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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	BMO	192.39	193.87	192.16	193.48	1.88	4,146,075	23,321	193.09	193.80	2,703,531	161,736	111,899	153,341	59,212	507,089	137,735			168,563		68,400	1,807
2026-02-05	T	BMO	191.22	192.50	189.82	191.60	-0.86	5,138,393	24,586	191.00	191.60	3,898,279	120,858	147,863	133,011	81,252	225,741	140,217			195,793		58,400	1,650
2026-02-04	T	BMO	194.24	194.88	191.46	192.46	-0.57	6,448,200	23,701	192.20	192.53	5,232,894	120,810	84,311	197,334	50,827	251,417	87,975			248,287		51,800	1,532
2026-02-03	T	BMO	191.00	193.08	190.20	193.03	3.68	5,958,189	26,238	191.83	193.10	4,707,273	165,706	115,931	22,115	76,526	351,581	58,501			235,179		62,600	1,983
2026-02-02	T	BMO	185.34	190.155	185.10	189.35	3.98	4,745,510	24,773	189.00	189.52	3,500,579	169,384	79,051	41,556	47,632	284,288	69,166			268,252		97,100	2,362
2026-01-30	T	BMO	187.08	188.43	184.14	185.37	-5.53	5,159,363	24,873	185.25	185.50	3,898,206	126,550	99,810	74,261	58,014	346,202	54,058			266,306		84,300	2,740
2026-01-29	T	BMO	188.33	191.02	188.26	190.90	2.09	6,432,128	26,701	190.00	190.95	5,171,997	277,160	130,315	61,987	35,157	323,282	51,970		18,900	252,157		28,000	1,470
2026-01-28	T	BMO	187.98	190.74	187.34	188.81	1.41	8,126,701	25,095	188.50	188.81	6,659,502	140,580	120,426	59,117	73,649	447,702	81,749			258,749		64,900	1,948
2026-01-27	T	BMO	187.00	188.53	187.00	187.40	-0.21	4,648,090	12,160	187.20	187.50	4,131,805	30,476	45,112	20,506	32,530	130,780	18,845			100,411		50,500	1,458
2026-01-26	T	BMO	188.35	189.55	186.99	187.61	-1.01	3,747,526	16,290	187.51	187.65	2,886,947	110,197	68,252	52,047	36,501	208,344	45,810			172,286		59,500	1,483
2026-01-23	T	BMO	191.02	191.15	186.97	188.62	-2.53	5,081,629	21,849	188.45	188.68	3,910,618	105,514	105,133	224,536	45,061	195,223	57,238			203,700		69,500	3,599
2026-01-22	T	BMO	188.54	191.51	188.38	191.15	3.49	3,774,400	20,302	190.50	191.20	2,497,079	102,660	76,445	74,820	44,471	454,896	61,959		3,000	233,221		53,000	2,458
2026-01-21	T	BMO	185.95	188.82	185.54	187.66	1.84	2,635,825	19,105	187.45	187.97	1,726,863	103,704	62,265	40,585	49,105	252,626	33,788			209,958		51,900	2,445
2026-01-20	T	BMO	188.01	188.15	184.80	185.82	-2.82	3,515,812	23,508	185.50	185.84	2,187,870	264,615	84,753	48,843	42,512	277,385	70,413			280,719		94,800	2,775
2026-01-19	T	BMO	188.64	189.63	187.58	188.64	-1.17	1,408,303	11,526	188.64	189.20	896,250	38,775	39,126	35,457	24,670	156,116	13,254			111,514		28,000	1,554
2026-01-16	T	BMO	187.36	190.99	187.25	189.81	2.37	3,975,465	24,502	189.60	190.00	2,468,418	200,535	104,865	90,733	72,087	396,214	138,634		12,900	210,292		60,800	2,364
2026-01-15	T	BMO	185.69	187.44	185.35	187.44	2.35	2,251,235	15,108	187.25	187.49	1,284,835	70,652	64,256	70,169	24,745	187,898	72,544			326,327		62,200	2,084
2026-01-14	T	BMO	183.21	185.09	181.86	185.09	1.49	2,565,692	14,712	184.15	185.11	1,882,675	100,634	41,353	44,332	36,096	148,594	29,808			135,016		55,400	1,879
2026-01-13	T	BMO	186.04	186.50	182.90	183.60	-2.34	3,966,317	20,991	183.45	183.72	2,898,280	154,972	78,763	45,487	34,657	242,575	52,162			250,090		69,200	3,160
2026-01-12	T	BMO	183.90	186.00	183.58	185.94	1.38	3,269,295	14,843	185.00	186.00	2,517,315	83,070	41,000	34,560	34,616	128,565	109,898			182,637		45,300	2,001
