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
2026-06-12	T	BMO	233.79	236.57	233.75	235.25	2.82	2,424,685	17,813	235.25	235.55	1,596,211	93,615	49,711	34,019	64,678	183,034	37,405			157,801		70,700	1,611
2026-06-11	T	BMO	230.22	233.18	229.43	232.43	3.04	2,981,408	20,921	231.75	232.59	1,764,465	184,808	45,377	60,491	95,220	225,836	62,194			282,805		84,500	1,602
2026-06-10	T	BMO	229.83	231.59	229.05	229.39	-1.28	1,937,144	15,573	229.32	230.52	1,121,004	127,303	33,066	58,644	59,877	147,341	30,534			194,448		49,400	1,223
2026-06-09	T	BMO	231.00	232.65	227.69	230.67	1.02	2,462,791	19,458	229.00	230.92	1,585,610	117,897	102,191	14,999	100,083	159,197	22,423			160,378		96,300	1,357
2026-06-08	T	BMO	230.36	231.98	228.62	229.65	0.42	2,150,245	12,568	229.23	229.75	1,607,149	75,661	21,380	26,723	44,785	124,231	20,485			108,795		56,000	1,516
2026-06-05	T	BMO	228.00	230.55	228.00	229.23	-0.39	2,646,817	18,854	229.09	230.00	1,587,964	94,907	77,722	30,325	51,701	287,964	51,166			241,423		76,600	1,124
2026-06-04	T	BMO	226.71	230.47	226.05	229.62	4.09	2,280,444	15,824	229.50	230.00	1,418,994	128,129	35,163	38,763	44,249	162,424	46,636			208,419		68,500	1,507
2026-06-03	T	BMO	228.00	229.45	225.41	225.53	-3.33	2,657,481	17,301	225.50	226.00	1,773,952	151,069	37,321	25,100	48,283	167,903	41,981			234,232		63,300	1,733
2026-06-02	T	BMO	224.54	229.48	224.54	228.86	3.68	2,321,043	17,916	228.75	229.18	1,445,188	94,819	34,108	52,447	44,573	238,679	46,015			172,448		62,100	1,749
2026-06-01	T	BMO	225.25	227.75	224.39	225.18	1.25	3,932,782	23,807	225.00	225.39	2,814,835	179,962	45,689	32,645	60,810	288,090	85,446			226,918		63,000	2,184
2026-05-29	T	BMO	224.50	226.19	221.47	223.93	0.81	3,444,108	17,154	222.00	224.00	2,609,033	69,856	40,499	53,487	58,230	236,753	60,076			140,118		59,200	1,964
2026-05-28	T	BMO	225.32	225.60	222.25	223.12	-2.41	3,767,001	25,181	223.06	223.30	2,505,366	145,790	58,715	42,317	89,174	343,711	67,278			226,683		70,200	2,236
2026-05-27	T	BMO	223.24	226.10	223.00	225.53	1.89	4,591,420	22,141	225.25	225.87	3,481,666	173,841	61,921	27,338	105,700	299,208	64,103			183,389		70,300	2,296
2026-05-26	T	BMO	224.00	225.69	222.29	223.64	-0.89	2,604,431	16,170	222.50	223.75	1,759,898	91,970	31,323	25,110	45,648	194,945	51,083		4,800	211,592		56,700	1,690
2026-05-25	T	BMO	223.67	225.69	223.40	224.53	2.07	1,530,995	12,217	224.26	224.80	760,264	126,891	31,923	27,191	32,973	161,426	29,712		500	165,543		42,300	2,059
2026-05-22	T	BMO	221.89	222.93	220.90	222.46	2.40	2,597,515	13,848	222.33	222.73	1,842,422	126,930	18,601	44,466	40,424	143,895	50,139			133,133		64,500	1,943
2026-05-21	T	BMO	216.06	220.73	215.78	220.06	3.24	3,729,546	17,723	219.06	220.40	2,806,858	128,653	53,517	39,259	66,546	219,504	27,565			178,451		87,200	1,651
2026-05-20	T	BMO	212.08	218.15	212.08	216.82	4.91	5,223,841	21,835	216.00	217.56	3,968,452	182,217	54,309	48,437	58,775	324,918	100,793			214,701		87,700	1,499
2026-05-19	T	BMO	210.00	212.82	209.32	211.91	1.97	4,467,890	19,059	211.46	212.00	3,380,659	148,627	43,342	54,952	48,836	273,564	65,003			181,933		88,400	1,784
2026-05-15	T	BMO	208.20	209.94	207.20	209.94	-0.04	3,638,723	14,470	209.63	209.98	2,907,501	122,249	58,270	40,891	35,037	163,213	36,317			106,750		67,100	1,810
2026-05-14	T	BMO	206.74	209.99	206.31	209.98	3.98	2,955,445	16,650	209.72	210.00	2,001,796	176,381	75,193	45,330	34,244	219,542	40,421			173,600		74,500	1,633
