Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-18	T	BMO	157.18	157.29	156.33	156.85	-0.34	2,094,923	13,641	156.56	156.90	1,423,087	83,403	81,515	40,034	15,667	174,495	49,190			92,348		60,900	896
2025-07-17	T	BMO	155.00	157.39	154.84	157.19	1.52	3,164,705	18,655	157.11	157.40	2,233,008	104,147	95,528	51,174	22,779	276,608	69,785			135,867		55,400	1,244
2025-07-16	T	BMO	155.13	155.80	154.15	155.67	0.98	2,359,983	15,427	155.53	155.79	1,551,893	125,888	79,453	45,933	20,762	221,457	56,227			122,174		61,400	2,026
2025-07-15	T	BMO	155.46	155.89	154.36	154.69	-0.87	2,620,083	14,038	154.50	155.00	1,802,720	97,847	78,954	48,201	19,361	237,742	54,539			141,151		64,900	1,000
2025-07-14	T	BMO	155.56	155.91	155.00	155.56	-0.10	2,438,027	11,147	155.25	155.77	1,823,596	59,903	47,282	23,337	16,812	196,838	44,971			110,981		37,100	1,353
2025-07-11	T	BMO	155.68	156.15	154.96	155.66	-0.95	3,494,698	16,984	155.55	155.70	2,565,339	97,003	90,844	63,667	32,650	232,615	75,208			165,954		77,200	2,085
2025-07-10	T	BMO	154.47	156.94	154.47	156.61	1.86	5,133,340	18,639	156.41	156.68	3,774,448	466,135	113,507	41,823	20,793	314,426	63,222			148,583		77,600	1,528
2025-07-09	T	BMO	154.65	155.67	154.46	154.75	0.54	3,137,288	14,432	154.67	155.00	2,365,562	108,764	63,641	43,598	19,575	246,993	63,801			95,065		54,100	925
2025-07-08	T	BMO	153.00	154.37	153.00	154.21	1.25	2,739,128	17,308	154.00	154.24	1,976,352	76,055	49,664	38,306	25,550	267,205	68,101			103,267		60,900	1,309
2025-07-07	T	BMO	153.90	154.47	152.68	152.96	-0.84	3,874,824	17,456	152.88	153.15	2,991,106	130,565	71,585	54,547	24,002	195,091	90,984		25,100	118,681		87,000	1,223
2025-07-04	T	BMO	153.52	154.23	153.51	153.80	-0.29	1,229,470	7,263	153.80	153.85	540,431	58,884	33,698	15,074	13,884	271,613	22,044		142,000	61,335		26,600	1,021
2025-07-03	T	BMO	152.35	154.10	152.22	154.09	1.74	2,901,774	17,068	153.80	154.13	1,734,505	189,347	73,397	33,154	19,914	413,632	67,875		3,700	155,768		61,500	1,653
2025-07-02	T	BMO	151.50	152.49	151.03	152.35	1.44	3,889,068	20,495	151.55	152.40	2,590,064	513,453	87,978	49,953	18,235	214,235	69,753			168,113		69,700	2,318
2025-06-30	T	BMO	150.00	150.93	149.60	150.91	1.35	4,099,557	18,443	150.70	150.92	3,289,232	92,150	75,477	29,067	23,711	224,160	54,790			140,416		85,700	1,026
2025-06-27	T	BMO	148.59	149.98	148.59	149.56	0.69	3,896,373	18,670	149.01	149.59	2,892,531	114,745	56,565	26,074	20,321	318,056	63,871			198,370		86,500	1,807
2025-06-26	T	BMO	146.40	148.87	146.40	148.87	2.54	4,497,003	18,859	148.25	148.89	3,312,922	108,477	78,184	44,250	21,358	466,621	64,240			196,162		81,000	1,038
2025-06-25	T	BMO	146.34	146.66	146.00	146.33	-0.22	1,747,342	10,052	146.05	146.40	1,328,502	63,794	33,681	18,491	9,639	106,853	26,109			66,950		44,300	936
2025-06-24	T	BMO	145.46	146.80	145.27	146.55	1.85	2,661,282	15,738	146.30	146.80	1,862,644	65,548	65,803	37,030	10,964	267,778	67,231			96,640		67,300	959
2025-06-23	T	BMO	144.33	144.93	143.35	144.70	0.06	2,342,285	15,339	144.25	144.70	1,318,441	99,220	68,843	55,344	19,592	362,396	40,704		32,100	175,336		78,700	1,864
2025-06-20	T	BMO	145.28	145.31	144.15	144.64	0.37	4,370,252	14,724	144.32	144.70	3,599,525	126,923	80,910	27,539	15,033	180,532	42,156			115,027		77,800	2,517
2025-06-19	T	BMO	145.31	145.78	144.075	144.27	-1.30	1,842,582	10,419	144.20	144.43	1,033,943	280,823	43,430	19,300	22,309	114,780	28,959			179,174		26,900	1,224
