Bank of Montreal

BMO
🏛️ usa →
130.28
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 107.06 108.15 107.06 107.72 0.5M
2021-12-30 107.08 107.62 107.02 107.13 0.5M
2021-12-29 107.29 107.97 106.77 107.00 0.7M
2021-12-28 107.36 108.40 107.02 108.02 0.3M
2021-12-27 106.48 107.71 106.17 107.66 0.4M
2021-12-23 105.89 106.94 105.75 105.91 0.6M
2021-12-22 103.00 105.51 103.00 105.50 0.7M
2021-12-21 102.99 103.53 102.22 103.13 1.3M
2021-12-20 102.44 102.60 100.54 101.65 1.5M
2021-12-17 105.70 105.70 103.67 103.97 1.2M
2021-12-16 110.00 110.65 106.78 106.97 1.3M
2021-12-15 107.99 109.22 107.41 108.99 0.5M
2021-12-14 107.38 108.94 107.35 107.82 0.4M
2021-12-13 108.63 108.84 107.48 107.88 0.5M
2021-12-10 108.91 109.10 108.32 109.07 0.3M
2021-12-09 108.39 108.94 108.19 108.40 0.3M
2021-12-08 109.64 109.93 108.58 109.06 0.4M
2021-12-07 109.23 109.87 108.86 109.26 0.6M
2021-12-06 108.68 109.06 107.98 108.06 0.5M
2021-12-03 108.07 109.76 106.51 107.47 1.3M
2021-12-02 104.03 106.24 103.64 105.18 0.9M
2021-12-01 106.16 106.37 103.24 103.43 0.8M
2021-11-30 106.97 107.01 103.94 104.07 1.1M
2021-11-29 109.20 109.25 107.04 107.38 0.6M
2021-11-26 108.46 108.46 106.86 107.64 0.5M
2021-11-24 109.85 110.90 109.77 110.71 0.3M
2021-11-23 109.47 110.37 109.25 110.35 0.6M
2021-11-22 109.09 110.00 108.66 109.11 0.6M
2021-11-19 109.18 109.43 108.28 108.93 0.5M
2021-11-18 110.46 110.46 109.58 110.20 0.6M
2021-11-17 111.14 111.28 109.83 110.34 0.3M
2021-11-16 111.84 111.97 111.14 111.21 0.7M
2021-11-15 112.17 112.56 111.88 112.07 0.6M
2021-11-12 111.25 111.84 110.81 111.79 0.3M
2021-11-11 110.78 111.60 110.64 111.25 0.4M
2021-11-10 112.08 112.48 111.10 111.21 0.5M
2021-11-09 111.62 112.15 110.77 112.03 0.5M
2021-11-08 111.09 111.90 110.60 111.73 0.5M
2021-11-05 110.72 111.20 110.33 110.62 0.9M
2021-11-04 110.25 110.59 109.15 110.26 0.8M
2021-11-03 110.00 110.99 109.40 110.62 0.6M
2021-11-02 109.26 110.52 108.90 110.14 0.4M
2021-11-01 108.80 109.91 108.58 109.57 0.4M
2021-10-29 110.76 111.49 108.46 108.51 0.7M
2021-10-28 111.33 112.34 111.06 112.30 0.6M
2021-10-27 110.84 111.72 110.32 110.88 0.9M
2021-10-26 110.95 111.87 110.78 111.27 1.7M
2021-10-25 109.74 110.92 109.30 110.81 0.4M
2021-10-22 109.19 110.26 108.81 109.50 0.5M
2021-10-21 109.32 110.14 108.73 108.98 0.4M
2021-10-20 107.81 109.37 107.55 109.30 0.4M
2021-10-19 107.50 107.73 107.17 107.71 0.3M
2021-10-18 107.21 107.46 106.75 106.98 0.4M
2021-10-15 106.00 107.35 105.93 107.21 0.6M
2021-10-14 105.20 105.80 104.77 105.51 0.5M
2021-10-13 103.90 104.30 103.07 104.09 0.4M
2021-10-12 104.24 104.71 103.71 104.04 0.5M
2021-10-11 105.49 105.72 104.28 104.33 0.3M
2021-10-08 103.75 105.16 103.42 104.82 0.6M
