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
2023-12-29 98.55 99.40 98.49 98.94 0.4M
2023-12-28 99.32 100.12 98.61 98.78 0.6M
2023-12-27 98.79 99.83 98.61 99.55 0.5M
2023-12-26 98.55 99.09 98.24 98.97 0.3M
2023-12-22 97.53 98.59 97.53 98.23 0.6M
2023-12-21 95.93 97.33 95.93 97.27 0.8M
2023-12-20 96.34 97.34 95.22 95.26 0.8M
2023-12-19 94.53 96.14 94.53 96.11 0.5M
2023-12-18 92.74 94.11 92.64 94.02 0.8M
2023-12-15 93.00 93.56 92.39 92.49 0.8M
2023-12-14 91.29 93.08 91.25 92.77 1.4M
2023-12-13 87.76 90.46 87.12 90.36 0.9M
2023-12-12 87.95 87.95 87.13 87.61 0.5M
2023-12-11 87.60 88.05 86.90 87.86 0.5M
2023-12-08 86.28 87.51 86.08 87.23 0.8M
2023-12-07 85.94 86.20 85.29 86.07 0.8M
2023-12-06 85.98 86.79 85.63 85.84 0.7M
2023-12-05 84.24 85.47 83.96 85.13 0.6M
2023-12-04 83.18 84.78 83.18 84.35 0.8M
2023-12-01 81.48 84.40 81.19 84.22 1.4M
2023-11-30 81.51 82.55 81.14 82.29 0.8M
2023-11-29 79.86 81.46 79.78 81.01 0.6M
2023-11-28 80.04 80.34 78.86 79.93 0.6M
2023-11-27 81.09 81.09 80.42 80.61 0.6M
2023-11-24 80.82 81.86 80.63 81.66 0.4M
2023-11-22 80.50 81.49 79.95 80.63 0.9M
2023-11-21 81.09 81.81 80.66 80.82 1.1M
2023-11-20 81.70 81.71 81.12 81.35 0.6M
2023-11-17 81.19 81.97 81.19 81.67 0.9M
2023-11-16 81.03 81.11 80.31 80.70 0.5M
2023-11-15 80.87 81.68 80.74 81.24 0.5M
2023-11-14 79.74 80.84 79.48 80.49 1.0M
2023-11-13 77.61 78.61 77.22 78.07 0.7M
2023-11-10 77.49 77.84 76.83 77.78 0.6M
2023-11-09 77.73 78.58 77.33 77.44 0.4M
2023-11-08 77.88 78.30 77.35 77.39 0.8M
2023-11-07 78.65 78.69 78.03 78.21 0.5M
2023-11-06 80.45 80.75 79.05 79.29 0.6M
2023-11-03 79.73 80.67 79.42 80.09 0.8M
2023-11-02 76.51 78.76 76.33 78.57 1.2M
2023-11-01 75.81 75.86 74.48 75.62 0.9M
2023-10-31 75.60 75.99 74.95 75.55 0.9M
2023-10-30 74.88 75.89 74.82 75.60 0.5M
2023-10-27 75.70 75.98 73.98 74.22 3.1M
2023-10-26 75.83 77.34 75.83 76.69 2.8M
2023-10-25 75.88 76.92 75.59 75.95 1.1M
2023-10-24 77.45 77.45 75.90 76.45 0.8M
2023-10-23 77.09 78.49 76.87 77.44 0.9M
2023-10-20 79.01 79.29 77.50 77.52 0.8M
2023-10-19 79.67 80.33 78.99 79.05 0.8M
2023-10-18 81.32 81.59 79.76 79.81 0.6M
2023-10-17 81.10 82.55 81.10 82.07 0.4M
2023-10-16 81.33 82.11 80.63 82.07 0.7M
2023-10-13 81.62 82.18 80.45 80.54 0.5M
2023-10-12 82.45 82.63 80.76 81.26 0.5M
2023-10-11 82.16 82.88 81.56 82.44 0.5M
2023-10-10 81.35 82.38 81.35 81.91 0.7M
2023-10-09 80.55 81.07 79.31 80.89 0.4M
2023-10-06 80.31 81.20 78.75 81.05 0.5M
2023-10-05 79.90 80.88 79.90 80.83 0.5M
2023-10-04 80.04 80.37 78.50 80.23 0.5M
2023-10-03 81.10 81.28 79.95 80.12 0.9M
