Register to chat with like-minded investors on our interactive forums.
BMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 129.63 | 1.01 | 0.79% | 128.96 | 129.70 | 128.70 | 3,659,140 |
| May 16 2024 | 128.62 | -0.94 | -0.73% | 129.57 | 130.10 | 128.58 | 1,537,005 |
| May 15 2024 | 129.56 | 0.59 | 0.46% | 129.24 | 129.84 | 129.24 | 1,471,250 |
| May 14 2024 | 128.97 | 0.36 | 0.28% | 128.92 | 129.31 | 128.75 | 1,225,681 |
| May 13 2024 | 128.61 | 0.45 | 0.35% | 128.50 | 129.19 | 128.30 | 3,042,969 |
| May 10 2024 | 128.16 | 0.73 | 0.57% | 127.67 | 128.68 | 127.58 | 1,771,983 |
| May 09 2024 | 127.43 | -0.13 | -0.10% | 127.56 | 128.77 | 127.36 | 1,246,796 |
| May 08 2024 | 127.56 | 1.24 | 0.98% | 125.81 | 127.59 | 125.81 | 1,554,902 |
| May 07 2024 | 126.32 | -0.86 | -0.68% | 127.76 | 127.94 | 126.25 | 3,506,956 |
| May 06 2024 | 127.18 | 2.39 | 1.92% | 125.26 | 127.38 | 124.73 | 3,264,470 |
| May 03 2024 | 124.79 | 1.87 | 1.52% | 123.69 | 124.95 | 123.55 | 2,845,910 |
| May 02 2024 | 122.92 | -0.42 | -0.34% | 123.86 | 123.87 | 122.30 | 2,961,141 |
| May 01 2024 | 123.34 | 0.37 | 0.30% | 122.93 | 124.44 | 122.63 | 2,833,657 |
| Apr 30 2024 | 122.97 | -0.43 | -0.35% | 122.97 | 124.07 | 122.83 | 3,358,183 |
| Apr 29 2024 | 123.40 | -0.83 | -0.67% | 124.72 | 124.97 | 122.64 | 5,245,476 |
| Apr 26 2024 | 124.23 | -2.46 | -1.94% | 124.95 | 125.69 | 123.73 | 3,318,843 |
| Apr 25 2024 | 126.69 | -0.55 | -0.43% | 126.19 | 126.99 | 125.33 | 2,870,308 |
| Apr 24 2024 | 127.24 | -0.87 | -0.68% | 127.94 | 128.98 | 126.66 | 4,985,569 |
| Apr 23 2024 | 128.11 | 0.75 | 0.59% | 127.50 | 128.38 | 127.43 | 2,115,320 |
| Apr 22 2024 | 127.36 | 0.61 | 0.48% | 127.22 | 127.90 | 126.67 | 5,250,152 |
| Apr 19 2024 | 126.75 | 1.39 | 1.11% | 125.68 | 127.11 | 125.36 | 2,907,686 |
| Apr 18 2024 | 125.36 | 0.09 | 0.07% | 125.81 | 126.38 | 124.44 | 1,876,791 |
| Apr 17 2024 | 125.27 | -0.66 | -0.52% | 126.21 | 126.84 | 124.85 | 2,865,877 |
| Apr 16 2024 | 125.93 | -1.91 | -1.49% | 127.63 | 127.63 | 125.65 | 2,679,955 |
| Apr 15 2024 | 127.84 | -0.31 | -0.24% | 128.94 | 129.78 | 127.33 | 2,122,027 |
| Apr 12 2024 | 128.15 | -1.51 | -1.16% | 129.00 | 129.37 | 127.65 | 2,185,598 |
| Apr 11 2024 | 129.66 | -1.06 | -0.81% | 130.32 | 130.46 | 129.01 | 2,561,940 |
| Apr 10 2024 | 130.72 | -2.81 | -2.10% | 132.36 | 132.36 | 129.75 | 2,808,815 |
| Apr 09 2024 | 133.53 | 0.45 | 0.34% | 133.41 | 133.95 | 132.60 | 1,072,706 |
| Apr 08 2024 | 133.08 | 1.03 | 0.78% | 132.15 | 133.60 | 132.15 | 2,051,773 |
| Apr 05 2024 | 132.05 | 1.13 | 0.86% | 130.90 | 132.56 | 130.81 | 2,200,049 |