2021-10-07 102.65 103.65 102.63 103.56 0.5M
2021-10-06 101.60 102.18 100.81 102.06 0.5M
2021-10-05 101.56 102.73 101.14 102.49 0.5M
2021-10-04 100.87 102.17 100.49 101.10 0.4M
2021-10-01 100.00 101.33 99.21 100.75 0.5M
2021-09-30 101.17 101.18 99.36 99.73 0.5M
2021-09-29 101.20 101.32 100.46 100.50 0.5M
2021-09-28 102.23 102.31 100.83 100.99 1.0M
2021-09-27 101.99 102.63 101.82 102.47 0.7M
2021-09-24 100.73 101.80 100.70 101.50 0.4M
2021-09-23 100.19 101.59 100.09 101.43 0.7M
2021-09-22 98.58 100.03 98.46 99.15 0.7M
2021-09-21 98.34 98.80 97.57 97.82 0.6M
2021-09-20 98.60 98.60 96.43 97.60 1.2M
2021-09-17 101.52 101.87 100.16 100.29 0.9M
2021-09-16 101.76 102.17 100.78 101.58 0.5M
2021-09-15 100.67 101.81 100.30 101.63 0.5M
2021-09-14 101.90 102.41 100.47 100.50 0.5M
2021-09-13 101.50 102.03 101.07 101.77 0.5M
2021-09-10 102.18 102.35 100.86 100.88 0.3M
2021-09-09 101.12 101.79 100.93 101.35 0.5M
2021-09-08 101.10 101.97 100.54 101.23 0.4M
2021-09-07 101.89 102.63 101.50 101.53 0.5M
2021-09-03 102.00 102.31 101.52 101.97 0.6M
2021-09-02 101.02 102.09 100.58 101.82 0.6M
2021-09-01 100.06 101.11 99.88 100.61 0.5M
2021-08-31 99.92 101.23 99.50 99.52 0.6M
2021-08-30 100.67 100.73 99.80 99.82 0.9M
2021-08-27 100.65 101.29 100.06 100.65 0.7M
2021-08-26 103.99 103.99 100.58 100.60 0.9M
2021-08-25 104.00 104.85 103.55 103.74 1.3M
2021-08-24 102.31 104.06 102.05 103.83 1.2M
2021-08-23 100.67 101.80 100.57 101.78 0.7M
2021-08-20 98.41 99.84 98.12 99.79 0.5M
2021-08-19 99.82 100.19 98.61 98.86 1.0M
2021-08-18 100.77 102.01 100.71 101.27 0.9M
2021-08-17 101.12 101.34 100.02 100.98 1.5M
2021-08-16 102.18 102.43 101.45 101.99 0.4M
2021-08-13 103.37 103.60 102.69 102.87 0.3M
2021-08-12 103.24 103.33 102.52 103.16 0.3M
2021-08-11 102.40 103.35 102.34 103.22 0.5M
2021-08-10 100.58 102.19 100.51 102.11 0.6M
2021-08-09 100.72 100.77 100.04 100.58 0.5M
2021-08-06 100.82 101.22 100.34 100.66 0.7M
2021-08-05 99.25 100.41 99.23 100.32 0.6M
2021-08-04 98.45 99.55 98.45 98.79 0.6M
2021-08-03 98.57 99.51 97.85 99.13 0.7M
2021-08-02 99.38 100.77 97.79 98.12 1.7M
2021-07-30 100.79 101.59 99.34 99.70 1.4M
2021-07-29 100.85 101.72 100.65 101.37 1.0M
2021-07-28 99.70 100.46 99.08 100.12 1.0M
2021-07-27 99.25 100.54 98.95 99.59 1.2M
2021-07-26 98.98 99.97 98.65 99.95 0.7M
2021-07-23 98.67 99.69 98.61 99.02 0.7M
2021-07-22 98.91 98.91 97.53 98.31 0.6M
2021-07-21 97.86 98.92 97.86 98.81 0.6M
2021-07-20 95.68 97.37 95.37 97.13 0.7M
2021-07-19 97.47 97.47 95.41 95.96 1.5M
2021-07-16 100.80 100.80 99.13 99.15 0.7M
2021-07-15 100.52 100.83 99.90 100.25 0.7M
2021-07-14 101.99 102.38 100.77 100.99 0.4M
2021-07-13 101.67 102.01 100.68 101.23 0.6M
2021-07-12 100.58 102.00 100.21 101.97 0.6M