2023-10-02 83.95 84.00 81.55 81.64 1.2M
2023-09-29 85.69 85.69 84.27 84.37 0.6M
2023-09-28 84.04 85.16 83.87 85.01 0.4M
2023-09-27 85.00 85.09 83.39 83.85 0.5M
2023-09-26 85.18 85.66 84.43 84.76 0.3M
2023-09-25 85.24 86.22 85.00 85.96 0.3M
2023-09-22 86.84 86.84 85.67 85.73 0.3M
2023-09-21 87.33 87.49 86.42 86.44 0.5M
2023-09-20 88.02 88.76 87.84 87.86 0.4M
2023-09-19 88.55 88.74 87.31 87.69 0.4M
2023-09-18 89.00 89.09 88.01 88.41 0.5M
2023-09-15 87.99 88.80 87.79 88.56 1.1M
2023-09-14 87.42 88.43 87.42 88.07 0.4M
2023-09-13 85.95 87.20 85.95 86.75 0.6M
2023-09-12 85.26 86.07 84.88 85.72 0.5M
2023-09-11 84.38 85.30 83.90 85.12 0.3M
2023-09-08 83.73 84.25 83.54 83.71 0.3M
2023-09-07 84.26 85.00 83.72 83.75 0.4M
2023-09-06 84.96 85.28 83.97 84.48 0.3M
2023-09-05 85.82 86.30 85.10 85.26 0.4M
2023-09-01 86.43 87.05 85.97 86.07 0.6M
2023-08-31 85.57 86.50 85.33 86.09 0.7M
2023-08-30 84.49 86.25 84.44 85.49 0.5M
2023-08-29 82.41 84.55 81.55 84.30 1.0M
2023-08-28 82.96 84.05 82.86 83.86 0.8M
2023-08-25 83.26 83.49 81.77 82.53 0.7M
2023-08-24 83.27 83.83 82.96 82.99 0.4M
2023-08-23 82.09 83.74 81.94 83.49 0.6M
2023-08-22 83.62 83.81 82.12 82.18 0.5M
2023-08-21 84.00 84.36 83.29 83.62 0.4M
2023-08-18 83.71 84.08 83.22 83.62 0.5M
2023-08-17 85.16 85.34 83.99 84.10 0.3M
2023-08-16 84.82 85.17 84.22 84.50 0.6M
2023-08-15 86.71 87.00 84.98 85.25 0.6M
2023-08-14 87.39 88.02 87.07 87.45 0.6M
2023-08-11 87.62 88.53 87.58 87.93 0.2M
2023-08-10 88.51 89.40 87.91 87.96 0.3M
2023-08-09 88.19 88.35 87.49 88.28 0.5M
2023-08-08 87.71 88.34 87.46 88.19 0.5M
2023-08-07 89.10 89.77 89.02 89.16 0.1M
2023-08-04 88.78 90.19 88.67 89.23 0.3M
2023-08-03 88.74 89.03 88.12 88.91 0.3M
2023-08-02 90.29 90.35 88.73 89.27 0.5M
2023-08-01 92.04 92.25 90.50 91.10 1.5M
2023-07-31 92.29 93.47 92.22 92.92 0.5M
2023-07-28 92.60 92.88 91.90 91.99 0.3M
2023-07-27 93.10 93.26 91.65 91.86 2.9M
2023-07-26 93.09 93.97 92.75 93.44 2.0M
2023-07-25 93.78 94.15 93.37 93.50 1.4M
2023-07-24 93.45 94.46 93.26 93.76 0.9M
2023-07-21 93.95 93.95 93.26 93.35 0.3M
2023-07-20 94.16 94.24 93.14 93.86 0.3M
2023-07-19 93.51 93.93 93.08 93.73 0.4M
2023-07-18 92.23 93.22 91.80 93.10 0.8M
2023-07-17 91.77 92.69 91.76 92.22 0.3M
2023-07-14 92.85 92.96 91.72 91.77 0.3M
2023-07-13 91.70 92.81 91.65 92.53 0.4M
2023-07-12 91.55 91.78 91.16 91.22 0.3M
2023-07-11 90.33 90.61 89.70 90.52 0.3M
2023-07-10 89.50 90.20 89.44 89.89 0.3M
2023-07-07 88.78 90.20 88.70 89.70 0.5M
2023-07-06 89.64 90.03 88.75 88.82 0.6M
2023-07-05 90.22 90.86 89.97 90.69 0.7M
