Dark

BMO
BANK OF MONTREAL
stock TSE

Inactive

Aug 2, 2024

112.02CAD-2.328%(-2.67)4,803,375

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	113.0100	113.4500	111.1000	112.0200	-2.328%	4,803,375	0.000%
2024-08-01	117.0000	117.0000	114.0200	114.6900	-1.511%	6,047,350	-2.328%
2024-07-31	115.2500	117.1800	114.6800	116.4500	+1.854%	8,594,879	-3.804%
2024-07-30	117.7600	117.9500	114.3100	114.3300	-5.395%	5,479,342	-2.020%
2024-07-29	121.2500	121.3300	120.1700	120.8500	-0.008%	5,123,503	-7.307%
2024-07-26	120.8900	120.9500	120.2300	120.8600	+0.507%	3,057,832	-7.314%
2024-07-25	118.8000	120.5800	118.4300	120.2500	+0.923%	8,385,429	-6.844%
2024-07-24	120.4700	120.6000	119.0700	119.1500	-1.145%	3,483,367	-5.984%
2024-07-23	120.2600	120.7400	119.7200	120.5300	+0.208%	1,836,230	-7.060%
2024-07-22	119.9700	120.5700	119.3000	120.2800	+0.686%	1,902,059	-6.867%
2024-07-19	118.6000	119.5800	118.3800	119.4600	+0.395%	2,399,465	-6.228%
2024-07-18	119.4700	119.8000	118.5800	118.9900	-0.360%	2,505,736	-5.858%
2024-07-17	119.1200	119.9200	119.0300	119.4200	-0.450%	3,158,444	-6.197%
2024-07-16	119.2000	119.9800	118.6700	119.9600	+1.147%	2,949,038	-6.619%
2024-07-15	118.5200	118.9900	118.2800	118.6000	+0.432%	2,087,423	-5.548%
2024-07-12	117.3800	118.4400	117.2300	118.0900	+1.035%	2,447,273	-5.140%
2024-07-11	116.6100	117.8700	116.3100	116.8800	+0.594%	4,341,629	-4.158%
2024-07-10	115.5300	116.2000	115.2900	116.1900	+0.763%	4,329,362	-3.589%
2024-07-09	114.8800	115.3500	114.0200	115.3100	+0.348%	1,990,848	-2.853%
2024-07-08	114.1100	114.9200	113.7500	114.9100	+0.675%	2,252,061	-2.515%
2024-07-05	116.1200	116.3900	114.0700	114.1400	-1.671%	2,119,732	-1.857%
2024-07-04	116.7200	116.7200	115.9500	116.0800	-0.026%	663,807	-3.498%
2024-07-03	115.8200	116.2500	115.3600	116.1100	+0.746%	1,361,782	-3.523%
2024-07-02	114.2500	115.5700	114.2000	115.2500	+0.366%	2,704,671	-2.803%
2024-06-28	114.3800	115.2200	114.1000	114.8300	+0.684%	3,747,854	-2.447%
2024-06-27	115.4700	115.4800	113.7500	114.0500	-1.401%	2,633,277	-1.780%
2024-06-26	115.2800	115.7200	114.5600	115.6700	-0.147%	1,102,355	-3.156%
2024-06-25	116.1000	116.1100	115.0900	115.8400	-0.481%	835,799	-3.298%
2024-06-24	114.9200	116.4800	114.8100	116.4000	+1.323%	2,858,331	-3.763%
2024-06-21	114.5700	115.1700	114.2600	114.8800	+0.139%	7,533,042	-2.490%
2024-06-20	115.4100	115.7900	114.3800	114.7200	-0.898%	2,821,952	-2.354%
2024-06-19	115.0200	115.8600	114.9500	115.7600	+0.260%	1,291,396	-3.231%
2024-06-18	114.8000	115.8400	114.6000	115.4600	+0.426%	1,755,741	-2.979%
2024-06-17	114.8500	115.3800	114.4700	114.9700	+0.096%	1,564,559	-2.566%
2024-06-14	115.5100	115.5200	114.4600	114.8600	-1.017%	1,727,173	-2.473%
2024-06-13	116.3000	116.4000	115.1400	116.0400	-0.446%	1,569,354	-3.464%
2024-06-12	116.1600	117.2600	115.9200	116.5600	+1.454%	2,693,148	-3.895%
2024-06-11	115.6300	115.6300	114.5700	114.8900	-1.161%	1,384,510	-2.498%
2024-06-10	116.3200	116.7600	115.4200	116.2400	-0.556%	1,756,034	-3.630%
2024-06-07	117.7500	118.1500	116.6900	116.8900	-1.175%	3,784,216	-4.166%
2024-06-06	118.8100	119.5000	117.7600	118.2800	-0.480%	1,918,442	-5.293%
2024-06-05	120.0600	120.1500	118.4200	118.8500	-0.760%	1,980,923	-5.747%
2024-06-04	121.0000	121.0000	118.8500	119.7600	-1.253%	1,733,813	-6.463%
2024-06-03	120.5000	121.7900	120.0300	121.2800	-0.222%	2,857,346	-7.635%
2024-05-31	119.7400	121.5500	119.2300	121.5500	+1.444%	4,044,607	-7.840%
