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
2022-12-30 90.94 91.29 90.10 90.60 0.3M
2022-12-29 90.09 91.28 90.09 91.19 0.5M
2022-12-28 90.77 91.27 89.44 89.63 0.6M
2022-12-27 90.31 90.83 90.06 90.73 0.2M
2022-12-23 89.52 90.32 89.32 90.30 0.4M
2022-12-22 89.88 90.05 88.48 89.49 0.5M
2022-12-21 90.10 91.20 90.10 90.52 0.8M
2022-12-20 88.44 89.83 88.31 89.39 0.5M
2022-12-19 88.66 89.21 87.46 87.94 0.7M
2022-12-16 87.53 88.63 87.53 88.04 0.7M
2022-12-15 88.96 89.62 87.83 88.35 0.8M
2022-12-14 90.45 91.48 89.71 90.19 0.6M
2022-12-13 90.08 92.56 90.04 90.66 1.2M
2022-12-12 91.76 91.93 90.56 91.82 0.6M
2022-12-09 92.00 92.96 91.74 92.43 0.4M
2022-12-08 94.72 95.05 92.06 92.56 0.9M
2022-12-07 94.17 95.79 94.04 94.16 0.5M
2022-12-06 97.28 97.65 93.98 94.55 0.7M
2022-12-05 99.61 100.13 97.24 97.84 0.7M
2022-12-02 98.20 100.12 97.87 99.84 0.9M
2022-12-01 97.78 99.23 96.45 99.02 0.9M
2022-11-30 96.30 98.01 95.47 97.83 1.0M
2022-11-29 96.19 96.57 95.10 96.10 0.6M
2022-11-28 97.99 98.51 96.16 96.32 0.6M
2022-11-25 99.25 99.77 99.01 99.33 0.2M
2022-11-23 98.37 99.54 98.37 99.38 0.8M
2022-11-22 97.98 98.98 97.74 98.71 0.6M
2022-11-21 98.22 98.71 97.04 97.42 0.9M
2022-11-18 98.74 99.20 98.36 98.79 0.4M
2022-11-17 97.56 98.58 97.16 98.44 0.4M
2022-11-16 99.59 99.77 97.96 98.85 0.4M
2022-11-15 100.16 100.66 98.85 99.61 0.5M
2022-11-14 99.87 100.30 99.26 99.28 0.5M
2022-11-11 99.22 101.20 98.69 100.16 0.7M
2022-11-10 96.79 98.84 96.26 98.63 0.9M
2022-11-09 95.15 95.15 93.56 93.61 0.7M
2022-11-08 95.15 96.29 94.75 95.69 0.7M
2022-11-07 94.47 95.03 94.11 94.69 0.5M
2022-11-04 93.00 94.20 92.58 94.17 0.8M
2022-11-03 89.82 91.15 89.42 90.53 0.5M
2022-11-02 92.12 93.43 90.90 91.11 0.9M
2022-11-01 93.37 93.43 91.55 91.95 0.8M
2022-10-31 92.01 93.04 91.89 92.08 1.9M
2022-10-28 93.03 94.12 92.85 93.90 1.9M
2022-10-27 93.38 94.32 92.72 93.20 0.6M
2022-10-26 91.55 94.21 91.44 92.93 1.0M
2022-10-25 89.50 91.69 89.48 91.58 0.5M
2022-10-24 90.17 90.29 89.04 89.86 0.6M
2022-10-21 87.39 90.04 87.02 89.87 0.8M
2022-10-20 88.22 89.27 87.01 87.33 0.6M
2022-10-19 89.04 89.31 87.16 87.82 0.7M
2022-10-18 90.40 90.78 88.99 89.68 0.9M
2022-10-17 87.75 89.38 87.75 88.80 0.6M
2022-10-14 87.52 88.29 85.86 85.99 0.9M
2022-10-13 82.36 87.65 81.57 86.98 1.0M
2022-10-12 83.28 84.85 82.79 84.07 0.6M
2022-10-11 84.78 84.80 82.93 83.26 0.8M
2022-10-10 86.28 86.49 85.23 85.40 0.3M
2022-10-07 87.56 87.80 85.58 85.82 0.8M
2022-10-06 90.81 90.82 87.84 88.13 1.0M
2022-10-05 91.02 91.85 90.19 91.67 0.7M
2022-10-04 91.23 93.06 91.23 92.71 0.9M
2022-10-03 88.87 90.86 88.33 90.41 1.1M
2022-09-30 88.82 89.78 87.37 87.64 0.9M
2022-09-29 89.68 89.68 87.49 88.50 0.8M