2021-07-09 100.98 102.03 100.25 101.27 0.9M
2021-07-08 100.58 100.58 99.10 99.70 0.8M
2021-07-07 101.39 102.17 101.31 101.57 0.5M
2021-07-06 102.82 102.85 101.16 101.62 0.5M
2021-07-02 103.40 103.90 102.81 103.16 0.3M
2021-07-01 102.95 103.56 102.68 103.42 0.2M
2021-06-30 101.96 102.61 101.86 102.56 0.5M
2021-06-29 103.19 103.41 102.07 102.13 0.7M
2021-06-28 104.07 104.27 102.77 102.94 0.7M
2021-06-25 103.85 104.78 103.77 104.63 0.5M
2021-06-24 104.50 104.50 103.39 103.66 0.9M
2021-06-23 104.39 104.61 103.80 103.94 0.4M
2021-06-22 103.40 104.14 102.85 104.03 0.4M
2021-06-21 102.58 103.71 102.24 103.61 0.6M
2021-06-18 102.58 102.88 101.55 101.77 1.2M
2021-06-17 105.68 105.93 103.31 103.48 1.1M
2021-06-16 104.44 105.65 104.41 105.49 0.8M
2021-06-15 104.10 104.82 104.08 104.63 0.5M
2021-06-14 104.45 104.69 104.03 104.34 0.5M
2021-06-11 104.94 105.12 104.27 104.41 0.4M
2021-06-10 105.72 106.36 104.94 104.95 0.6M
2021-06-09 106.00 106.07 104.89 104.92 0.6M
2021-06-08 106.00 106.36 105.73 105.77 0.6M
2021-06-07 106.36 106.72 106.00 106.41 0.7M
2021-06-04 106.52 106.88 105.51 106.04 0.5M
2021-06-03 105.58 106.41 105.43 106.22 1.2M
2021-06-02 106.57 106.83 105.78 105.93 0.6M
2021-06-01 105.61 106.27 105.33 106.08 1.5M
2021-05-28 104.41 105.54 103.81 105.02 1.3M
2021-05-27 104.37 105.25 103.90 104.32 1.0M
2021-05-26 102.52 103.59 101.19 103.43 1.0M
2021-05-25 103.15 103.97 102.35 102.50 1.1M
2021-05-24 103.00 103.14 102.17 102.64 0.3M
2021-05-21 102.48 103.42 102.04 102.74 0.8M
2021-05-20 101.00 102.36 100.77 102.13 0.9M
2021-05-19 100.52 101.31 99.85 100.67 1.1M
2021-05-18 101.14 101.87 100.82 101.34 0.8M
2021-05-17 99.23 100.82 99.23 100.71 1.2M
2021-05-14 98.79 99.77 98.78 99.58 0.6M
2021-05-13 95.88 98.40 95.86 98.20 1.1M
2021-05-12 97.04 97.52 95.95 96.01 0.8M
2021-05-11 96.73 97.56 96.18 96.80 1.5M
2021-05-10 97.75 98.28 97.45 97.47 0.6M
2021-05-07 95.85 97.16 95.75 97.09 0.7M
2021-05-06 95.30 96.48 95.06 96.45 0.9M
2021-05-05 94.25 94.87 93.91 94.76 1.3M
2021-05-04 94.00 94.21 93.19 93.93 0.8M
2021-05-03 94.59 95.04 94.20 94.32 0.7M
2021-04-30 94.38 94.77 93.93 94.34 1.0M
2021-04-29 95.62 95.99 95.24 95.58 0.9M
2021-04-28 94.39 95.32 94.36 95.05 0.7M
2021-04-27 94.22 94.50 93.64 94.23 0.7M
2021-04-26 93.38 94.32 93.11 94.17 1.4M
2021-04-23 91.30 93.22 91.25 92.96 1.5M
2021-04-22 90.85 91.27 90.32 91.09 0.6M
2021-04-21 89.04 91.18 88.98 91.12 1.6M
2021-04-20 90.83 90.91 89.03 89.26 1.0M
2021-04-19 91.98 92.22 90.78 90.97 0.7M
2021-04-16 91.93 92.02 91.50 91.78 0.8M
2021-04-15 91.76 91.84 90.67 91.53 0.6M
2021-04-14 90.81 91.74 90.48 91.35 0.6M
2021-04-13 91.80 91.99 90.82 90.84 0.9M
2021-04-12 91.64 92.22 91.26 92.09 0.7M