2024-05-30	120.0000	120.4400	118.7100	119.8200	+0.285%	3,950,251	-6.510%
2024-05-29	127.0000	127.0800	119.0300	119.4800	-8.863%	7,420,134	-6.244%
2024-05-28	130.3900	131.4000	130.2400	131.1000	+0.214%	3,040,374	-14.554%
2024-05-27	130.2600	131.1700	130.2600	130.8200	+0.261%	387,555	-14.371%
2024-05-24	130.1800	131.1000	129.8500	130.4800	+0.470%	1,588,237	-14.148%
2024-05-23	129.6200	130.3400	128.9600	129.8700	+0.410%	2,995,932	-13.745%
2024-05-22	128.5500	129.5600	128.3800	129.3400	+0.132%	1,590,587	-13.391%
2024-05-21	128.7300	130.2800	128.2500	129.1700	-0.355%	3,344,928	-13.277%
2024-05-17	128.9600	129.7000	128.7000	129.6300	+0.785%	3,659,140	-13.585%
2024-05-16	129.5700	130.1000	128.5800	128.6200	-0.726%	1,537,005	-12.906%
2024-05-15	129.2400	129.8400	129.2400	129.5600	+0.457%	1,471,250	-13.538%
2024-05-14	128.9200	129.3100	128.7500	128.9700	+0.280%	1,225,681	-13.143%
2024-05-13	128.5000	129.1900	128.3000	128.6100	+0.351%	3,042,969	-12.899%
2024-05-10	127.6700	128.6800	127.5800	128.1600	+0.573%	1,771,983	-12.594%
2024-05-09	127.5600	128.7700	127.3600	127.4300	-0.102%	1,246,796	-12.093%
2024-05-08	125.8100	127.5900	125.8100	127.5600	+0.982%	1,554,902	-12.183%
2024-05-07	127.7600	127.9400	126.2500	126.3200	-0.676%	3,506,956	-11.320%
2024-05-06	125.2600	127.3800	124.7300	127.1800	+3.466%	3,264,470	-11.920%
2024-05-02	123.8600	123.9500	122.3000	122.9200	-0.341%	2,961,141	-8.868%
2024-05-01	122.9300	124.4400	122.6300	123.3400	+0.301%	2,833,657	-9.178%
2024-04-30	122.9700	124.0700	122.8300	122.9700	-0.348%	3,358,183	-8.905%
2024-04-29	124.7200	124.9700	122.6400	123.4000	-0.668%	5,245,476	-9.222%
2024-04-26	124.9500	125.6900	123.7300	124.2300	-2.366%	3,318,843	-9.829%
2024-04-24	127.9400	128.9800	126.6600	127.2400	-0.679%	4,985,569	-11.962%
2024-04-23	127.5000	128.3800	127.4300	128.1100	+0.589%	2,115,320	-12.560%
2024-04-22	127.2200	127.9000	126.6700	127.3600	+0.481%	5,250,152	-12.045%
2024-04-19	125.6800	127.1100	125.3600	126.7500	+1.109%	2,907,686	-11.621%
2024-04-18	125.8100	126.3800	124.4400	125.3600	-0.453%	1,876,791	-10.641%
2024-04-16	127.6300	127.8300	125.6450	125.9300	-1.494%	2,679,955	-11.046%
2024-04-15	128.9400	129.7800	127.3300	127.8400	-0.242%	2,122,027	-12.375%
2024-04-12	129.0000	129.3700	127.6300	128.1500	-1.165%	2,185,598	-12.587%
2024-04-11	130.3200	130.4700	129.0100	129.6600	-0.811%	2,561,940	-13.605%
2024-04-10	132.3600	132.3600	129.7500	130.7200	-2.104%	2,808,815	-14.305%
2024-04-09	133.4100	133.9500	132.6000	133.5300	+0.338%	1,072,706	-16.109%
2024-04-08	132.1500	133.6000	132.1500	133.0800	+0.780%	2,051,773	-15.825%
2024-04-05	130.9000	132.5600	130.8100	132.0500	+0.863%	2,200,049	-15.168%
2024-04-04	132.0700	133.4300	130.6000	130.9200	-0.175%	3,558,849	-14.436%
2024-04-03	130.7200	132.4500	130.7200	131.1500	+0.176%	1,180,656	-14.586%
2024-04-02	131.9900	132.4600	130.6300	130.9200	-1.192%	1,228,668	-14.436%
2024-04-01	132.2500	132.9000	131.6800	132.5000	+0.189%	1,139,013	-15.457%
2024-03-28	130.7700	132.6800	130.6700	132.2500	+1.132%	2,128,390	-15.297%
2024-03-27	130.4000	131.1000	130.0400	130.7700	+0.322%	1,824,463	-14.338%
2024-03-26	130.0100	130.6500	129.8300	130.3500	+0.300%	3,307,236	-14.062%
2024-03-25	129.8400	130.9000	129.8200	129.9600	-0.031%	1,089,577	-13.804%
2024-03-22	130.6800	131.1500	129.8800	130.0000	-0.383%	1,678,064	-13.831%
2024-03-21	129.7500	131.0600	129.7300	130.5000	+0.679%	2,080,428	-14.161%
2024-03-20	127.5600	129.6500	127.3900	129.6200	+1.591%	2,982,844	-13.578%
