Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:04:29 EDT Sun 06 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
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
2025-07-04
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
2025-04-17
T
BMO
129.24
129.65
128.01
129.32
0.60
3,234,466
11,158
129.00
129.32
2,547,188
209,174
66,396
62,617
16,278
151,604
42,214
81,349
100
1,448
2025-04-16
T
BMO
128.87
129.59
127.28
128.72
-0.72
4,611,735
15,843
128.20
128.75
3,571,505
110,311
105,408
51,309
25,902
262,422
87,381
79,000
153,334
1,100
1,174
2025-04-15
T
BMO
129.20
129.85
128.25
129.44
1.41
2,570,758
13,366
129.30
129.45
1,949,104
55,581
105,448
36,518
15,940
163,474
38,142
123,026
1,418
2025-04-14
T
BMO
128.50
128.76
126.88
128.03
1.49
1,190,476
11,399
127.80
128.14
1,527,182
138,687
121,542
43,455
22,548
258,443
56,149
103,436
100
2,087
2025-04-11
T
BMO
124.25
127.01
124.25
126.54
2.07
6,313,022
20,100
126.45
126.80
5,241,510
220,126
107,739
76,463
24,589
281,594
76,929
11,900
173,037
500
1,497
2025-04-10
T
BMO
128.00
128.21
122.71
124.47
-5.03
8,109,640
35,568
124.11
124.49
5,434,108
262,426
280,144
72,658
28,137
1,373,162
153,246
299,283
2,256
2025-04-09
T
BMO
123.54
129.84
121.30
129.50
4.71
7,690,053
42,574
129.00
129.57
5,333,229
249,714
361,349
76,513
84,028
667,834
187,361
419,842
100
3,582
2025-04-08
T
BMO
128.69
129.10
123.84
124.79
-0.84
4,736,712
29,622
123.90
124.88
3,383,845
121,626
157,494
85,827
86,870
306,258
95,975
284,814
100
2,841
2025-04-07
T
BMO
122.00
128.50
121.97
125.63
-1.41
8,409,626
44,182
125.00
126.00
6,337,435
267,561
317,856
81,973
95,183
466,074
181,629
361,660
2,100
4,615