Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	BMO	89.52	90.77	89.0799	89.621	0.301	494,668	4,256	88.89	89.98
2024-04-30	Z	BMO	89.52	90.27	89.23	89.32	-0.90	1,133,254	2,893	88.89	93.69
2024-04-29	Z	BMO	91.20	91.43	89.75	90.23	-0.665	666,647	3,868	89.76	98.34
2024-04-26	Z	BMO	91.71	91.90	90.48	90.91	-0.7768	3,961,611	3,911	90.70	99.06
2024-04-25	Z	BMO	92.06	93.04	91.28	92.72	-0.10	3,247,106	2,655	91.86	105.29
2024-04-24	Z	BMO	93.43	94.14	92.33	92.84	-0.99	348,887	2,702	92.38	107.57
2024-04-23	Z	BMO	93.33	93.99	93.04	93.82	0.83	606,020	2,716	92.88	94.76
2024-04-22	Z	BMO	92.81	93.37	92.30	92.99	0.82	409,046	3,104	93.25	101.49
2024-04-19	Z	BMO	91.25	92.62	91.15	92.14	1.125	351,583	3,201	81.73	102.03
2024-04-18	Z	BMO	91.58	91.89	90.34	91.01	0.07	718,085	4,184	91.00	94.00
2024-04-17	Z	BMO	91.51	92.09	90.35	90.96	-0.2199	654,813	4,020	90.08	101.29
2024-04-16	Z	BMO	92.28	92.48	90.84	91.16	-1.60	709,058	4,648	90.01	94.00
2024-04-15	Z	BMO	94.22	94.43	92.39	92.745	-0.275	711,783	6,811	80.98	106.08
2024-04-12	Z	BMO	94.00	94.14	92.61	93.02	-1.795	701,316	5,618	90.80	97.24
2024-04-11	Z	BMO	95.57	95.57	94.08	94.81	-0.77	896,088	5,429	94.01	103.61
2024-04-10	Z	BMO	96.71	96.94	94.7406	95.57	-2.77	962,389	5,117	94.29	101.98
2024-04-09	Z	BMO	98.46	98.83	97.53	98.36	0.34	589,662	4,436	80.98	99.99
2024-04-08	Z	BMO	97.51	98.30	97.25	98.03	0.864	347,064	2,080	90.76	99.00
2024-04-05	Z	BMO	96.27	97.58	95.95	97.15	0.54	369,208	2,757	95.93	98.00
2024-04-04	Z	BMO	97.94	98.99	96.375	96.61	-0.29	858,645	3,031	83.95	98.54
2024-04-03	Z	BMO	96.30	97.87	96.21	96.90	0.47	479,725	3,679	88.62	105.83
2024-04-02	Z	BMO	97.20	97.635	96.245	96.44	-1.155	414,608	3,037	94.51	106.99
2024-04-01	Z	BMO	97.63	98.02	97.00	97.61	-0.07	731,753	2,469	95.66	98.52
2024-03-29	Z	BMO	96.50	97.98	96.32	97.68	1.32	0	0	90.76	98.52
2024-03-28	Z	BMO	96.50	97.98	96.32	97.68	1.32	397,175	2,562	90.76	98.52
2024-03-27	Z	BMO	95.85	96.43	95.69	96.38	0.39	452,634	2,598	95.80	97.15
2024-03-26	Z	BMO	96.07	96.22	95.72	95.97	0.279	271,126	2,248	87.25	100.00
2024-03-25	Z	BMO	95.61	96.36	95.605	95.69	0.23	2,251,099	2,132	86.00	105.72
2024-03-22	Z	BMO	96.14	96.60	95.43	95.49	-0.94	317,827	1,970	82.81	101.00
2024-03-21	Z	BMO	96.36	97.0299	95.98	96.44	0.29	413,046	2,086	92.18	97.15
2024-03-20	Z	BMO	93.84	96.15	93.75	96.13	2.06	415,515	2,700	87.76	97.40
2024-03-19	Z	BMO	93.67	94.52	93.53	94.04	0.12	371,751	2,099	93.85	100.00