2024-03-19	127.4200	128.2700	127.0100	127.5900	+0.378%	1,044,229	-12.203%
2024-03-15	126.5000	127.6300	125.9100	127.1100	+0.165%	5,854,790	-11.872%
2024-03-14	128.6500	128.7500	126.5600	126.9000	-1.399%	2,011,413	-11.726%
2024-03-13	127.6100	128.7700	127.5300	128.7000	+0.886%	1,044,317	-12.960%
2024-03-12	127.6000	127.8500	127.1400	127.5700	+0.188%	637,049	-12.189%
2024-03-11	126.4300	127.5300	126.0300	127.3300	+0.800%	960,773	-12.024%
2024-03-07	125.4400	126.4900	124.9400	126.3200	+1.048%	991,238	-11.320%
2024-03-06	125.1700	125.6700	124.1000	125.0100	+0.790%	1,259,288	-10.391%
2024-03-04	123.0000	124.7000	122.8700	124.0300	+0.780%	973,179	-9.683%
2024-03-01	123.6000	123.6700	122.2800	123.0700	+0.187%	1,866,003	-8.979%
2024-02-29	122.3600	122.9700	121.6000	122.8400	+1.045%	5,084,725	-8.808%
2024-02-28	122.0000	123.0300	121.3400	121.5700	-0.605%	1,878,491	-7.856%
2024-02-27	122.0000	122.9500	119.5100	122.3100	-3.564%	7,529,006	-8.413%
2024-02-26	128.0100	128.8200	126.7800	126.8300	-1.022%	3,702,332	-11.677%
2024-02-23	127.9100	128.8700	127.8800	128.1400	+0.266%	1,290,769	-12.580%
2024-02-22	128.5000	129.6000	127.6750	127.8000	+0.353%	2,759,100	-12.347%
2024-02-21	127.8000	128.1500	127.1100	127.3500	-0.446%	3,288,383	-12.038%
2024-02-20	126.7600	128.3800	126.5000	127.9200	+0.701%	4,286,292	-12.430%
2024-02-16	127.1000	127.9300	126.6700	127.0300	-0.236%	2,172,636	-11.816%
2024-02-15	125.6400	127.6700	125.6300	127.3300	+1.571%	4,722,548	-12.024%
2024-02-14	124.2100	125.3900	123.8700	125.3600	+1.968%	2,948,273	-10.641%
2024-02-13	124.6700	125.2150	121.8100	122.9400	-2.575%	4,415,847	-8.882%
2024-02-12	124.5100	126.2400	124.5100	126.1900	+1.227%	3,294,784	-11.229%
2024-02-09	123.6000	124.7200	123.1800	124.6600	+0.817%	1,222,640	-10.140%
2024-02-08	123.2000	123.6700	122.3800	123.6500	+0.057%	1,611,268	-9.406%
2024-02-07	124.1800	124.3700	123.2800	123.5800	-0.451%	3,323,846	-9.354%
2024-02-06	124.1900	125.2200	123.9100	124.1400	-0.585%	3,519,776	-9.763%
2024-02-05	125.8900	125.8900	124.4000	124.8700	-0.739%	4,417,980	-10.291%
2024-02-02	125.7000	126.0500	124.7000	125.8000	-0.175%	1,258,873	-10.954%
2024-02-01	126.7400	127.0600	125.1800	126.0200	-0.490%	1,842,158	-11.109%
2024-01-31	128.0000	128.7200	126.4300	126.6400	-1.409%	4,734,683	-11.545%
2024-01-30	128.9900	129.2300	127.9600	128.4500	-0.465%	3,859,750	-12.791%
2024-01-29	128.1200	129.1300	127.2000	129.0500	-0.891%	5,172,395	-13.196%
2024-01-26	130.2900	130.5400	129.8800	130.2100	-0.061%	4,487,678	-13.970%
2024-01-25	130.6900	130.9400	130.1400	130.2900	+0.192%	3,064,803	-14.023%
2024-01-24	129.4500	130.4500	129.4400	130.0400	+1.041%	3,329,925	-13.857%
2024-01-23	129.8400	130.2800	128.3600	128.7000	-0.526%	4,096,661	-12.960%
2024-01-22	129.5000	129.6600	128.5000	129.3800	+0.489%	6,192,020	-13.418%
2024-01-19	126.3600	128.9400	126.1500	128.7500	+1.843%	2,851,361	-12.994%
2024-01-18	126.6900	127.3800	126.2600	126.4200	+0.047%	1,710,174	-11.391%
2024-01-17	126.1500	127.2300	125.9700	126.3600	-0.855%	3,316,296	-11.349%
2024-01-16	126.4300	127.6500	125.5000	127.4500	+0.157%	3,385,688	-12.107%
2024-01-15	126.4900	127.6900	126.0200	127.2500	+0.649%	2,517,565	-11.969%
2024-01-12	127.2600	127.9100	126.1600	126.4300	-0.323%	2,926,933	-11.398%
2024-01-11	127.2400	127.5000	125.7600	126.8400	-0.712%	2,724,045	-11.684%
2024-01-10	129.5100	130.3900	127.7100	127.7500	-1.617%	3,207,160	-12.313%