2025-06-18	T	BMO	145.18	145.77	144.72	145.57	0.66	1,867,415	13,966	145.12	145.58	1,171,534	91,976	61,860	30,495	18,899	194,258	76,997			85,703		71,700	1,457
2025-06-17	T	BMO	144.86	145.335	144.40	144.91	-0.28	2,160,146	14,820	144.75	145.00	1,379,801	89,400	75,255	19,206	11,991	323,419	44,218			78,098		63,000	798
2025-06-16	T	BMO	145.98	147.05	145.06	145.19	-0.10	2,101,789	15,318	145.09	145.48	1,322,639	119,276	47,389	46,283	23,724	241,381	63,022			112,609		56,800	1,473
2025-06-13	T	BMO	146.55	146.64	145.23	145.29	-2.31	2,419,570	15,084	145.23	146.00	1,428,219	102,019	59,377	53,660	19,075	302,858	45,330		27,400	156,576		56,200	3,634
2025-06-12	T	BMO	147.47	147.75	146.85	147.60	0.31	1,841,425	8,778	147.09	147.66	818,954	638,750	41,176	17,271	18,425	150,737	25,631			53,650		37,900	1,106
2025-06-11	T	BMO	147.70	148.00	147.18	147.29	-0.26	1,345,597	9,758	147.21	147.56	802,177	94,675	37,769	32,940	17,760	142,272	39,455		2,900	75,511		45,800	1,133
2025-06-10	T	BMO	148.05	148.18	147.19	147.55	-0.36	1,737,334	11,247	147.41	147.60	1,097,934	111,882	60,460	40,770	23,992	114,303	57,388			105,469		38,500	1,497
2025-06-09	T	BMO	147.41	148.41	147.34	147.91	-0.38	1,403,456	10,523	147.62	148.10	893,084	107,728	40,574	31,096	13,571	95,108	30,456			109,340		35,200	1,849
2025-06-06	T	BMO	148.92	149.33	148.00	148.29	0.27	1,982,614	12,226	148.02	148.49	1,304,241	102,603	58,001	29,796	22,060	168,584	56,727			83,104		64,600	1,115
2025-06-05	T	BMO	148.50	148.69	147.40	148.02	-0.10	1,808,885	12,353	147.90	148.26	1,156,453	84,482	47,742	26,088	19,830	170,564	46,151			136,865		48,000	1,118
2025-06-04	T	BMO	147.94	148.50	147.27	148.12	0.18	2,076,630	14,424	147.30	148.14	1,244,019	228,011	53,284	39,492	21,030	187,190	79,250			98,067		53,300	829
2025-06-03	T	BMO	148.19	148.29	147.33	147.94	0.11	2,372,026	16,251	147.30	147.95	1,440,959	126,695	71,976	37,880	26,495	284,473	61,884			158,029		54,000	1,067
2025-06-02	T	BMO	147.00	148.02	146.38	147.83	0.46	2,600,938	13,251	147.20	147.90	1,928,332	113,536	60,250	33,905	19,543	181,078	55,478			91,831		57,700	1,655
2025-05-30	T	BMO	147.29	148.13	147.05	147.37	-0.42	3,743,169	14,112	147.10	147.60	2,873,721	327,056	68,157	36,413	22,182	141,441	59,273			93,124		59,200	1,282
2025-05-29	T	BMO	148.12	148.40	146.48	147.79	0.70	3,899,734	19,811	147.77	147.93	2,668,651	359,495	107,720	47,450	26,737	233,359	133,289			128,047		90,900	2,151
2025-05-28	T	BMO	146.67	149.95	146.59	147.09	2.23	5,988,839	28,722	146.88	147.90	4,612,730	114,716	150,204	33,806	50,779	355,678	133,128			257,402		69,200	2,170
2025-05-27	T	BMO	143.12	144.88	142.87	144.86	0.99	4,834,007	19,889	144.54	144.88	3,800,470	132,076	101,209	34,323	22,506	328,216	67,900			146,678		65,300	3,581
2025-05-26	T	BMO	143.52	144.53	143.41	143.87	1.20	1,121,785	8,829	143.75	143.93	644,031	59,741	37,710	15,434	21,644	89,922	21,372			81,572		26,700	1,057
2025-05-23	T	BMO	142.30	143.46	142.02	142.67	-1.06	2,476,948	15,755	142.52	142.75	1,703,502	89,479	61,080	70,238	24,983	146,277	59,865			128,985		62,000	2,201
2025-05-22	T	BMO	143.44	144.16	142.76	143.73	0.39	4,077,586	15,688	143.33	143.96	3,302,791	87,582	67,732	15,969	18,651	221,273	52,951		6,900	129,773		65,100	1,250
2025-05-21	T	BMO	143.33	143.68	142.44	143.34	-0.77	3,703,015	16,462	143.10	143.75	2,775,997	82,344	50,763	48,005	22,203	369,302	61,451			136,214		66,800	1,380