2023-07-03 90.79 91.90 90.59 91.24 0.2M
2023-06-30 90.04 90.70 89.83 90.31 0.5M
2023-06-29 89.18 89.70 89.13 89.60 0.5M
2023-06-28 89.64 89.66 88.62 89.13 0.4M
2023-06-27 89.42 90.24 89.13 90.15 0.5M
2023-06-26 87.91 89.52 87.81 89.23 0.4M
2023-06-23 88.47 88.47 87.60 87.70 0.3M
2023-06-22 88.82 89.29 88.33 89.20 0.6M
2023-06-21 88.95 89.65 88.55 89.26 0.4M
2023-06-20 89.50 89.50 88.67 89.21 0.6M
2023-06-16 89.79 90.47 89.70 90.21 0.5M
2023-06-15 88.49 89.96 88.49 89.72 0.4M
2023-06-14 89.22 89.77 88.09 88.69 0.3M
2023-06-13 87.56 88.98 87.35 88.84 0.4M
2023-06-12 86.91 87.55 86.51 87.10 0.3M
2023-06-09 87.70 88.16 87.05 87.17 0.4M
2023-06-08 88.04 88.41 87.25 87.79 0.3M
2023-06-07 87.86 88.75 87.35 87.90 0.5M
2023-06-06 85.68 87.85 85.53 87.81 0.7M
2023-06-05 87.00 87.01 85.81 85.85 0.5M
2023-06-02 85.41 86.98 85.25 86.89 0.4M
2023-06-01 83.74 85.03 82.94 84.43 0.6M
2023-05-31 83.47 83.77 82.54 83.41 0.5M
2023-05-30 84.56 84.97 83.52 83.88 0.4M
2023-05-26 83.05 84.33 83.05 84.30 0.6M
2023-05-25 82.98 83.64 82.04 82.89 1.0M
2023-05-24 84.91 85.17 82.92 82.94 1.7M
2023-05-23 87.14 87.82 86.89 86.94 0.7M
2023-05-22 87.63 87.90 86.95 87.67 0.2M
2023-05-19 88.76 89.03 86.90 87.36 0.5M
2023-05-18 88.61 88.61 87.23 88.28 0.6M
2023-05-17 88.48 89.05 87.96 89.00 0.7M
2023-05-16 88.87 89.42 87.55 87.71 0.6M
2023-05-15 88.13 89.28 88.06 89.07 0.4M
2023-05-12 87.88 88.42 86.88 87.76 0.6M
2023-05-11 87.26 87.63 86.60 87.51 0.4M
2023-05-10 88.66 88.70 87.07 88.06 0.4M
2023-05-09 87.28 88.02 86.67 87.89 0.9M
2023-05-08 88.69 89.25 87.89 88.23 0.7M
2023-05-05 86.11 88.16 85.97 87.97 0.9M
2023-05-04 86.40 86.40 84.27 84.50 1.3M
2023-05-03 86.69 88.05 86.29 86.74 1.3M
2023-05-02 89.48 89.70 86.26 86.83 1.3M
2023-05-01 90.34 90.91 89.78 89.85 0.7M
2023-04-28 89.01 90.20 88.88 90.19 0.5M
2023-04-27 88.26 89.62 88.06 89.56 1.0M
2023-04-26 88.43 89.77 88.34 89.09 0.7M
2023-04-25 90.35 90.43 88.45 88.52 0.8M
2023-04-24 91.16 91.47 90.87 91.08 0.3M
2023-04-21 92.16 92.16 90.72 91.25 0.4M
2023-04-20 91.50 92.36 91.50 91.97 0.3M
2023-04-19 91.79 92.36 91.52 92.07 0.4M
2023-04-18 91.99 92.50 91.72 92.23 0.4M
2023-04-17 90.83 91.79 90.56 91.79 0.5M
2023-04-14 91.65 91.89 90.83 90.96 0.3M
2023-04-13 90.36 90.99 90.07 90.92 0.4M
2023-04-12 89.98 90.68 89.70 90.04 0.4M
2023-04-11 89.51 89.94 89.31 89.43 0.6M
2023-04-10 88.00 89.27 87.87 89.26 0.3M
2023-04-06 88.50 88.75 87.91 88.63 0.4M
2023-04-05 88.82 88.86 87.99 88.77 0.8M
2023-04-04 90.95 91.27 88.18 89.28 0.5M
2023-04-03 89.95 90.61 89.58 90.56 0.5M