2024-03-18	Z	BMO	93.93	94.13	93.10	93.92	0.065	256,501	2,059	84.00	95.86
2024-03-15	Z	BMO	93.48	94.37	92.97	93.85	0.09	437,905	2,489	93.06	103.94
2024-03-14	Z	BMO	95.53	95.53	93.49	93.77	-1.77	380,146	2,173	93.00	96.75
2024-03-13	Z	BMO	94.61	95.60	94.51	95.53	1.00	868,051	2,913	90.50	95.76
2024-03-12	Z	BMO	94.64	94.68	94.06	94.53	0.10	289,152	1,792	90.50	94.98
2024-03-11	Z	BMO	93.52	94.56	93.42	94.43	0.39	361,632	2,488	90.50	94.98
2024-03-08	Z	BMO	94.22	94.46	93.855	94.03	0.15	396,592	2,646	93.30	94.99
2024-03-07	Z	BMO	93.06	94.00	92.62	93.88	1.41	422,270	2,887	82.77	96.30
2024-03-06	Z	BMO	92.31	92.95	91.865	92.47	0.989	795,744	3,288	84.14	103.10
2024-03-05	Z	BMO	91.29	92.00	91.13	91.47	0.08	670,018	3,388	91.00	100.20
2024-03-04	Z	BMO	90.61	91.88	90.55	91.38	0.63	916,872	3,455	90.50	100.00
2024-03-01	Z	BMO	90.675	91.18	89.89	90.76	0.26	619,908	2,947	90.01	100.20
2024-02-29	Z	BMO	90.07	90.62	89.60	90.50	0.97	832,472	3,512	90.02	90.50
2024-02-28	Z	BMO	90.26	90.63	89.37	89.53	-0.86	672,523	3,429	89.08	99.06
2024-02-27	Z	BMO	90.60	90.965	88.55	90.39	-3.45	2,282,438	8,384	90.01	91.35
2024-02-26	Z	BMO	94.55	95.295	93.84	93.88	-1.04	774,269	3,713	90.10	95.38
2024-02-23	Z	BMO	94.82	95.50	94.74	94.92	0.11	2,508,520	2,764	94.79	95.56
2024-02-22	Z	BMO	95.00	96.04	94.55	94.78	0.44	567,319	3,123	94.59	95.29
2024-02-21	Z	BMO	94.67	94.75	94.04	94.30	-0.28	342,100	2,191	94.06	95.19
2024-02-20	Z	BMO	94.01	94.97	94.01	94.60	0.445	520,699	3,061	87.76	101.20
2024-02-19	Z	BMO	94.24	94.93	93.91	94.19	-0.41	0	0	82.31	102.24
2024-02-16	Z	BMO	94.24	94.93	93.91	94.19	-0.41	269,653	2,653	82.31	102.24
2024-02-15	Z	BMO	92.84	94.77	92.84	94.57	1.98	507,620	2,708	83.95	97.48
2024-02-14	Z	BMO	91.55	92.59	91.40	92.58	2.01	445,497	2,721	81.62	102.27
2024-02-13	Z	BMO	92.50	92.50	89.67	90.58	-3.23	1,258,144	3,737	87.80	92.29
2024-02-12	Z	BMO	92.62	93.85	92.51	93.83	1.21	450,502	2,907	93.26	100.00
2024-02-09	Z	BMO	92.04	92.659	91.40	92.64	0.76	440,130	2,178	92.00	103.06
2024-02-08	Z	BMO	91.41	91.92	90.8803	91.88	0.14	314,724	2,203	91.90	93.50
2024-02-07	Z	BMO	92.18	92.26	91.47	91.75	-0.32	437,615	2,403	82.07	101.03
2024-02-06	Z	BMO	91.80	92.61	91.71	92.05	-0.18	644,247	2,983	91.56	101.80
2024-02-05	Z	BMO	93.22	93.22	91.8805	92.21	-1.25	421,393	3,038	88.56	101.80
2024-02-02	Z	BMO	93.69	93.71	92.68	93.47	-0.65	587,969	3,615	92.69	102.40