2025-05-20	T	BMO	144.30	144.75	143.98	144.11	0.36	3,981,510	15,601	143.76	144.25	2,977,921	367,781	70,376	20,048	23,488	243,480	58,464			99,614		6,700	611
2025-05-16	T	BMO	143.66	144.09	143.30	143.75	0.10	3,933,099	13,119	143.69	143.85	3,281,864	126,740	76,269	42,528	19,318	195,106	47,895			84,859		8,400	973
2025-05-15	T	BMO	142.41	143.80	141.85	143.65	0.48	2,551,453	15,113	143.34	143.68	1,759,078	79,263	78,421	52,933	20,046	273,767	46,849			113,639		9,500	1,118
2025-05-14	T	BMO	142.25	143.18	142.00	143.17	1.19	3,361,821	14,111	142.83	143.23	2,060,082	660,145	59,028	43,247	18,600	216,021	55,584			124,861		7,200	1,390
2025-05-13	T	BMO	142.06	142.26	141.08	141.98	0.09	1,794,180	12,473	141.80	142.13	1,212,227	66,693	74,386	46,423	23,623	128,516	56,622			112,628		4,800	1,343
2025-05-12	T	BMO	142.25	142.81	141.54	141.89	3.17	6,278,836	20,968	141.75	141.99	5,051,133	226,784	103,011	28,887	23,980	418,831	81,421			184,702		2,100	2,221
2025-05-09	T	BMO	138.60	138.88	138.00	138.72	0.72	3,030,988	12,999	138.69	138.82	2,483,072	91,962	61,640	28,879	15,179	154,046	34,003			90,190		9,700	1,357
2025-05-08	T	BMO	136.60	138.60	136.25	138.00	2.20	4,293,634	20,452	137.70	138.20	3,306,222	145,589	109,729	31,067	27,704	291,409	63,273		12,200	165,059		19,900	1,535
2025-05-07	T	BMO	135.69	136.04	134.96	135.80	0.76	4,103,021	15,795	135.50	135.81	3,452,311	87,944	92,921	21,637	18,127	179,151	54,040		1,000	112,071		11,600	1,371
2025-05-06	T	BMO	134.68	135.42	134.46	135.04	-0.04	3,126,762	13,876	134.95	135.34	2,489,320	88,210	68,496	46,143	16,039	231,563	39,726			82,906		9,000	1,263
2025-05-05	T	BMO	133.79	135.69	133.79	135.08	0.24	4,784,350	13,461	135.00	135.25	3,899,286	176,482	83,764	21,200	13,293	420,409	57,097			58,537		300	1,099
2025-05-02	T	BMO	134.82	134.96	133.95	134.84	1.57	5,885,416	18,423	134.70	134.87	4,959,899	68,684	154,328	28,680	31,530	348,905	64,157			122,643		1,000	1,959
2025-05-01	T	BMO	132.04	134.06	131.20	133.27	1.18	4,185,498	17,784	133.10	133.92	3,309,344	127,308	78,229	59,687	16,730	247,651	53,098			158,308		300	1,664
2025-04-30	T	BMO	131.45	132.09	129.73	132.09	0.24	9,356,176	17,371	132.09	132.15	8,602,603	100,166	94,171	28,949	20,378	235,730	70,059			112,233		200	1,193
2025-04-29	T	BMO	130.80	131.96	130.13	131.85	-0.62	8,312,073	15,703	131.58	131.88	7,628,077	93,062	79,068	38,813	14,826	191,955	39,204			131,589		300	1,650
2025-04-28	T	BMO	131.71	132.91	131.71	132.47	0.75	4,223,273	13,233	132.41	132.50	2,847,171	63,634	76,318	12,435	16,142	919,303	95,598			116,238		400	1,725
2025-04-25	T	BMO	132.00	132.84	131.30	131.72	-0.60	7,852,535	13,632	131.70	131.77	7,224,182	69,636	100,362	20,864	13,767	135,187	53,091			141,799		2,800	670
2025-04-24	T	BMO	130.63	132.40	130.63	132.32	1.67	6,481,951	14,682	132.24	132.35	5,659,664	69,608	103,924	25,114	20,994	299,465	45,528		10,100	131,609			1,520
2025-04-23	T	BMO	132.59	132.88	129.82	130.65	0.57	8,891,005	19,585	130.65	131.03	7,343,761	80,129	95,098	35,621	29,565	945,707	96,079			157,001			1,790
2025-04-22	T	BMO	128.73	130.25	128.65	130.08	2.33	2,997,058	15,615	130.00	130.15	2,331,313	67,866	91,043	21,247	20,839	239,118	41,857			97,168			1,129
2025-04-21	T	BMO	128.33	129.02	126.90	127.63	-1.69	3,004,377	13,825	127.58	127.77	2,334,289	60,979	87,121	26,295	18,053	166,119	57,782		21,900	109,762			1,513