2024-01-09	131.1900	131.5900	129.7800	129.8500	-1.405%	1,792,278	-13.731%
2024-01-08	130.4700	131.8400	130.3800	131.7000	+0.981%	3,647,124	-14.943%
2024-01-05	129.7000	131.2000	129.2100	130.4200	+0.640%	1,652,342	-14.108%
2024-01-04	129.0300	130.8500	129.0300	129.5900	+0.116%	2,652,277	-13.558%
2024-01-03	129.8300	130.0600	129.0300	129.4400	-0.805%	2,275,498	-13.458%
2024-01-02	130.4900	131.3000	130.0300	130.4900	-0.473%	1,734,094	-14.154%
2023-12-29	130.6200	131.4300	130.4800	131.1100	+0.329%	1,984,122	-14.560%
2023-12-28	131.2700	132.1100	130.4500	130.6800	-0.608%	2,586,863	-14.279%
2023-12-27	130.3000	131.9000	130.3000	131.4800	+0.975%	1,022,275	-14.801%
2023-12-22	129.2200	130.7800	129.2200	130.2100	+0.813%	1,500,996	-13.970%
2023-12-21	128.1300	129.2300	128.0400	129.1600	+1.374%	1,935,420	-13.270%
2023-12-20	128.5600	129.6750	127.1500	127.4100	-0.593%	2,295,827	-12.079%
2023-12-19	126.5400	128.2600	126.4800	128.1700	+1.787%	1,583,254	-12.600%
2023-12-18	124.3700	125.9800	123.9000	125.9200	+1.762%	1,565,770	-11.039%
2023-12-15	124.6800	125.1300	123.5800	123.7400	-0.507%	8,909,565	-9.471%
2023-12-14	122.6700	124.6800	122.6100	124.3700	+1.951%	2,575,834	-9.930%
2023-12-13	119.0100	122.0500	118.1800	121.9900	+2.401%	4,008,353	-8.173%
2023-12-12	119.1600	119.4100	118.5500	119.1300	+0.532%	1,474,214	-5.968%
2023-12-08	116.9800	118.8600	116.5000	118.5000	+1.282%	2,724,725	-5.468%
2023-12-07	117.2100	117.4150	116.0500	117.0000	+0.248%	1,666,180	-4.256%
2023-12-06	116.3200	117.6300	116.1700	116.7100	+0.821%	3,226,750	-4.019%
2023-12-05	114.0000	116.0850	113.9200	115.7600	+1.339%	2,993,561	-3.231%
2023-12-04	112.9500	114.7500	112.8900	114.2300	+0.501%	1,519,098	-1.935%
2023-12-01	110.6500	113.9700	109.7600	113.6600	+2.047%	3,283,878	-1.443%
2023-11-30	111.0000	112.0200	110.3800	111.3800	+1.163%	3,729,737	+0.575%
2023-11-29	108.5000	110.5900	108.3200	110.1000	+1.503%	2,451,908	+1.744%
2023-11-28	108.9300	109.0000	107.1600	108.4700	-1.166%	2,465,768	+3.273%
2023-11-27	110.3300	110.5100	109.6800	109.7500	-0.526%	2,031,131	+2.068%
2023-11-24	110.2100	111.4200	109.8400	110.3300	+0.109%	1,976,121	+1.532%
2023-11-23	110.2300	111.3600	110.1500	110.2100	-0.199%	842,089	+1.642%
2023-11-22	110.6500	111.8100	109.9200	110.4300	-0.226%	2,370,969	+1.440%
2023-11-21	111.1800	112.0750	110.6800	110.6800	-0.895%	2,249,797	+1.211%
2023-11-20	112.2200	112.2800	111.4000	111.6800	-0.312%	864,643	+0.304%
2023-11-17	111.5000	112.4900	111.4900	112.0300	+0.882%	1,273,551	-0.009%
2023-11-16	111.2600	111.4200	110.4400	111.0500	-0.063%	991,879	+0.873%
2023-11-15	110.6700	111.6900	110.6100	111.1200	+0.835%	1,861,830	+0.810%
2023-11-14	109.3100	110.7100	109.2800	110.2000	+2.283%	2,271,015	+1.652%
2023-11-13	107.2300	108.3300	106.7500	107.7400	+0.391%	1,891,713	+3.973%
2023-11-10	107.0000	107.5400	106.4000	107.3200	+0.337%	1,700,982	+4.379%
2023-11-09	107.1200	108.1900	106.8300	106.9600	+0.169%	1,179,704	+4.731%
2023-11-08	107.2500	107.9100	106.7000	106.7800	-0.799%	1,399,604	+4.907%
2023-11-07	108.1800	108.3200	107.3800	107.6400	-0.884%	1,534,011	+4.069%
2023-11-06	109.7500	110.3900	108.2200	108.6000	-0.813%	2,071,595	+3.149%
2023-11-03	109.0000	110.2600	108.6800	109.4900	+1.427%	1,970,269	+2.311%
2023-11-02	105.3200	108.2100	105.3100	107.9500	+2.996%	2,092,009	+3.770%
2023-11-01	105.0000	105.3300	103.4000	104.8100	+0.019%	2,182,851	+6.879%
2023-10-31	105.1800	105.4100	103.9800	104.7900	+0.249%	4,676,209	+6.900%