2022-09-28 87.66 90.76 87.28 90.40 0.9M
2022-09-27 89.43 89.93 87.67 87.90 0.9M
2022-09-26 88.55 89.78 87.95 89.00 0.7M
2022-09-23 90.70 90.79 88.39 89.39 1.0M
2022-09-22 93.18 93.67 91.80 91.93 0.4M
2022-09-21 94.72 94.82 92.90 92.90 0.7M
2022-09-20 95.28 95.38 93.56 94.34 0.5M
2022-09-19 94.44 96.36 94.05 96.34 0.6M
2022-09-16 95.15 95.82 94.72 95.54 0.7M
2022-09-15 96.16 97.87 95.98 96.64 1.0M
2022-09-14 95.82 96.64 95.06 96.44 0.8M
2022-09-13 96.71 97.15 95.22 95.63 0.8M
2022-09-12 98.94 99.94 98.60 99.08 0.8M
2022-09-09 95.87 98.02 95.87 97.84 0.8M
2022-09-08 92.02 95.00 91.69 94.98 0.7M
2022-09-07 90.94 92.75 90.60 92.58 0.8M
2022-09-06 93.23 93.39 91.10 91.63 0.8M
2022-09-02 93.59 94.43 92.33 92.70 0.7M
2022-09-01 91.72 92.28 90.41 92.18 1.0M
2022-08-31 94.25 94.43 92.23 92.24 1.0M
2022-08-30 96.78 97.04 94.82 94.98 1.0M
2022-08-29 98.00 98.41 97.28 98.08 0.6M
2022-08-26 100.61 101.16 98.25 98.48 0.6M
2022-08-25 100.12 101.04 99.60 100.23 0.7M
2022-08-24 100.25 100.76 99.23 99.69 0.8M
2022-08-23 101.45 101.75 100.19 101.27 0.5M
2022-08-22 101.78 101.81 101.10 101.23 0.4M
2022-08-19 104.34 104.67 102.84 103.07 0.4M
2022-08-18 104.16 105.23 103.99 104.87 0.6M
2022-08-17 103.87 104.60 103.57 104.32 0.4M
2022-08-16 103.09 105.40 103.09 105.16 0.5M
2022-08-15 102.56 103.54 101.98 103.34 0.4M
2022-08-12 102.42 104.15 102.18 103.91 0.5M
2022-08-11 101.84 102.62 101.70 102.01 0.3M
2022-08-10 99.85 101.64 99.85 101.09 0.6M
2022-08-09 99.20 99.43 98.03 98.51 0.9M
2022-08-08 99.74 100.00 99.04 99.35 0.3M
2022-08-05 98.09 98.98 97.83 98.97 0.4M
2022-08-04 99.26 99.27 98.29 98.76 0.4M
2022-08-03 98.19 99.77 98.04 99.25 0.5M
2022-08-02 98.63 98.98 97.39 98.04 0.6M
2022-08-01 99.38 99.81 98.09 98.84 2.0M
2022-07-29 99.87 101.22 99.74 100.72 1.8M
2022-07-28 99.34 99.92 98.35 99.72 0.5M
2022-07-27 98.04 99.86 97.68 99.31 0.5M
2022-07-26 97.88 98.65 97.25 97.64 0.4M
2022-07-25 97.52 98.69 97.42 98.51 0.5M
2022-07-22 97.57 98.15 96.40 97.02 0.4M
2022-07-21 96.70 97.47 95.75 97.41 0.4M
2022-07-20 96.07 97.03 95.64 96.92 0.4M
2022-07-19 94.56 96.51 94.56 96.28 1.1M
2022-07-18 93.09 94.90 93.09 93.41 0.6M
2022-07-15 92.37 92.63 91.22 92.05 0.7M
2022-07-14 92.76 92.76 90.44 91.10 0.8M
2022-07-13 95.31 95.65 94.00 94.92 0.7M
2022-07-12 95.71 97.17 95.71 96.18 0.6M
2022-07-11 96.51 96.92 95.94 96.59 0.5M
2022-07-08 97.68 98.02 96.57 97.48 0.5M
2022-07-07 96.39 97.77 96.31 97.33 0.5M
2022-07-06 94.59 95.69 93.66 95.42 0.6M
2022-07-05 95.19 95.51 93.10 94.83 0.7M
2022-07-01 95.80 97.26 95.24 96.97 0.4M
2022-06-30 94.99 96.38 94.26 96.17 0.6M
2022-06-29 97.17 97.17 95.86 96.35 0.4M
2022-06-28 97.59 98.49 96.41 96.81 0.5M