2023-03-31 88.64 89.13 88.32 89.11 0.6M
2023-03-30 88.65 89.09 88.05 88.32 0.4M
2023-03-29 86.92 87.89 86.79 87.78 0.6M
2023-03-28 85.77 86.36 85.57 86.19 0.4M
2023-03-27 85.85 86.18 85.11 85.78 0.5M
2023-03-24 83.33 84.58 82.25 84.55 0.5M
2023-03-23 86.10 86.92 84.20 84.39 0.5M
2023-03-22 87.08 87.34 85.64 85.65 0.6M
2023-03-21 87.14 87.65 86.39 86.66 0.8M
2023-03-20 85.98 86.80 85.25 85.80 0.6M
2023-03-17 86.35 86.35 84.88 85.25 0.7M
2023-03-16 85.33 88.00 84.59 87.08 0.7M
2023-03-15 85.43 86.10 84.57 85.94 1.2M
2023-03-14 89.19 89.53 87.65 88.11 1.3M
2023-03-13 86.73 87.75 83.77 87.14 1.7M
2023-03-10 90.10 90.28 87.96 88.26 1.3M
2023-03-09 92.14 92.40 90.28 90.65 0.6M
2023-03-08 92.88 93.50 92.23 92.25 0.4M
2023-03-07 95.56 95.56 92.62 93.03 0.5M
2023-03-06 96.32 96.79 95.66 95.94 0.3M
2023-03-03 94.92 96.45 94.78 96.13 0.5M
2023-03-02 95.23 95.30 93.60 94.67 0.4M
2023-03-01 94.59 96.04 94.51 95.95 0.5M
2023-02-28 95.86 95.96 94.15 94.76 0.7M
2023-02-27 96.96 97.45 96.27 96.39 0.4M
2023-02-24 95.00 96.29 94.58 96.28 0.4M
2023-02-23 97.53 97.68 95.88 96.28 0.5M
2023-02-22 97.50 97.80 96.29 96.84 0.4M
2023-02-21 99.67 99.72 97.55 97.75 0.5M
2023-02-17 100.00 100.54 99.66 100.31 0.4M
2023-02-16 100.04 101.09 99.92 100.39 0.3M
2023-02-15 100.10 100.87 100.10 100.82 0.2M
2023-02-14 101.44 101.92 100.39 101.37 0.3M
2023-02-13 101.40 102.00 101.06 101.51 0.2M
2023-02-10 101.13 101.57 100.80 101.43 0.3M
2023-02-09 102.64 102.79 100.69 100.91 0.3M
2023-02-08 101.60 102.40 101.33 101.59 0.4M
2023-02-07 100.52 102.48 100.25 101.98 0.5M
2023-02-06 99.84 100.77 99.35 100.74 0.3M
2023-02-03 99.53 101.15 99.46 100.64 0.4M
2023-02-02 101.03 101.27 100.27 100.32 0.5M
2023-02-01 100.80 101.09 99.27 100.68 0.6M
2023-01-31 99.33 100.72 98.04 100.64 0.6M
2023-01-30 99.74 99.99 98.94 99.01 0.4M
2023-01-27 100.43 100.52 99.77 100.25 1.7M
2023-01-26 100.20 101.53 99.84 101.49 2.2M
2023-01-25 99.26 99.89 98.80 99.69 0.5M
2023-01-24 99.44 100.04 99.00 99.62 0.3M
2023-01-23 98.88 99.94 98.47 99.61 0.4M
2023-01-20 97.57 98.95 96.83 98.85 0.3M
2023-01-19 96.89 97.66 96.19 97.56 0.5M
2023-01-18 98.60 99.49 97.27 97.27 0.6M
2023-01-17 98.36 98.72 97.87 98.59 0.6M
2023-01-13 96.31 98.07 96.08 97.95 0.5M
2023-01-12 96.92 97.57 95.89 97.26 0.7M
2023-01-11 95.51 96.30 95.51 96.03 0.7M
2023-01-10 95.42 95.65 94.75 95.09 0.4M
2023-01-09 95.51 96.28 95.19 95.40 0.5M
2023-01-06 93.50 95.29 92.91 95.13 0.5M
2023-01-05 93.00 93.00 91.91 92.79 0.4M
2023-01-04 92.31 94.27 92.13 93.63 0.6M
2023-01-03 90.75 91.53 90.46 91.04 0.6M