2023-10-30	103.5000	104.8800	103.5000	104.5300	+1.545%	2,401,084	+7.165%
2023-10-27	104.8700	105.1000	102.6700	102.9400	-2.942%	1,686,037	+8.821%
2023-10-26	104.6800	106.8600	104.6800	106.0600	+1.231%	3,441,828	+5.619%
2023-10-25	104.5000	105.9400	104.2200	104.7700	-0.200%	3,096,051	+6.920%
2023-10-24	106.0000	106.2000	104.3800	104.9800	-1.028%	2,327,258	+6.706%
2023-10-23	105.0500	107.3600	105.0500	106.0700	-0.188%	4,275,847	+5.610%
2023-10-20	108.1000	108.5000	106.2600	106.2700	-2.001%	1,869,948	+5.411%
2023-10-19	109.1800	110.0800	108.3900	108.4400	-0.914%	2,086,386	+3.301%
2023-10-18	111.2500	111.4700	109.3600	109.4400	-2.286%	1,597,899	+2.357%
2023-10-17	111.1800	112.4900	111.0600	112.0000	+0.251%	817,049	+0.018%
2023-10-16	110.8200	111.7500	109.8600	111.7200	+1.554%	1,253,235	+0.269%
2023-10-13	111.7000	112.3600	109.9600	110.0100	-1.159%	1,243,750	+1.827%
2023-10-12	112.3100	112.5000	110.6200	111.3000	-0.714%	1,198,940	+0.647%
2023-10-11	111.5000	112.6300	111.0200	112.1000	+0.809%	3,256,607	-0.071%
2023-10-10	110.4500	111.8900	110.4200	111.2000	+0.388%	8,310,953	+0.737%
2023-10-06	110.0700	110.9400	108.1200	110.7700	-0.036%	1,463,359	+1.128%
2023-10-05	110.1300	110.8700	109.7000	110.8100	+0.508%	1,552,698	+1.092%
2023-10-04	109.8000	110.3500	108.1200	110.2500	+0.373%	1,502,455	+1.605%
2023-10-03	110.8700	111.2900	109.6400	109.8400	-1.612%	1,785,276	+1.985%
2023-10-02	114.3000	114.4800	111.5900	111.6400	-2.566%	2,729,745	+0.340%
2023-09-29	115.2100	115.7600	114.1300	114.5800	-0.087%	1,147,482	-2.234%
2023-09-28	113.2900	114.9700	113.1900	114.6800	+1.236%	1,054,250	-2.319%
2023-09-27	115.0200	115.0900	112.8900	113.2800	-1.160%	1,738,394	-1.112%
2023-09-26	115.0700	115.5700	114.1300	114.6100	-0.951%	1,694,672	-2.260%
2023-09-25	115.0400	116.0900	114.6500	115.7100	+0.095%	1,455,009	-3.189%
2023-09-22	116.7800	116.8100	115.5300	115.6000	-0.841%	1,293,042	-3.097%
2023-09-21	117.6800	118.1400	116.5700	116.5800	-1.479%	1,329,666	-3.911%
2023-09-20	118.1600	118.9800	118.1600	118.3300	+0.390%	1,272,816	-5.333%
2023-09-19	118.6400	118.9200	117.3700	117.8700	-1.199%	1,398,106	-4.963%
2023-09-18	120.0800	120.1700	118.7500	119.3000	-0.897%	1,825,686	-6.102%
2023-09-15	118.9400	120.3800	118.7700	120.3800	+1.117%	5,364,042	-6.945%
2023-09-14	118.5200	119.4200	118.4200	119.0500	+1.207%	1,618,101	-5.905%
2023-09-13	116.5000	117.9500	116.4200	117.6300	+1.239%	1,589,647	-4.769%
2023-09-12	115.6800	116.7200	115.0400	116.1900	+0.510%	880,668	-3.589%
2023-09-11	114.3900	115.7500	114.0500	115.6000	+1.235%	953,340	-3.097%
2023-09-08	114.5000	114.7800	113.9600	114.1900	-0.340%	822,566	-1.900%
2023-09-07	115.0000	116.1100	114.5700	114.5800	-0.521%	1,762,841	-2.234%
2023-09-06	116.0200	116.3300	114.7100	115.1800	-0.980%	1,179,651	-2.744%
2023-09-05	116.8000	117.5800	115.9900	116.3200	-0.666%	1,050,361	-3.697%
2023-09-01	117.1400	117.8400	116.7900	117.1000	+0.627%	1,571,717	-4.338%
2023-08-31	115.6500	117.0800	115.3600	116.3700	+0.588%	3,401,571	-3.738%
2023-08-30	114.4000	116.6600	114.3100	115.6900	+1.216%	1,457,808	-3.172%
2023-08-29	111.8700	114.6600	111.1800	114.3000	+0.202%	3,501,829	-1.995%
2023-08-28	112.5800	114.2800	112.5800	114.0700	+1.703%	1,836,083	-1.797%
2023-08-25	113.2600	113.5000	111.5100	112.1600	-0.382%	2,594,614	-0.125%
2023-08-24	112.6200	113.6500	112.5900	112.5900	-0.257%	2,477,171	-0.506%
2023-08-23	111.5900	113.3050	111.4100	112.8800	+1.401%	1,865,926	-0.762%