2021-04-09 91.34 91.99 91.20 91.67 0.8M
2021-04-08 90.06 91.09 89.60 91.03 0.8M
2021-04-07 90.16 90.36 89.75 90.26 0.6M
2021-04-06 90.67 90.80 89.76 89.93 0.6M
2021-04-05 90.52 90.91 90.29 90.75 0.8M
2021-04-01 89.01 90.09 88.95 90.05 0.7M
2021-03-31 89.74 89.80 88.83 89.12 0.8M
2021-03-30 89.67 89.82 89.21 89.66 0.5M
2021-03-29 89.35 90.02 89.03 89.30 0.7M
2021-03-26 89.49 90.08 89.33 89.94 0.7M
2021-03-25 87.84 89.31 87.27 88.95 1.6M
2021-03-24 87.59 88.70 87.36 87.85 0.9M
2021-03-23 88.12 88.42 87.10 87.10 1.5M
2021-03-22 89.02 89.12 88.19 88.37 0.5M
2021-03-19 89.05 89.57 87.98 89.20 0.7M
2021-03-18 89.35 90.66 89.18 89.36 0.8M
2021-03-17 88.25 89.36 87.94 89.21 1.1M
2021-03-16 87.79 88.44 87.34 88.12 0.6M
2021-03-15 88.52 88.55 87.00 87.99 0.7M
2021-03-12 87.94 88.37 87.72 88.34 0.5M
2021-03-11 87.26 88.13 87.18 87.59 0.6M
2021-03-10 86.23 87.73 86.04 87.33 1.0M
2021-03-09 85.87 86.55 85.42 85.68 0.7M
2021-03-08 85.83 86.68 85.54 85.93 1.6M
2021-03-05 85.00 85.76 84.63 85.35 1.1M
2021-03-04 84.81 85.51 83.68 84.07 1.2M
2021-03-03 85.40 85.52 84.78 84.82 0.6M
2021-03-02 84.18 85.55 84.09 85.07 1.0M
2021-03-01 82.80 84.03 82.30 83.85 1.2M
2021-02-26 83.02 83.69 81.53 81.53 1.1M
2021-02-25 86.77 86.77 83.79 83.83 1.8M
2021-02-24 84.23 86.49 83.60 86.25 1.3M
2021-02-23 81.50 83.79 81.05 83.38 1.4M
2021-02-22 80.20 81.11 80.11 80.72 0.8M
2021-02-19 79.00 80.30 78.95 80.29 0.8M
2021-02-18 78.12 78.65 77.69 78.62 0.4M
2021-02-17 77.43 78.45 77.01 78.28 0.8M
2021-02-16 77.27 77.57 76.75 77.49 0.9M
2021-02-12 75.95 76.99 75.89 76.86 0.8M
2021-02-11 76.59 76.96 76.14 76.25 0.3M
2021-02-10 77.10 77.13 76.35 76.58 0.4M
2021-02-09 76.67 76.94 76.32 76.86 0.6M
2021-02-08 76.92 77.16 76.55 76.79 0.7M
2021-02-05 76.76 76.90 76.28 76.64 0.3M
2021-02-04 75.36 76.48 75.19 76.40 0.7M
2021-02-03 75.46 75.47 75.01 75.20 0.5M
2021-02-02 75.37 75.54 74.78 75.41 0.5M
2021-02-01 74.95 74.97 74.25 74.48 0.4M
2021-01-29 75.70 76.16 74.05 74.31 0.8M
2021-01-28 76.16 77.12 75.69 76.69 0.7M
2021-01-27 76.59 76.63 75.60 75.82 0.9M
2021-01-26 77.56 77.56 76.64 77.15 0.4M
2021-01-25 76.49 77.04 76.20 77.00 0.5M
2021-01-22 76.98 77.14 76.37 76.67 0.6M
2021-01-21 79.23 79.23 77.72 77.72 0.4M
2021-01-20 79.05 79.39 78.62 78.73 0.3M
2021-01-19 79.50 80.40 78.87 78.90 0.7M
2021-01-15 78.14 79.10 77.71 79.07 0.8M
2021-01-14 78.31 79.11 77.97 78.74 0.5M
2021-01-13 78.39 78.66 77.98 78.20 0.6M
2021-01-12 78.44 78.53 78.02 78.39 0.3M
2021-01-11 77.70 78.24 77.41 78.19 0.4M
2021-01-08 78.41 78.78 77.95 78.62 0.5M
2021-01-07 77.50 78.36 77.25 78.29 0.5M
2021-01-06 76.37 77.52 76.26 77.51 0.8M
2021-01-05 75.01 76.42 75.01 76.15 0.4M
2021-01-04 76.24 76.51 74.79 75.05 0.5M