1717105200 | 23.65 | 0 | 0.00 | 23.71 | 23.77 | 23.65 | 4400 |
| 1717018800 | 23.65 | -0.15 | -0.63 | 23.75 | 23.79 | 23.65 | 2300 |
| 1716932400 | 23.8 | 0.05 | 0.21 | 23.74 | 23.94 | 23.7 | 33750 |
| 1716846000 | 23.75 | 0.09 | 0.38 | 23.7 | 23.75 | 23.66 | 13153 |
| 1716586800 | 23.66 | -0.07 | -0.29 | 23.66 | 23.66 | 23.66 | 600 |
| 1716500400 | 23.73 | 0.21 | 0.89 | 23.65 | 23.73 | 23.55 | 8054 |
| 1716414000 | 23.52 | 0 | 0.00 | 23.54 | 23.61 | 23.52 | 3740 |
| 1716327600 | 23.52 | 0 | 0.00 | 23.52 | 23.52 | 23.52 | 0 |
| 1715982000 | 23.52 | -0.33 | -1.38 | 23.52 | 23.52 | 23.52 | 400 |
| 1715895600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1715809200 | 23.85 | 0.12 | 0.51 | 23.9 | 23.9 | 23.85 | 7615 |
| 1715722800 | 23.73 | 0.2 | 0.85 | 23.73 | 23.73 | 23.73 | 1115 |
| 1715636400 | 23.53 | -0.22 | -0.93 | 23.75 | 23.75 | 23.53 | 3884 |
| 1715377200 | 23.75 | 0 | 0.00 | 23.75 | 23.86 | 23.75 | 2936 |
| 1715290800 | 23.75 | 0.23 | 0.98 | 23.56 | 23.75 | 23.56 | 3469 |
| 1715204400 | 23.52 | -0.09 | -0.38 | 23.6 | 23.6 | 23.52 | 1100 |
| 1715118000 | 23.61 | 0.06 | 0.25 | 23.69 | 23.7 | 23.61 | 2593 |
| 1715031600 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 0 |
| 1714772400 | 23.55 | -0.15 | -0.63 | 23.53 | 23.7 | 23.53 | 53905 |
| 1714686000 | 23.7 | 0.01 | 0.04 | 23.69 | 23.7 | 23.69 | 6263 |
| 1714599600 | 23.69 | 0.02 | 0.08 | 23.59 | 23.69 | 23.59 | 26602 |
| 1714513200 | 23.67 | -0.01 | -0.04 | 23.52 | 23.67 | 23.52 | 7751 |
| 1714426800 | 23.68 | -0.07 | -0.29 | 23.7 | 23.7 | 23.68 | 1300 |
| 1714167600 | 23.75 | -0.05 | -0.21 | 23.75 | 23.75 | 23.75 | 5000 |
| 1714081200 | 23.8 | 0.1 | 0.42 | 23.76 | 23.8 | 23.75 | 68100 |
| 1713994800 | 23.7 | 0.1 | 0.42 | 23.7 | 23.99 | 23.69 | 95700 |
| 1713908400 | 23.6 | 0.3 | 1.29 | 23.39 | 23.6 | 23.3 | 2135 |
| 1713822000 | 23.3 | -0.07 | -0.30 | 23.435 | 23.45 | 23.3 | 6016 |
| 1713562800 | 23.37 | -0.21 | -0.89 | 23.37 | 23.37 | 23.37 | 3927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