2026-01-09	T	BMO	185.61	185.99	183.83	184.56	-0.30	4,123,184	17,957	183.99	184.90	3,356,497	92,062	62,177	30,215	41,355	170,288	33,608			188,704		57,400	1,726
2026-01-08	T	BMO	182.91	185.82	182.91	184.86	1.59	4,113,974	16,185	184.66	184.86	3,308,423	93,065	64,393	39,091	31,071	202,303	49,230			196,022		49,000	1,196
2026-01-07	T	BMO	183.08	184.74	182.58	183.27	-0.42	3,417,963	16,317	183.05	183.60	2,660,240	83,023	38,379	34,339	40,794	178,771	31,565			197,265		48,400	2,171
2026-01-06	T	BMO	184.41	185.88	183.23	183.69	-0.90	4,413,665	19,060	183.55	184.00	3,527,499	114,743	79,802	65,630	49,323	235,176	54,404			142,835		56,600	2,400
2026-01-05	T	BMO	181.56	184.95	181.55	184.59	2.98	3,550,876	20,758	184.00	184.66	2,475,042	120,471	67,559	86,765	45,966	271,934	73,021			210,258		63,100	4,621
2026-01-02	T	BMO	178.90	181.61	178.30	181.61	3.36	2,722,795	13,532	180.80	181.65	1,827,224	94,589	47,102	8,715	23,151	431,295	27,597		22,800	119,398		35,500	1,495
2025-12-31	T	BMO	178.76	179.15	177.90	178.25	-0.50	1,417,108	8,484	178.20	178.55	980,367	57,149	34,372	40,337	9,943	116,567	22,424		800	73,388		33,500	745
2025-12-30	T	BMO	179.96	180.55	178.69	178.75	-1.06	2,177,803	11,729	178.74	179.16	1,503,101	88,848	29,191	101,628	13,062	187,383	19,448			108,386		35,500	1,339
2025-12-29	T	BMO	178.21	180.52	178.21	179.81	1.41	2,148,550	12,706	179.72	180.07	1,489,323	101,246	45,199	17,241	26,289	183,613	41,397			109,035		49,700	1,996
2025-12-24	T	BMO	178.42	179.29	177.91	178.68	0.25	592,057	5,402	178.35	178.75	344,285	37,511	25,544	7,575	8,330	45,989	14,189			42,279		25,800	1,047
2025-12-23	T	BMO	178.42	179.89	178.20	178.43	-0.03	1,683,361	11,677	178.41	178.70	1,046,098	93,771	34,288	37,106	24,313	212,711	53,564			91,472		43,100	1,265
2025-12-22	T	BMO	178.77	179.37	177.73	178.46	-0.52	2,860,004	13,262	178.30	178.56	2,112,528	74,701	33,735	27,389	16,406	228,312	60,537			158,482		32,900	1,903
2025-12-19	T	BMO	178.25	179.86	178.19	178.98	1.30	5,080,000	14,769	178.85	179.39	4,272,469	91,732	78,016	22,131	26,176	201,496	40,342			146,276		64,500	1,777
2025-12-18	T	BMO	177.98	178.17	177.21	177.68	0.65	1,965,052	15,377	177.60	177.95	1,133,488	93,007	67,537	18,917	29,353	219,341	44,054			194,456		63,500	1,603
2025-12-17	T	BMO	180.26	180.26	176.27	177.03	-2.54	2,620,855	20,288	176.90	177.18	1,507,903	112,692	74,264	26,583	42,034	354,908	49,929			242,061		59,000	3,057
2025-12-16	T	BMO	181.37	181.90	178.89	179.57	-2.34	2,642,675	16,884	179.50	180.00	1,785,313	140,585	51,342	29,553	50,607	236,988	60,859			139,833		64,900	2,495
2025-12-15	T	BMO	181.85	182.53	181.21	181.91	0.61	1,655,644	12,213	181.60	182.00	1,119,721	56,244	33,150	17,444	27,720	165,746	42,184			100,277		43,800	1,636
2025-12-12	T	BMO	182.05	182.89	181.00	181.30	-0.61	2,534,908	14,893	181.20	181.45	1,248,634	225,072	52,082	59,853	35,503	560,242	62,103			149,291		53,500	1,851
2025-12-11	T	BMO	178.77	182.33	178.77	181.91	3.15	3,772,686	22,723	181.40	182.00	2,269,186	187,018	108,266	71,082	47,526	413,160	95,287		110,400	229,369		94,900	2,720
2025-12-10	T	BMO	175.12	179.24	175.12	178.76	3.53	5,027,692	22,153	178.50	178.78	3,869,733	110,544	78,119	34,163	32,288	364,793	78,254			237,040		82,900	2,532
2025-12-09	T	BMO	175.95	176.72	175.05	175.23	-0.22	2,965,149	18,227	175.06	175.45	2,020,533	102,142	63,695	109,000	21,321	266,103	54,754			185,150		56,700	1,116
2025-12-08	T	BMO	177.52	177.85	175.18	175.45	-2.79	4,964,746	23,628	175.40	176.05	3,724,827	122,890	72,411	45,986	30,974	459,257	55,977			251,128		70,900	2,987
2025-12-05	T	BMO	177.21	179.57	177.02	178.24	1.42	3,540,753	22,421	178.08	178.29	2,410,582	121,442	117,343	74,287	40,413	287,837	54,901			239,866		65,400	2,582
2025-12-04	T	BMO	177.85	178.95	171.78	176.82	-0.20	6,083,294	39,480	176.70	176.90	4,027,627	246,123	188,300	36,500	107,655	493,479	115,381			510,578		104,100	4,200
2025-12-03	T	BMO	175.75	177.28	175.75	177.02	1.24	2,955,764	15,998	176.55	177.05	2,179,668	97,516	66,988	43,699	36,794	190,823	22,988			149,834		69,000	1,420
2025-12-02	T	BMO	174.35	176.38	173.87	175.78	1.96	4,048,165	18,056	175.65	175.90	3,205,727	93,564	97,031	50,875	52,170	223,391	41,672			148,813		62,400	1,475
2025-12-01	T	BMO	175.80	176.25	172.88	173.82	-3.09	3,011,292	20,974	173.73	173.93	1,836,082	122,068	85,307	30,763	41,056	377,680	43,872			225,832		90,200	1,982
2025-11-28	T	BMO	176.01	177.07	175.38	176.91	0.92	1,736,783	10,945	176.90	177.00	1,161,692	66,014	39,012	26,486	13,309	210,668	19,278			102,852		44,800	925
2025-11-27	T	BMO	175.81	176.91	175.65	175.99	-0.08	886,318	7,642	175.96	176.20	482,714	69,595	21,743	41,688	16,838	96,179	7,946			63,375		28,300	934
2025-11-26	T	BMO	175.25	176.10	174.83	176.07	1.45	3,761,838	13,802	175.90	176.11	3,066,228	85,943	43,423	28,627	16,445	152,158	22,407			155,107		66,800	834
2025-11-25	T	BMO	171.94	175.15	171.94	174.62	2.02	3,249,124	21,974	174.60	174.87	1,986,359	149,517	106,448	37,082	32,225	304,337	61,941		10,200	202,568		112,100	1,966
2025-11-24	T	BMO	171.34	172.92	170.23	172.60	1.96	3,489,973	20,321	172.40	172.88	2,448,939	101,191	77,368	50,176	65,415	349,583	78,474		10,000	125,983		76,200	1,097
2025-11-21	T	BMO	169.99	171.04	169.36	170.64	1.51	2,268,485	16,814	170.50	170.90	1,402,393	112,152	86,464	63,105	34,949	192,681	39,034			138,806		102,500	1,301
2025-11-20	T	BMO	172.38	172.75	168.92	169.13	-2.08	2,917,447	22,275	169.00	169.60	1,778,163	155,886	68,091	52,111	40,772	225,950	64,821			218,764		115,100	1,362
2025-11-19	T	BMO	170.53	171.43	169.82	171.21	1.01	2,549,732	17,453	170.20	171.33	1,347,972	99,072	55,826	47,532	21,648	474,752	30,832			242,626		83,900	1,184
2025-11-18	T	BMO	170.48	171.12	169.40	170.20	-1.48	2,600,638	20,501	170.10	170.78	1,690,198	139,922	45,687	25,451	71,182	287,402	28,608			138,571		74,100	1,170
2025-11-17	T	BMO	172.87	173.74	170.88	171.68	-2.24	4,327,921	22,565	171.33	171.88	2,861,708	554,857	62,306	38,387	25,359	253,310	72,052			243,542		78,600	2,597
2025-11-14	T	BMO	173.00	173.92	171.10	173.92	-0.28	3,777,451	25,899	173.25	173.99	2,652,103	149,450	59,997	43,690	33,707	256,535	101,846			213,309		93,800	5,020
2025-11-13	T	BMO	176.38	177.02	173.76	174.20	-2.68	2,766,360	19,289	174.10	174.33	1,873,674	127,706	51,961	46,466	25,411	256,848	69,951			144,647		69,500	1,575
2025-11-12	T	BMO	176.00	177.405	175.53	176.88	1.49	4,226,165	20,610	176.58	177.04	2,903,634	183,455	62,428	55,638	50,671	437,221	58,429			244,845		88,200	1,224
2025-11-11	T	BMO	175.85	176.26	174.89	175.39	-0.34	1,823,239	14,064	175.38	175.95	1,151,626	135,857	66,321	52,926	22,795	170,760	42,030			89,261		51,400	776
2025-11-10	T	BMO	173.67	175.79	173.67	175.73	2.35	4,388,884	16,501	175.54	175.83	3,577,355	131,650	52,378	63,370	38,716	207,171	72,035			130,559		52,000	1,326