2022-06-27 95.94 96.95 95.46 96.73 0.4M
2022-06-24 94.62 96.03 94.22 95.52 0.6M
2022-06-23 96.50 96.74 93.43 93.85 0.7M
2022-06-22 97.05 97.40 96.41 96.73 0.5M
2022-06-21 99.10 99.32 98.22 98.58 0.5M
2022-06-17 97.48 98.07 95.70 96.20 0.8M
2022-06-16 98.32 98.87 97.27 97.67 0.8M
2022-06-15 99.64 101.42 98.39 100.34 0.6M
2022-06-14 100.39 100.89 98.46 99.09 0.5M
2022-06-13 100.43 101.17 99.76 100.30 0.7M
2022-06-10 104.01 104.29 102.46 102.84 0.8M
2022-06-09 108.27 108.56 105.99 106.00 0.8M
2022-06-08 109.82 109.85 108.16 108.97 0.5M
2022-06-07 109.10 110.65 109.02 110.30 0.4M
2022-06-06 110.01 110.67 109.21 109.75 0.4M
2022-06-03 109.50 109.92 108.54 108.78 0.4M
2022-06-02 108.51 110.29 108.07 110.01 0.5M
2022-06-01 109.39 109.61 107.52 108.73 0.6M
2022-05-31 108.28 109.69 107.32 108.89 0.9M
2022-05-27 106.61 107.40 106.33 107.38 0.6M
2022-05-26 104.27 106.48 103.94 105.78 0.9M
2022-05-25 103.36 105.15 102.40 103.66 0.9M
2022-05-24 104.48 104.55 102.30 104.17 0.9M
2022-05-23 103.80 105.80 103.59 104.66 0.5M
2022-05-20 102.69 103.68 100.62 102.05 0.6M
2022-05-19 102.25 103.83 101.75 102.19 0.7M
2022-05-18 104.79 104.92 102.71 102.84 0.6M
2022-05-17 104.50 105.78 104.07 105.43 0.7M
2022-05-16 102.09 103.71 101.50 103.39 1.0M
2022-05-13 101.23 102.55 101.07 102.16 0.6M
2022-05-12 100.43 100.81 98.87 100.32 0.7M
2022-05-11 101.82 103.52 100.67 101.13 0.8M
2022-05-10 102.86 103.57 100.42 101.14 0.9M
2022-05-09 103.31 103.57 101.56 101.88 0.8M
2022-05-06 105.10 105.19 103.65 104.62 0.7M
2022-05-05 108.19 108.23 104.54 105.43 0.8M
2022-05-04 107.23 108.68 106.09 108.55 0.8M
2022-05-03 105.72 108.02 105.47 107.40 0.8M
2022-05-02 105.85 106.33 103.54 105.18 0.8M
2022-04-29 108.43 109.19 105.80 106.04 1.9M
2022-04-28 108.02 109.74 107.38 109.19 1.2M
2022-04-27 108.00 108.82 107.12 107.64 0.8M
2022-04-26 110.12 111.03 108.33 108.37 1.8M
2022-04-25 111.25 111.50 108.84 111.15 1.0M
2022-04-22 115.17 115.27 111.84 112.03 0.8M
2022-04-21 118.45 118.97 115.68 116.00 0.6M
2022-04-20 116.06 118.48 115.80 117.41 0.6M
2022-04-19 113.83 114.58 113.23 114.55 0.5M
2022-04-18 113.15 114.04 112.95 113.35 0.4M
2022-04-14 113.39 114.22 113.14 113.53 0.5M
2022-04-13 112.51 113.47 111.53 113.34 0.7M
2022-04-12 114.53 115.00 112.75 113.20 0.5M
2022-04-11 114.98 115.80 114.19 114.50 0.7M
2022-04-08 114.42 115.83 114.39 115.32 0.5M
2022-04-07 116.32 116.45 113.44 114.38 0.8M
2022-04-06 117.91 118.17 116.25 116.79 0.7M
2022-04-05 117.76 119.55 117.46 118.29 0.7M
2022-04-04 117.01 117.98 116.36 117.64 0.5M
2022-04-01 118.65 118.79 116.47 116.99 0.7M
2022-03-31 118.42 119.27 117.75 117.97 1.3M
2022-03-30 119.61 119.88 118.47 118.73 0.7M