2026-05-13	T	BMO	208.67	209.56	204.53	206.00	-3.04	3,653,353	20,697	205.68	206.15	2,551,897	174,286	52,486	64,436	68,260	212,298	63,379			203,612		77,700	1,536
2026-05-12	T	BMO	208.72	209.24	206.68	209.04	-0.34	5,010,196	17,892	208.85	209.08	4,113,276	199,432	74,913	37,686	45,201	169,131	51,405			131,586		83,100	1,586
2026-05-11	T	BMO	209.00	210.42	208.43	209.38	0.11	3,611,046	12,386	208.85	209.45	3,020,344	85,928	38,682	15,300	34,368	115,150	30,462			93,674		77,300	1,583
2026-05-08	T	BMO	209.24	210.89	207.58	209.27	0.98	3,059,045	22,130	208.00	209.50	1,911,414	92,610	43,699	54,197	45,097	302,946	84,810			227,144		122,500	1,697
2026-05-07	T	BMO	211.70	212.76	207.26	208.29	-3.15	2,833,027	17,305	208.14	208.45	1,905,885	111,972	46,083	30,700	52,193	151,357	50,731			188,735		62,400	1,927
2026-05-06	T	BMO	207.60	212.20	207.57	211.44	5.87	3,797,548	22,466	211.28	211.50	2,555,721	162,076	98,054	37,708	46,106	332,539	64,763			196,582		111,800	2,002
2026-05-05	T	BMO	203.50	206.15	203.50	205.57	1.43	4,179,095	11,799	205.30	205.99	3,610,724	56,768	39,631	40,685	42,959	106,919	32,605			114,948		53,400	1,504
2026-05-04	T	BMO	206.65	207.00	203.57	204.14	-3.27	8,067,397	16,087	204.00	204.28	7,296,249	81,297	71,530	27,029	55,714	151,738	35,800			139,972		79,300	2,104
2026-05-01	T	BMO	207.69	208.49	205.94	207.41	0.57	2,567,538	11,040	207.15	207.87	2,065,302	98,325	34,997	17,862	39,368	97,341	21,162			84,281		58,600	1,737
2026-04-30	T	BMO	199.80	207.19	199.80	206.84	3.85	6,095,083	17,399	206.60	207.16	5,154,514	125,749	58,452	37,992	51,466	289,262	71,517			132,398		88,800	2,205
2026-04-29	T	BMO	205.47	205.97	202.33	202.99	-4.21	2,552,114	16,567	202.79	203.01	1,748,723	76,954	60,661	24,289	52,342	233,130	30,901			122,728		98,600	1,528
2026-04-28	T	BMO	207.71	208.76	205.93	207.20	-0.59	5,639,229	18,003	207.15	207.20	4,688,911	110,776	25,377	27,616	53,758	307,089	41,400			171,258		97,800	1,927
2026-04-27	T	BMO	206.55	207.79	205.55	207.79	-0.25	6,280,746	16,981	207.65	207.80	5,457,062	120,703	35,641	26,637	45,756	217,246	39,130			150,101		90,500	1,967
2026-04-24	T	BMO	207.20	209.32	206.00	208.04	0.38	3,265,962	12,767	207.98	208.06	2,617,786	81,601	45,022	34,687	39,591	169,732	55,826			95,110		60,900	1,629
2026-04-23	T	BMO	205.69	208.13	205.61	207.66	1.29	5,479,225	14,322	207.50	207.80	4,657,617	112,354	22,533	63,922	54,390	140,514	32,013			201,695		62,100	1,199
2026-04-22	T	BMO	207.90	208.81	205.85	206.37	-0.88	1,707,427	10,630	206.00	206.40	1,170,620	91,879	15,616	36,130	40,391	112,060	46,992			81,775		61,500	1,473
2026-04-21	T	BMO	209.50	210.74	206.96	207.25	-2.36	2,667,063	15,806	207.25	208.00	1,805,018	79,643	29,454	49,601	43,537	305,936	51,289			145,416		69,300	1,899
2026-04-20	T	BMO	207.11	210.04	207.01	209.61	1.46	3,213,863	13,641	209.61	209.80	2,496,911	90,769	32,062	61,630	34,914	164,470	47,859			135,219		52,900	1,345
2026-04-17	T	BMO	205.60	210.055	205.32	208.15	3.47	3,007,471	19,497	207.50	208.35	1,850,009	154,352	61,083	10,779	48,475	302,226	90,588		4,900	200,366		88,700	2,872
2026-04-16	T	BMO	205.72	206.25	203.69	204.68	-0.69	3,075,445	15,094	204.40	204.68	2,301,544	76,276	36,803	19,487	36,776	259,817	56,508			127,774		65,900	1,658
2026-04-15	T	BMO	204.50	205.92	204.24	205.37	1.10	3,336,516	11,855	205.37	205.40	2,757,378	59,092	26,271	40,016	37,581	155,283	32,511			113,975		51,700	1,274
