BMO.TOBMO.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $193.82 | $199.83 | $192.74 | $198.90 | 1.59M |
| 2/27/2026 | $201.80 | $202.00 | $195.71 | $196.31 | 4.79M |
| 2/26/2026 | $202.52 | $203.71 | $201.16 | $203.64 | 1.57M |
| 2/25/2026 | $199.00 | $204.57 | $197.99 | $202.52 | 2.77M |
| 2/24/2026 | $194.90 | $195.82 | $194.16 | $195.06 | 2.28M |
| 2/23/2026 | $199.71 | $201.05 | $193.80 | $194.97 | 3.58M |
| 2/20/2026 | $196.25 | $199.90 | $195.45 | $199.76 | 1.69M |
| 2/19/2026 | $194.38 | $196.76 | $194.00 | $196.75 | 2.52M |
| 2/18/2026 | $194.06 | $195.83 | $193.91 | $195.15 | 1.18M |
| 2/17/2026 | $192.65 | $194.01 | $191.82 | $192.93 | 2.03M |
| 2/13/2026 | $190.35 | $192.30 | $188.59 | $192.17 | 1.62M |
| 2/12/2026 | $195.51 | $196.00 | $190.25 | $190.78 | 3.44M |
| 2/11/2026 | $198.06 | $198.68 | $194.83 | $195.00 | 3.65M |
| 2/10/2026 | $196.64 | $197.76 | $195.89 | $197.49 | 2.90M |
| 2/9/2026 | $194.04 | $196.36 | $193.49 | $196.29 | 4.18M |
| 2/6/2026 | $192.39 | $193.87 | $192.16 | $193.48 | 2.70M |
| 2/5/2026 | $191.22 | $192.50 | $189.82 | $191.60 | 3.90M |
| 2/4/2026 | $194.24 | $194.88 | $191.46 | $192.46 | 5.23M |
| 2/3/2026 | $191.00 | $193.08 | $190.20 | $193.03 | 4.71M |
| 2/2/2026 | $185.34 | $190.16 | $185.10 | $189.35 | 3.50M |
| 1/30/2026 | $187.08 | $188.00 | $184.14 | $185.37 | 3.90M |
| 1/29/2026 | $188.33 | $191.02 | $188.27 | $190.90 | 5.17M |
| 1/28/2026 | $187.98 | $190.74 | $187.34 | $188.81 | 6.66M |
| 1/27/2026 | $187.00 | $188.53 | $187.00 | $187.40 | 4.13M |
| 1/26/2026 | $188.35 | $189.55 | $187.00 | $187.61 | 2.89M |
| 1/23/2026 | $191.02 | $191.14 | $186.97 | $188.62 | 3.91M |
| 1/22/2026 | $188.54 | $191.51 | $188.38 | $191.15 | 2.50M |
| 1/21/2026 | $185.95 | $188.82 | $185.54 | $187.66 | 1.73M |
| 1/20/2026 | $188.01 | $188.15 | $184.80 | $185.82 | 2.19M |
| 1/19/2026 | $188.64 | $189.63 | $187.59 | $188.64 | 896,300 |
| 1/16/2026 | $187.36 | $190.98 | $187.25 | $189.81 | 2.47M |
| 1/15/2026 | $185.69 | $187.44 | $185.35 | $187.44 | 1.28M |
| 1/14/2026 | $183.21 | $185.09 | $181.86 | $185.09 | 1.88M |
| 1/13/2026 | $186.04 | $186.50 | $182.90 | $183.60 | 2.90M |
| 1/12/2026 | $183.90 | $186.00 | $183.58 | $185.94 | 2.52M |
| 1/9/2026 | $185.61 | $185.99 | $183.83 | $184.56 | 3.36M |
| 1/8/2026 | $182.91 | $185.82 | $182.91 | $184.86 | 3.31M |
| 1/7/2026 | $183.08 | $184.74 | $182.58 | $183.27 | 2.66M |
| 1/6/2026 | $184.41 | $185.86 | $183.23 | $183.69 | 3.53M |
| 1/5/2026 | $181.56 | $184.95 | $181.55 | $184.59 | 2.48M |
| 1/2/2026 | $178.90 | $181.61 | $178.31 | $181.61 | 1.83M |
| 12/31/2025 | $178.76 | $179.15 | $177.91 | $178.25 | 980,400 |
| 12/30/2025 | $179.96 | $180.55 | $178.69 | $178.75 | 1.50M |
| 12/29/2025 | $178.21 | $180.52 | $178.21 | $179.81 | 1.49M |
| 12/24/2025 | $178.42 | $179.29 | $177.91 | $178.40 | 344,300 |
| 12/23/2025 | $178.42 | $179.89 | $178.20 | $178.43 | 1.05M |
| 12/22/2025 | $178.77 | $179.37 | $177.73 | $178.46 | 2.11M |
| 12/19/2025 | $178.25 | $179.86 | $178.24 | $178.98 | 4.27M |
| 12/18/2025 | $177.98 | $178.17 | $177.22 | $177.68 | 1.13M |
| 12/17/2025 | $180.26 | $180.26 | $176.27 | $177.03 | 1.51M |
| 12/16/2025 | $181.37 | $181.90 | $178.90 | $179.57 | 1.79M |
| 12/15/2025 | $181.85 | $182.53 | $181.23 | $181.91 | 1.12M |
| 12/12/2025 | $182.05 | $182.89 | $181.00 | $181.30 | 1.25M |
| 12/11/2025 | $178.77 | $182.33 | $178.77 | $181.91 | 2.27M |
| 12/10/2025 | $175.12 | $179.24 | $175.12 | $178.76 | 3.87M |
| 12/9/2025 | $175.95 | $176.72 | $175.05 | $175.23 | 2.02M |
| 12/8/2025 | $177.52 | $177.85 | $175.20 | $175.45 | 3.72M |
| 12/5/2025 | $177.21 | $179.57 | $177.02 | $178.24 | 2.41M |
| 12/4/2025 | $177.85 | $178.95 | $171.78 | $176.82 | 4.03M |
| 12/3/2025 | $175.75 | $177.21 | $175.75 | $177.02 | 2.18M |