2022-03-29 120.10 120.44 118.91 119.27 0.7M
2022-03-28 119.25 119.28 118.12 119.28 0.5M
2022-03-25 118.93 119.85 118.90 119.76 0.6M
2022-03-24 118.21 119.22 117.93 118.79 0.8M
2022-03-23 118.40 118.94 117.73 117.76 1.5M
2022-03-22 121.94 122.77 121.50 122.34 0.7M
2022-03-21 121.89 122.18 121.00 121.38 0.8M
2022-03-18 119.62 121.55 119.37 121.26 0.9M
2022-03-17 119.05 120.35 118.84 120.32 0.7M
2022-03-16 117.82 119.77 117.35 119.38 1.0M
2022-03-15 116.16 116.58 114.83 116.33 0.9M
2022-03-14 115.76 117.43 115.61 116.01 0.7M
2022-03-11 115.57 116.71 115.34 115.49 0.7M
2022-03-10 114.20 115.61 113.63 114.80 0.6M
2022-03-09 113.50 115.21 112.80 114.90 0.9M
2022-03-08 111.47 113.15 109.80 110.95 1.2M
2022-03-07 113.38 114.21 111.08 111.08 1.1M
2022-03-04 114.25 115.35 113.20 114.91 0.9M
2022-03-03 117.23 117.71 115.91 116.52 0.8M
2022-03-02 114.93 117.55 114.64 116.89 0.9M
2022-03-01 115.36 116.61 112.32 113.42 1.4M
2022-02-28 112.20 114.16 112.20 113.90 1.2M
2022-02-25 112.32 114.84 112.12 114.38 1.1M
2022-02-24 108.81 111.34 108.38 111.19 1.7M
2022-02-23 115.74 115.88 113.05 113.24 1.0M
2022-02-22 113.95 115.59 113.44 114.70 2.0M
2022-02-18 115.94 116.28 114.60 114.80 0.8M
2022-02-17 117.22 117.69 115.49 115.66 0.7M
2022-02-16 117.59 118.58 117.21 117.93 0.5M
2022-02-15 118.12 118.12 116.60 117.45 0.7M
2022-02-14 117.94 118.03 116.17 116.87 0.9M
2022-02-11 118.75 120.53 117.78 118.17 0.7M
2022-02-10 118.88 120.87 118.62 119.16 0.6M
2022-02-09 118.76 119.60 118.43 119.01 0.5M
2022-02-08 117.07 118.54 116.94 118.24 0.8M
2022-02-07 117.10 117.39 116.34 117.03 1.3M
2022-02-04 115.94 116.74 115.19 116.24 0.6M
2022-02-03 116.84 116.94 116.13 116.47 1.4M
2022-02-02 115.37 117.36 115.19 117.11 0.9M
2022-02-01 113.32 114.99 113.24 114.78 1.5M
2022-01-31 111.60 113.62 111.18 113.18 2.5M
2022-01-28 113.37 113.37 111.71 113.06 1.6M
2022-01-27 116.39 116.93 113.37 113.64 0.8M
2022-01-26 115.78 117.06 114.84 115.38 1.0M
2022-01-25 111.64 115.13 110.55 114.30 0.9M
2022-01-24 111.33 112.62 109.66 112.42 1.2M
2022-01-21 115.65 115.85 113.15 114.01 1.3M
2022-01-20 117.45 118.45 116.38 116.42 0.9M
2022-01-19 119.42 119.61 116.97 117.21 1.2M
2022-01-18 119.47 120.13 117.98 118.54 1.2M
2022-01-14 117.20 118.64 116.59 118.03 0.5M
2022-01-13 117.85 118.65 117.61 117.91 0.6M
2022-01-12 115.68 116.99 115.68 116.86 0.6M
2022-01-11 113.09 115.30 113.00 115.30 0.6M
2022-01-10 113.25 113.51 111.74 112.86 0.5M
2022-01-07 111.68 113.43 111.66 113.18 0.6M
2022-01-06 110.32 111.53 109.75 111.38 0.6M
2022-01-05 111.39 111.99 109.60 109.63 0.6M
2022-01-04 109.00 111.36 108.89 110.88 0.9M
2022-01-03 108.04 109.32 108.04 108.89 0.5M