2026-04-14	T	BMO	201.50	204.54	201.11	204.27	2.73	2,855,386	16,908	204.00	204.27	1,889,320	104,989	52,952	62,070	43,404	241,484	43,207			187,511		85,500	1,803
2026-04-13	T	BMO	198.34	201.61	197.59	201.54	1.81	3,658,022	15,224	201.11	201.55	2,908,445	84,791	33,537	45,360	32,203	231,087	36,008			127,011		72,200	1,550
2026-04-10	T	BMO	197.20	200.59	197.20	199.73	2.64	3,416,415	13,969	199.45	199.98	2,664,780	83,063	26,579	47,647	45,573	198,621	42,520			159,298		62,500	1,718
2026-04-09	T	BMO	194.24	197.27	193.83	197.09	2.04	4,074,538	15,743	196.66	197.25	3,302,175	59,931	54,082	47,863	43,609	208,744	50,013			158,453		58,600	1,263
2026-04-08	T	BMO	196.49	197.35	194.34	195.05	2.84	3,986,636	20,748	195.00	195.29	2,946,471	72,458	70,217	32,830	57,056	287,920	70,195			239,730		63,500	2,126
2026-04-07	T	BMO	190.53	192.21	189.43	192.21	1.08	2,630,333	16,236	191.93	192.47	1,859,960	66,501	60,100	42,184	60,274	176,973	31,064			192,875		50,200	942
2026-04-06	T	BMO	189.42	191.68	189.42	191.13	1.49	2,159,752	4,432	190.99	191.50	2,159,752	69,045	13,629	14,301	38,665	95,809	26,332			94,770		36,800	760
2026-04-02	T	BMO	187.99	190.61	187.48	189.64	-0.80	2,354,013	15,550	189.37	189.85	1,664,292	73,819	35,928	36,770	54,916	186,498	25,085			123,124		73,600	1,377
2026-04-01	T	BMO	190.00	191.66	189.60	190.44	2.02	2,656,394	13,857	190.20	190.58	1,891,366	67,433	27,376	43,805	58,937	162,742	56,483		23,300	175,686		53,100	1,630
2026-03-31	T	BMO	184.99	188.56	184.84	188.42	5.07	2,957,934	18,314	187.32	188.49	2,027,170	120,111	65,981	13,339	67,148	226,396	45,063			195,585		78,800	1,846
2026-03-30	T	BMO	184.48	185.43	182.10	183.35	0.32	2,892,959	15,232	183.00	183.90	2,014,753	85,293	43,198	40,409	51,571	203,838	61,067			229,005		45,200	1,589
2026-03-27	T	BMO	182.38	183.03	180.30	183.03	-0.53	3,398,307	22,617	182.40	183.50	1,972,449	97,715	42,451	50,874	78,166	362,260	92,503		22,600	452,900		62,500	1,877
2026-03-26	T	BMO	187.66	189.80	183.28	183.56	-5.91	2,778,738	20,512	183.35	183.69	1,807,484	86,795	45,811	53,326	92,304	248,492	68,260			180,147		65,000	1,716
2026-03-25	T	BMO	189.69	190.63	188.96	189.47	1.72	2,544,499	15,834	189.20	189.70	1,555,831	88,764	27,896	42,656	45,628	218,938	53,701			250,299		50,300	1,758
2026-03-24	T	BMO	186.74	190.295	185.93	187.75	-0.51	1,593,744	12,934	187.70	188.25	916,466	73,854	33,243	55,024	53,406	156,078	38,591			139,195		42,800	1,974
2026-03-23	T	BMO	186.14	189.46	185.96	188.26	4.67	2,566,563	17,813	188.26	189.20	1,604,993	138,749	44,854	40,345	73,251	193,141	63,643			201,533		71,700	1,860
2026-03-20	T	BMO	186.53	187.50	182.37	183.59	-4.04	6,904,265	23,072	183.30	183.59	5,577,838	162,823	63,402	85,410	82,181	369,071	82,262			243,545		88,400	2,784
2026-03-19	T	BMO	187.85	188.53	186.32	187.63	-1.98	2,591,272	16,404	187.38	188.00	1,695,538	122,900	71,453	75,843	68,022	216,403	24,202			138,640		57,400	2,273
2026-03-18	T	BMO	190.39	192.29	189.36	189.61	-2.04	1,682,939	11,523	189.30	189.72	1,093,497	39,396	21,727	27,926	46,752	182,924	26,682			103,865		50,000	1,580
2026-03-17	T	BMO	192.73	192.98	191.59	191.65	0.36	1,527,529	11,086	191.60	191.65	1,012,648	59,806	23,197	24,163	37,746	140,165	17,205			113,973		43,400	1,268
2026-03-16	T	BMO	188.00	192.12	188.00	191.29	5.14	2,613,038	19,784	191.10	191.46	1,727,209	94,754	61,742	44,720	52,950	201,042	62,641			187,021		68,600	1,782