2023-08-22	113.3500	113.5400	111.3200	111.3200	-1.565%	2,706,124	+0.629%
2023-08-21	113.4800	114.0800	113.0100	113.0900	-0.150%	2,887,871	-0.946%
2023-08-18	113.5300	113.8800	112.8300	113.2600	-0.623%	1,215,481	-1.095%
2023-08-17	114.7800	115.2800	113.8300	113.9700	-0.385%	1,739,723	-1.711%
2023-08-16	114.3600	114.9000	113.7900	114.4100	-0.574%	2,391,515	-2.089%
2023-08-15	116.7700	117.0900	114.6300	115.0700	-2.268%	2,162,653	-2.651%
2023-08-14	118.0200	118.4700	117.2400	117.7400	-0.414%	1,794,382	-4.858%
2023-08-11	118.0100	118.9800	117.8300	118.2300	+0.017%	1,475,114	-5.252%
2023-08-10	118.4300	119.7500	118.1200	118.2100	-0.211%	2,637,646	-5.236%
2023-08-09	118.1100	118.5800	117.6200	118.4600	+0.186%	1,445,416	-5.436%
2023-08-08	118.3900	118.9500	117.7200	118.2400	-1.005%	1,313,568	-5.260%
2023-08-04	118.6700	120.2000	118.4400	119.4400	+0.590%	1,046,507	-6.212%
2023-08-03	118.3200	118.8000	117.7400	118.7400	-0.352%	1,373,252	-5.659%
2023-08-02	120.1500	120.4700	118.3600	119.1600	-1.569%	2,388,304	-5.992%
2023-08-01	122.1200	122.3200	120.2700	121.0600	-1.208%	2,750,861	-7.467%
2023-07-31	121.7300	123.1400	121.7300	122.5400	+0.649%	2,955,015	-8.585%
2023-07-28	122.4300	122.8900	121.6700	121.7500	-1.345%	2,871,988	-7.992%
2023-07-26	123.0500	124.0000	122.5500	123.4100	+0.195%	5,302,758	-9.229%
2023-07-25	123.8900	124.1200	123.0200	123.1700	-0.203%	5,313,372	-9.053%
2023-07-24	123.3600	124.2500	123.1000	123.4200	+0.024%	4,753,283	-9.237%
2023-07-21	124.0000	124.0600	123.2500	123.3900	-0.210%	6,350,461	-9.215%
2023-07-20	124.0000	124.0000	122.8500	123.6500	+0.219%	2,150,648	-9.406%
2023-07-19	122.9200	123.6200	122.5200	123.3800	+0.644%	2,066,936	-9.207%
2023-07-18	121.9500	122.8400	121.5500	122.5900	+0.773%	4,002,197	-8.622%
2023-07-17	121.2500	122.1400	121.1500	121.6500	+0.231%	1,578,732	-7.916%
2023-07-14	121.8800	122.0000	121.1200	121.3700	+0.041%	1,273,351	-7.704%
2023-07-13	120.6400	121.6500	120.5600	121.3200	+0.873%	1,516,078	-7.666%
2023-07-12	120.8900	121.2500	120.0100	120.2700	+0.367%	1,671,319	-6.860%
2023-07-11	119.9100	119.9400	119.0800	119.8300	+0.385%	1,784,700	-6.518%
2023-07-10	119.1500	119.7100	118.7900	119.3700	+0.185%	1,935,359	-6.157%
2023-07-07	118.2500	119.7100	118.1100	119.1500	+0.345%	1,295,247	-5.984%
2023-07-06	119.4100	119.8700	118.5800	118.7400	-1.452%	1,919,447	-5.659%
2023-07-05	119.6900	120.5750	119.1800	120.4900	+0.367%	2,037,248	-7.030%
2023-07-04	120.3200	120.4400	119.5100	120.0500	+0.343%	412,461	-6.689%
2023-06-30	119.2600	120.0400	118.9500	119.6400	+0.843%	1,776,562	-6.369%
2023-06-29	118.3600	118.9400	118.1300	118.6400	+0.432%	2,133,405	-5.580%
2023-06-28	118.8900	118.9050	117.4500	118.1300	-0.530%	1,857,777	-5.172%
2023-06-27	117.6500	118.9200	117.4100	118.7600	+1.184%	1,507,792	-5.675%
2023-06-26	115.6500	117.6600	115.6500	117.3700	+1.443%	1,055,798	-4.558%
2023-06-23	116.4400	116.7100	115.6400	115.7000	-1.381%	1,624,209	-3.181%
2023-06-22	116.8700	117.4350	116.2900	117.3200	-0.170%	1,424,034	-4.518%
2023-06-21	117.5000	118.1700	117.0000	117.5200	-0.449%	1,471,290	-4.680%
2023-06-20	118.2700	118.4900	117.3600	118.0500	-0.681%	1,579,928	-5.108%
2023-06-19	119.3000	119.3000	118.5800	118.8600	-0.202%	454,904	-5.755%
2023-06-16	118.5100	119.3400	118.4500	119.1000	+0.413%	6,516,416	-5.945%
2023-06-15	118.2000	118.8300	117.9150	118.6100	+0.287%	1,130,877	-5.556%
2023-06-14	118.5800	119.2800	117.5100	118.2700	+0.025%	1,136,362	-5.285%