| Apr 04 2024 | 130.92 | -0.23 | -0.18% | 132.07 | 133.43 | 130.60 | 3,558,849 |
| Apr 03 2024 | 131.15 | 0.23 | 0.18% | 130.72 | 132.45 | 130.72 | 1,180,656 |
| Apr 02 2024 | 130.92 | -1.58 | -1.19% | 131.99 | 132.46 | 130.63 | 1,228,668 |
| Apr 01 2024 | 132.50 | 0.25 | 0.19% | 132.25 | 132.90 | 131.68 | 1,139,013 |
| Mar 28 2024 | 132.25 | 1.48 | 1.13% | 130.77 | 132.68 | 130.67 | 2,128,390 |
| Mar 27 2024 | 130.77 | 0.42 | 0.32% | 130.40 | 131.10 | 130.04 | 1,824,463 |
| Mar 26 2024 | 130.35 | 0.39 | 0.30% | 130.01 | 130.65 | 129.83 | 3,307,236 |
| Mar 25 2024 | 129.96 | -0.04 | -0.03% | 129.84 | 130.90 | 129.82 | 1,089,577 |
| Mar 22 2024 | 130.00 | -0.50 | -0.38% | 130.68 | 131.15 | 129.88 | 1,678,064 |
| Mar 21 2024 | 130.50 | 0.88 | 0.68% | 129.75 | 131.06 | 129.74 | 2,080,428 |
| Mar 20 2024 | 129.62 | 2.03 | 1.59% | 127.56 | 129.65 | 127.39 | 2,982,844 |
| Mar 19 2024 | 127.59 | 0.42 | 0.33% | 127.42 | 128.27 | 127.01 | 1,044,229 |
| Mar 18 2024 | 127.17 | 0.06 | 0.05% | 127.28 | 127.45 | 126.10 | 866,913 |
| Mar 15 2024 | 127.11 | 0.21 | 0.17% | 126.50 | 127.63 | 125.91 | 5,854,790 |
| Mar 14 2024 | 126.90 | -1.80 | -1.40% | 128.65 | 128.75 | 126.56 | 2,011,413 |
| Mar 13 2024 | 128.70 | 1.13 | 0.89% | 127.61 | 128.77 | 127.53 | 1,044,317 |
| Mar 12 2024 | 127.57 | 0.24 | 0.19% | 127.60 | 127.85 | 127.14 | 637,049 |
| Mar 11 2024 | 127.33 | 0.42 | 0.33% | 126.43 | 127.53 | 126.03 | 960,773 |
| Mar 08 2024 | 126.91 | 0.59 | 0.47% | 126.42 | 127.10 | 126.28 | 1,054,973 |
| Mar 07 2024 | 126.32 | 1.31 | 1.05% | 125.44 | 126.49 | 124.94 | 991,238 |
| Mar 06 2024 | 125.01 | 0.73 | 0.59% | 125.17 | 125.67 | 124.10 | 1,259,288 |
| Mar 05 2024 | 124.28 | 0.25 | 0.20% | 123.88 | 125.00 | 123.62 | 1,211,975 |
| Mar 04 2024 | 124.03 | 0.96 | 0.78% | 123.00 | 124.70 | 122.88 | 973,179 |
| Mar 01 2024 | 123.07 | 0.23 | 0.19% | 123.60 | 123.67 | 122.28 | 1,866,003 |
| Feb 29 2024 | 122.84 | 1.27 | 1.04% | 122.36 | 122.97 | 121.60 | 5,084,725 |
| Feb 28 2024 | 121.57 | -0.74 | -0.61% | 122.00 | 123.03 | 121.34 | 1,878,491 |
| Feb 27 2024 | 122.31 | -4.52 | -3.56% | 122.00 | 122.95 | 119.51 | 7,529,006 |
| Feb 26 2024 | 126.83 | -1.31 | -1.02% | 128.01 | 128.80 | 126.78 | 3,702,332 |
| Feb 23 2024 | 128.14 | 0.34 | 0.27% | 127.91 | 128.87 | 127.90 | 1,290,769 |
| Feb 22 2024 | 127.80 | 0.45 | 0.35% | 128.50 | 129.60 | 127.68 | 2,759,100 |
| Feb 21 2024 | 127.35 | -0.57 | -0.45% | 127.80 | 128.15 | 127.11 | 3,288,383 |
| Feb 20 2024 | 127.92 | 0.89 | 0.70% | 126.76 | 128.38 | 126.50 | 4,286,292 |
