BMO: Historical Prices for BANK OF MONTREAL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	49.95	50.35	49.64	50.25	502,300	50.25
19-Nov-09	50.22	50.40	49.44	50.18	612,500	50.18
18-Nov-09	50.51	50.92	50.28	50.91	622,300	50.91
17-Nov-09	48.80	50.43	48.66	50.32	706,700	50.32
16-Nov-09	49.45	49.45	48.94	49.31	745,600	49.31
13-Nov-09	48.88	49.01	48.45	48.93	524,400	48.93
12-Nov-09	49.00	49.38	48.28	48.59	613,000	48.59
11-Nov-09	49.65	49.80	48.88	49.17	586,800	49.17
10-Nov-09	48.52	49.44	48.42	49.12	631,500	49.12
9-Nov-09	47.81	48.80	47.81	48.80	651,100	48.80
6-Nov-09	46.69	47.22	46.41	46.59	665,400	46.59
5-Nov-09	47.09	47.45	46.92	47.39	591,400	47.39
4-Nov-09	47.60	47.97	46.94	47.05	892,700	47.05
4-Nov-09	$ 0.646 Dividend
3-Nov-09	46.26	47.54	46.09	47.53	818,100	46.88
2-Nov-09	46.66	47.35	46.09	46.52	1,219,200	45.89
30-Oct-09	47.79	47.79	45.88	46.37	1,156,900	45.74
29-Oct-09	47.65	48.19	47.13	48.09	774,200	47.44
28-Oct-09	47.03	47.54	46.40	46.83	830,800	46.19
27-Oct-09	48.50	48.65	47.22	47.37	916,700	46.73
26-Oct-09	49.46	49.70	48.36	48.55	659,800	47.89
23-Oct-09	50.47	50.53	49.38	49.53	780,900	48.86
22-Oct-09	49.41	50.72	49.35	50.66	536,200	49.97
21-Oct-09	49.89	50.71	49.68	49.80	757,800	49.12
20-Oct-09	50.91	50.91	49.89	50.07	499,800	49.39
19-Oct-09	50.82	51.09	50.36	51.03	382,900	50.34
16-Oct-09	50.51	50.64	50.08	50.45	473,600	49.76
15-Oct-09	50.87	51.34	50.63	50.81	490,000	50.12
14-Oct-09	51.36	51.38	50.80	51.25	478,400	50.55
13-Oct-09	51.05	51.16	50.26	50.43	426,700	49.74
12-Oct-09	50.68	51.09	50.68	50.72	212,500	50.03
9-Oct-09	50.83	51.16	50.29	50.51	582,500	49.82
8-Oct-09	50.49	50.70	49.96	50.58	741,400	49.89
7-Oct-09	49.64	49.99	49.14	49.95	537,900	49.27
6-Oct-09	49.88	50.28	48.99	49.60	443,000	48.93
5-Oct-09	48.38	49.50	48.25	49.24	564,100	48.57
2-Oct-09	48.26	48.43	47.66	47.89	764,400	47.24
1-Oct-09	50.59	50.82	48.82	48.82	476,200	48.16
30-Sep-09	50.53	50.87	49.53	50.64	519,300	49.95
29-Sep-09	49.79	50.22	49.59	49.66	451,600	48.99
28-Sep-09	48.75	50.15	48.55	50.00	377,200	49.32
25-Sep-09	48.66	49.34	48.37	48.70	514,800	48.04
24-Sep-09	50.27	50.47	48.55	48.73	831,600	48.07
23-Sep-09	50.33	51.20	50.24	50.26	771,000	49.58
22-Sep-09	49.88	50.61	49.71	50.50	399,600	49.81
21-Sep-09	49.36	49.63	48.85	49.18	502,500	48.51
18-Sep-09	50.34	50.68	50.11	50.18	432,200	49.50
17-Sep-09	49.51	50.96	49.51	50.38	612,300	49.70
16-Sep-09	49.56	49.90	49.25	49.88	462,100	49.20
15-Sep-09	48.52	49.35	48.00	49.23	617,900	48.56
14-Sep-09	47.29	48.28	47.27	48.22	382,500	47.56
11-Sep-09	48.14	48.32	47.71	48.05	465,700	47.40
10-Sep-09	47.45	48.03	47.30	47.92	327,700	47.27
9-Sep-09	48.34	48.34	47.32	47.55	482,500	46.90
8-Sep-09	48.77	49.18	47.66	48.04	448,400	47.39
4-Sep-09	46.82	47.84	46.80	47.82	396,100	47.17
3-Sep-09	46.15	46.64	45.91	46.43	413,500	45.80
2-Sep-09	45.62	46.25	45.29	45.65	823,000	45.03
1-Sep-09	48.07	48.52	46.17	46.17	837,700	45.54
31-Aug-09	47.23	48.33	46.70	48.22	697,200	47.56
28-Aug-09	49.88	50.10	47.99	48.12	830,200	47.47
27-Aug-09	49.37	49.79	48.29	49.79	1,020,600	49.11
26-Aug-09	47.53	49.03	47.21	48.96	823,600	48.29
25-Aug-09	47.49	48.59	47.02	48.20	1,412,400	47.54
24-Aug-09	47.50	47.77	45.44	45.57	1,834,100	44.95
21-Aug-09	46.72	47.06	46.44	47.03	439,100	46.39
20-Aug-09	46.12	46.45	45.80	46.42	364,600	45.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions