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
2025-01-13	T	BMO	139.46	140.39	139.12	139.46	-1.19	4,769,857	19,446	139.41	140.00	3,620,986	194,818	76,003	55,023	31,944	466,202	63,268			163,356			3,813
2025-01-10	T	BMO	141.19	141.37	140.31	140.65	-0.98	5,058,881	21,359	140.60	140.75	3,610,032	219,326	98,127	47,346	28,491	702,194	76,523			115,712			3,847
2025-01-09	T	BMO	141.43	142.00	141.04	141.63	0.08	943,886	7,615	141.50	141.90	571,037	100,414	37,452	15,564	15,629	78,870	21,931			64,449			1,818
2025-01-08	T	BMO	139.60	142.49	139.55	141.55	2.43	4,328,123	25,475	141.00	141.97	2,985,854	230,966	144,456	46,454	39,719	398,468	83,387			242,204		300	4,081
2025-01-07	T	BMO	138.45	139.33	138.09	139.12	1.17	2,539,621	15,024	138.80	139.35	1,758,112	128,891	58,132	44,241	24,042	230,216	48,761			130,524		300	1,991
2025-01-06	T	BMO	139.57	139.91	137.84	137.95	-0.82	2,678,968	14,336	137.90	138.25	1,750,378	120,300	71,675	29,148	26,828	212,902	58,230		157,000	185,446		300	4,528
2025-01-03	T	BMO	140.13	140.70	138.54	138.77	-1.02	1,743,158	12,797	138.67	138.95	1,156,462	113,961	59,307	32,787	19,719	177,646	40,421			81,511		500	3,251
2025-01-02	T	BMO	140.50	141.12	139.57	139.79	0.24	2,712,061	12,672	139.70	140.10	2,036,073	159,902	76,071	35,607	18,527	150,971	52,063			129,640		200	1,822
2024-12-31	T	BMO	139.42	140.15	139.22	139.55	0.43	2,862,991	7,906	139.28	139.70	2,436,647	122,216	33,631	44,115	11,149	80,291	50,219			48,441			1,414
2024-12-30	T	BMO	139.00	139.59	138.40	139.12	-0.82	2,785,189	11,143	139.00	139.51	1,844,684	467,245	74,545	88,063	17,319	105,122	36,025		5,000	92,215		500	2,182
2024-12-27	T	BMO	139.39	140.27	139.28	139.94	0.83	2,672,286	8,624	139.59	140.07	2,297,129	76,155	40,245	24,565	16,117	70,615	43,033			57,813		1,000	2,056
2024-12-24	T	BMO	139.28	139.52	138.88	139.11	-0.30	571,092	5,262	138.83	139.24	348,568	52,006	30,590	14,895	7,791	54,800	16,272			32,382		1,100	1,494
2024-12-23	T	BMO	138.22	139.57	138.10	139.41	0.57	2,750,467	10,596	139.10	139.45	2,257,050	104,423	56,691	51,927	16,958	111,460	49,412			63,449			2,770
2024-12-20	T	BMO	138.52	139.00	137.57	138.84	-0.29	5,546,765	20,687	138.75	138.98	4,534,554	202,189	90,862	67,205	27,001	283,374	82,585		3,500	130,456		300	3,851
2024-12-19	T	BMO	139.20	139.88	138.58	139.13	0.79	3,119,467	20,721	138.95	139.63	1,668,151	309,986	115,609	66,265	25,873	486,422	125,066			202,518		100	3,191
2024-12-18	T	BMO	140.60	140.80	137.28	138.34	-2.14	3,449,701	21,332	138.10	138.50	2,281,141	148,065	121,277	77,335	41,066	320,009	138,308			180,894		600	3,374
2024-12-17	T	BMO	139.92	140.89	139.36	140.48	-0.16	2,651,218	17,117	140.00	140.85	1,448,160	154,854	98,599	64,363	28,602	521,200	85,417			160,842		700	2,841
2024-12-16	T	BMO	140.50	141.03	139.90	140.64	-0.36	2,662,496	13,166	140.50	140.70	1,719,271	125,420	58,966	57,843	21,588	429,303	84,567			92,430		100	3,988
2024-12-13	T	BMO	141.20	141.30	140.42	141.00	-0.26	4,560,431	11,413	140.85	141.05	3,903,714	135,481	64,011	63,930	20,102	116,116	81,266			104,284			2,857
2024-12-12	T	BMO	142.34	142.475	140.90	141.26	-1.48	2,784,351	15,255	141.01	141.60	1,888,805	135,337	84,628	42,355	22,062	237,297	85,480			148,144		200	2,572
2024-12-11	T	BMO	143.29	143.68	142.18	142.74	-0.13	1,900,618	13,480	142.60	142.88	1,202,575	183,472	67,220	61,370	26,540	137,263	65,219			89,404		900	2,897
2024-12-10	T	BMO	142.76	143.45	142.50	142.87	-0.02	1,830,556	13,412	142.65	142.99	1,171,439	108,163	57,205	80,530	22,871	134,898	83,702			97,431		400	2,344
2024-12-09	T	BMO	146.20	146.60	142.23	142.89	-3.43	3,376,272	24,580	142.80	143.15	2,180,916	163,275	109,363	110,805	36,943	317,419	78,137			232,784		100	4,810
2024-12-06	T	BMO	140.49	147.54	140.48	146.32	6.59	5,806,799	39,489	146.00	146.45	3,547,432	317,999	228,548	77,113	101,966	751,582	163,401		3,600	320,277		100	8,249
2024-12-05	T	BMO	128.00	140.33	126.84	139.73	5.58	10,352,745	56,333	139.20	139.80	7,149,823	581,698	393,555	142,004	118,989	753,104	309,732		16,100	498,882		1,200	9,888
2024-12-04	T	BMO	134.13	134.86	133.71	134.13	0.04	3,897,350	19,922	133.71	134.16	2,872,589	157,961	165,116	46,781	35,141	323,310	79,121			139,774		1,600	3,533
2024-12-03	T	BMO	133.75	134.09	132.51	134.09	0.54	3,810,521	23,020	133.78	134.10	2,224,638	344,984	113,547	55,933	67,573	531,699	102,183			245,886		1,200	4,116
2024-12-02	T	BMO	133.67	133.90	132.75	133.55	0.05	5,240,314	15,537	133.50	133.60	4,496,328	96,157	81,258	23,908	24,947	223,429	35,309			179,854			2,596
2024-11-29	T	BMO	132.60	133.71	132.53	133.50	0.20	1,889,416	10,074	133.50	133.63	1,398,097	83,969	53,652	28,081	23,097	146,357	47,357			60,768		200	2,601
2024-11-28	T	BMO	133.49	133.66	133.05	133.30	0.09	1,241,431	6,081	133.10	133.30	851,795	61,560	35,522	37,082	10,189	157,425	18,671			47,161			1,604
2024-11-27	T	BMO	132.37	133.59	132.20	133.21	0.38	2,283,799	12,493	132.90	133.25	1,786,338	105,420	58,271	19,590	20,346	139,220	33,324			67,953			2,419
2024-11-26	T	BMO	133.34	133.63	132.20	132.83	-0.81	3,674,383	13,072	132.50	132.84	3,000,754	142,972	74,461	25,008	25,974	127,687	38,675			120,607		100	1,827
2024-11-25	T	BMO	133.00	134.16	132.89	133.64	0.96	5,759,479	20,414	133.42	133.88	4,710,549	150,720	124,014	26,204	32,987	356,447	50,325			136,473			1,441
2024-11-22	T	BMO	132.24	132.89	132.03	132.68	0.44	3,327,898	11,582	132.63	132.70	2,820,993	70,720	88,428	27,318	25,680	150,120	40,099			53,763		900	1,375
2024-11-21	T	BMO	131.45	132.84	131.06	132.24	0.76	4,222,357	16,096	132.08	132.40	3,056,020	147,882	87,819	48,180	25,555	596,373	54,123			89,754		500	2,466
2024-11-20	T	BMO	131.41	131.55	130.78	131.48	0.07	2,289,026	11,041	131.08	131.55	1,574,352	94,805	49,907	38,361	19,624	274,696	28,908			117,024			1,306
2024-11-19	T	BMO	129.17	131.45	128.52	131.41	1.08	2,239,712	12,586	131.37	131.46	1,640,608	80,507	59,292	44,302	26,385	207,539	39,397			83,225		400	2,152
2024-11-18	T	BMO	131.32	131.55	130.03	130.33	-0.99	4,151,995	14,299	130.28	130.45	3,536,836	107,292	90,557	33,632	20,384	144,781	57,648			88,894			1,439
2024-11-15	T	BMO	131.55	132.43	131.17	131.32	0.02	6,225,346	16,743	131.14	131.70	5,375,999	109,790	159,596	30,622	21,752	237,842	83,280			103,961		3,100	1,718
2024-11-14	T	BMO	131.25	132.41	131.20	131.30	0.42	2,665,073	14,460	131.25	131.40	2,037,158	128,552	81,000	33,990	25,017	142,772	50,987			103,069		500	1,727
2024-11-13	T	BMO	131.53	131.69	130.34	130.88	-0.36	1,597,525	10,881	130.68	131.00	1,058,555	67,115	45,136	76,894	22,684	131,875	32,499			106,655			2,007
2024-11-12	T	BMO	130.50	131.48	130.21	131.24	0.19	5,654,327	15,486	131.00	131.27	4,730,704	114,135	86,937	61,580	30,321	266,353	86,545			151,298		600	2,747
2024-11-11	T	BMO	129.88	131.19	129.79	131.05	1.75	7,024,031	17,305	130.80	131.05	5,439,868	180,951	124,633	86,237	25,135	795,940	145,416			125,439		900	3,428
2024-11-08	T	BMO	129.21	129.41	128.32	129.30	0.09	1,861,853	10,231	129.25	129.48	1,325,184	108,978	59,760	55,609	24,306	127,826	44,912			69,240			1,840
2024-11-07	T	BMO	130.10	130.50	128.97	129.21	-0.60	5,330,008	16,730	129.18	129.24	4,261,065	147,963	115,680	68,410	46,109	442,392	40,141			137,976			2,428
2024-11-06	T	BMO	129.27	129.965	127.37	129.81	3.48	4,865,678	27,029	129.60	129.94	2,718,355	299,177	168,939	40,563	53,488	990,449	95,296			289,607			3,178
2024-11-05	T	BMO	125.44	126.37	124.92	126.33	1.11	4,450,017	13,512	126.15	126.45	3,721,537	138,524	82,723	40,837	29,825	268,204	47,929			74,729		700	1,521
2024-11-04	T	BMO	126.36	126.70	124.60	125.22	-1.43	5,155,254	14,008	125.05	125.25	4,267,081	128,912	83,091	32,543	33,201	374,213	73,161			85,517		800	2,549
2024-11-01	T	BMO	127.44	128.075	126.36	126.65	-0.23	2,748,991	12,364	126.61	126.95	1,997,644	101,750	64,822	37,898	26,529	339,902	41,955			76,002		100	1,515
2024-10-31	T	BMO	127.90	128.05	125.83	126.88	-0.86	9,775,602	17,622	126.70	127.30	8,681,366	193,166	122,118	39,957	23,013	427,413	57,651			107,788			247
2024-10-30	T	BMO	127.43	128.20	127.00	127.74	-1.80	8,612,431	15,545	127.62	127.80	7,683,145	123,747	68,932	59,677	26,584	396,552	44,897			138,525		200	100
2024-10-29	T	BMO	129.12	130.01	129.03	129.54	-0.44	6,283,168	16,223	129.35	129.54	5,133,918	207,298	84,047	61,508	23,819	539,888	56,979			101,252		1,300
2024-10-28	T	BMO	128.90	130.12	128.90	129.98	1.03	6,309,809	20,511	129.90	130.05	5,152,107	107,153	84,393	27,889	22,284	699,966	28,500			132,382		100	100
2024-10-25	T	BMO	129.52	130.17	128.82	128.95	-0.39	4,905,379	23,251	128.90	129.00	3,617,289	152,716	100,830	28,464	19,823	780,714	34,438			114,249		200	100
2024-10-24	T	BMO	128.14	129.69	128.10	129.34	0.18	6,972,422	13,073	129.00	129.39	6,286,923	117,202	94,862	39,699	30,706	221,475	48,135			85,545		200	401
2024-10-23	T	BMO	128.20	129.18	127.99	129.16	0.57	2,018,506	11,037	129.09	129.18	1,302,884	108,786	70,503	57,876	28,863	238,334	73,239			72,777		3,100	248
2024-10-22	T	BMO	127.65	128.79	127.28	128.59	0.16	3,505,753	11,987	128.40	128.70	2,700,335	117,396	78,216	37,086	22,348	333,217	51,788			103,776		300	300
2024-10-21	T	BMO	129.90	130.09	127.73	128.43	-1.44	3,653,281	15,033	128.25	128.66	2,804,120	139,809	123,096	48,964	29,024	265,178	40,573			105,341		1,100	100
2024-10-18	T	BMO	129.31	130.13	128.72	129.87	0.75	3,369,619	14,946	129.85	129.95	2,536,809	113,667	73,268	38,340	16,668	240,089	42,303			218,918			300
2024-10-17	T	BMO	129.56	129.95	128.71	129.12	0.06	5,766,481	16,634	129.12	129.53	4,510,426	113,684	95,688	30,982	22,586	674,098	45,424			214,616			100
2024-10-16	T	BMO	128.04	129.365	128.04	129.06	1.20	4,604,192	15,284	129.00	129.20	3,722,243	142,598	85,102	47,160	26,224	311,815	43,747			160,760
2024-10-15	T	BMO	128.00	128.43	127.51	127.86	0.35	3,540,218	16,384	127.60	127.86	2,655,642	151,230	88,556	49,176	27,442	231,099	50,951			174,508