2023-06-13	116.5500	118.5700	116.5500	118.2400	+1.616%	1,142,907	-5.260%
2023-06-12	116.1400	116.9100	115.7200	116.3600	+0.017%	918,834	-3.730%
2023-06-09	117.0000	117.4200	116.0900	116.3400	-0.725%	1,347,420	-3.713%
2023-06-08	117.4300	118.0700	116.6400	117.1900	-0.272%	1,589,835	-4.412%
2023-06-07	117.6600	118.5600	116.7300	117.5100	-0.119%	1,480,508	-4.672%
2023-06-06	115.3200	117.7700	115.0200	117.6500	+1.994%	2,025,216	-4.785%
2023-06-05	116.6500	116.8200	115.3100	115.3500	-1.114%	1,328,625	-2.887%
2023-06-02	114.4800	116.7800	114.3450	116.6500	+2.730%	2,855,349	-3.969%
2023-06-01	113.5400	114.3300	112.3100	113.5500	+0.291%	2,216,751	-1.347%
2023-05-31	113.5400	114.0600	112.1800	113.2200	-0.719%	3,567,591	-1.060%
2023-05-30	114.9400	115.5000	113.6800	114.0400	-0.895%	1,034,389	-1.771%
2023-05-29	115.2100	115.3600	114.8600	115.0700	+0.288%	920,496	-2.651%
2023-05-26	113.4200	114.8500	113.1600	114.7400	+1.540%	2,047,987	-2.371%
2023-05-25	113.0000	113.9100	111.8800	113.0000	+0.142%	2,328,110	-0.867%
2023-05-24	115.0000	115.2500	112.4100	112.8400	-3.909%	5,637,897	-0.727%
2023-05-23	117.8700	118.5800	117.3600	117.4300	-0.466%	3,258,741	-4.607%
2023-05-19	119.6700	120.1300	117.4400	117.9800	-0.890%	2,146,084	-5.052%
2023-05-18	119.3900	119.4100	117.6900	119.0400	-0.493%	1,797,451	-5.897%
2023-05-17	118.7400	119.7500	118.6700	119.6300	+1.184%	1,363,812	-6.361%
2023-05-16	119.0600	119.9100	118.0200	118.2300	-1.434%	2,176,367	-5.252%
2023-05-15	118.9800	120.1600	118.9500	119.9500	+0.875%	1,858,997	-6.611%
2023-05-12	118.6800	119.2800	117.7000	118.9100	+0.703%	1,901,189	-5.794%
2023-05-11	117.1600	118.2100	116.6000	118.0800	+0.255%	2,169,553	-5.132%
2023-05-10	118.1900	118.4600	116.7700	117.7800	+0.128%	2,369,847	-4.890%
2023-05-09	116.9600	117.8100	116.1600	117.6300	-0.305%	1,748,640	-4.769%
2023-05-08	118.0000	118.9800	117.5700	117.9900	+0.221%	2,504,371	-5.060%
2023-05-05	115.8700	117.9200	115.8000	117.7300	+2.911%	2,995,515	-4.850%
2023-05-04	117.5100	117.6500	114.1700	114.4000	-3.256%	3,423,612	-2.080%
2023-05-03	118.0500	119.6700	117.6100	118.2500	-0.008%	1,944,499	-5.268%
2023-05-02	122.1000	122.1000	117.5100	118.2600	-2.835%	4,758,178	-5.277%
2023-05-01	122.4500	123.1700	121.5700	121.7100	-0.344%	5,514,346	-7.962%
2023-04-28	121.4500	122.1900	121.2000	122.1300	+0.312%	2,513,407	-8.278%
2023-04-27	120.5400	121.8600	120.4200	121.7500	+0.165%	2,397,742	-7.992%
2023-04-26	120.5000	122.1200	120.4000	121.5500	+0.688%	4,250,646	-7.840%
2023-04-25	122.7000	122.9900	120.6000	120.7200	-2.061%	5,152,885	-7.207%
2023-04-24	123.1000	123.8000	123.0500	123.2600	-0.162%	4,367,357	-9.119%
2023-04-21	124.1100	124.1100	122.8400	123.4600	-0.387%	1,724,304	-9.266%
2023-04-20	123.2500	124.2700	123.2500	123.9400	+0.057%	1,515,668	-9.618%
2023-04-19	123.2600	124.0600	122.9400	123.8700	+0.275%	2,419,172	-9.566%
2023-04-18	123.0800	123.8900	122.7900	123.5300	+0.513%	1,458,922	-9.318%
2023-04-17	121.5500	122.9100	121.2500	122.9000	+1.086%	4,773,154	-8.853%
2023-04-14	122.2400	122.6500	121.5100	121.5800	+0.289%	1,366,191	-7.863%
2023-04-13	121.0100	121.3700	120.5400	121.2300	+0.174%	2,046,850	-7.597%
2023-04-12	121.1000	121.8100	120.8700	121.0200	+0.457%	1,927,782	-7.437%
2023-04-11	120.5800	121.2400	120.3800	120.4700	-0.058%	3,164,365	-7.014%
2023-04-10	119.2500	120.6100	119.0400	120.5400	+0.853%	2,702,224	-7.068%
2023-04-06	119.2400	119.6900	118.6100	119.5200	+0.017%	2,452,110	-6.275%
2023-04-05	119.4100	119.6100	118.5100	119.5000	-0.483%	3,204,974	-6.259%
2023-04-04	122.1400	122.6400	118.7000	120.0800	-1.185%	2,160,179	-6.712%
2023-04-03	121.4500	121.6800	120.5100	121.5200	+0.947%	1,781,339	-7.818%
2023-03-31	119.8800	120.5100	119.4900	120.3800	+0.787%	1,630,471	-6.945%
2023-03-30	119.7700	120.6200	119.0700	119.4400	+0.319%	1,581,678	-6.212%
2023-03-29	118.0900	119.2300	118.0900	119.0600	+1.587%	2,736,601	-5.913%
2023-03-28	117.0400	117.6400	116.5500	117.2000	+0.043%	1,835,935	-4.420%
2023-03-27	117.5500	118.0900	116.6600	117.1500	+0.983%	1,941,392	-4.379%
2023-03-24	114.9700	116.1700	113.4700	116.0100	+0.190%	2,316,816	-3.439%
2023-03-23	117.9300	118.6700	115.6200	115.7900	-1.506%	2,447,847	-3.256%
2023-03-22	119.0800	119.6800	117.5300	117.5600	-1.069%	1,486,643	-4.712%
2023-03-21	118.9900	119.7900	118.5100	118.8300	+1.425%	1,484,804	-5.731%
2023-03-20	117.5400	118.6400	116.6900	117.1600	+0.077%	2,510,899	-4.387%
2023-03-17	118.6200	118.6800	116.8400	117.0700	-2.001%	4,637,955	-4.314%
2023-03-16	117.3600	120.8000	116.5500	119.4600	+1.015%	1,624,806	-6.228%
2023-03-15	117.6800	118.6200	116.4300	118.2600	-1.826%	3,819,881	-5.277%
2023-03-14	121.9000	122.3100	119.9200	120.4600	+0.694%	2,150,168	-7.006%
2023-03-13	119.5000	120.2000	115.4000	119.6300	-2.023%	4,074,056	-6.361%
2023-03-10	124.3400	124.3600	121.7400	122.1000	-2.647%	2,669,165	-8.256%
2023-03-09	127.0000	127.1600	124.9000	125.4200	-1.539%	1,759,325	-10.684%
2023-03-08	127.8000	128.8000	127.1900	127.3800	-0.422%	1,519,076	-12.058%
2023-03-07	130.4500	130.5700	127.3600	127.9200	-2.067%	1,837,357	-12.430%
2023-03-06	130.8900	131.7200	130.3000	130.6200	-0.069%	1,336,796	-14.240%
2023-03-03	129.2700	131.0500	129.2600	130.7100	+1.578%	1,286,420	-14.299%
2023-03-02	129.6900	129.8200	127.5200	128.6800	-1.372%	1,350,885	-12.947%
2023-03-01	128.9800	130.5600	128.8800	130.4700	+0.889%	2,268,071	-14.141%
2023-02-28	130.2400	130.3800	128.0600	129.3200	-1.147%	3,166,636	-13.378%
2023-02-27	131.5800	132.1600	130.7100	130.8200	-0.046%	1,808,396	-14.371%
2023-02-24	129.7500	131.0100	129.1000	130.8800	+0.376%	1,723,721	-14.410%
2023-02-23	132.0100	132.1400	130.1000	130.3900	-0.686%	2,547,771	-14.089%
2023-02-22	131.9200	132.3800	130.5100	131.2900	-0.793%	2,208,852	-14.677%
2023-02-21	134.5000	134.6100	132.1000	132.3400	-2.101%	2,753,276	-15.354%
2023-02-17	134.6900	135.4600	134.4200	135.1800	+0.052%	1,086,739	-17.133%
2023-02-16	134.5000	135.7200	134.5000	135.1100	+0.067%	1,209,251	-17.090%
2023-02-15	134.5900	135.1600	134.4500	135.0200	-0.141%	876,622	-17.035%
2023-02-14	135.3400	135.6600	134.2700	135.2100	-0.192%	1,389,377	-17.151%
2023-02-13	135.3900	136.0800	135.0400	135.4700	+0.044%	3,592,198	-17.310%
2023-02-10	135.1100	135.6200	134.7000	135.4100	-0.339%	2,511,495	-17.273%
2023-02-09	137.3900	137.6400	135.5200	135.8700	-0.571%	1,512,184	-17.554%
2023-02-08	136.1100	137.4200	136.0900	136.6500	-0.022%	882,494	-18.024%
2023-02-07	135.4000	137.1500	134.9200	136.6800	+0.901%	1,826,229	-18.042%
2023-02-06	134.3900	135.4900	133.7800	135.4600	+0.430%	2,211,648	-17.304%
2023-02-03	133.4900	135.2900	133.4600	134.8800	+0.958%	1,872,206	-16.948%
2023-02-02	134.0000	134.6700	133.5300	133.6000	-0.135%	2,013,792	-16.153%

.dark-mode .T83KQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T83KQN{ color: #333333; background-color: white; border: 2px solid #333333; }BMOBANK OF MONTREALstock TSE

BMO
BANK OF MONTREAL
stock TSE