Bank Of Montreal Common Stockのデータ

Bank Of Montreal Common Stockの基本情報

名前 Bank Of Montreal Common Stock
ティッカー BMO
Canada
上場年 nan
セクター Finance

Bank Of Montreal Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 77.57 76.75 77.27 77.49 882900.0 77.49
2021-02-12 76.99 75.89 75.95 76.86 801100.0 76.86
2021-02-11 76.96 76.14 76.59 76.25 331900.0 76.25
2021-02-10 77.13 76.35 77.1 76.58 421100.0 76.58
2021-02-09 76.94 76.32 76.67 76.86 635100.0 76.86
2021-02-08 77.16 76.55 76.92 76.79 659300.0 76.79
2021-02-05 76.9 76.28 76.76 76.64 334800.0 76.64
2021-02-04 76.48 75.19 75.36 76.4 691700.0 76.4
2021-02-03 75.47 75.01 75.46 75.2 494100.0 75.2
2021-02-02 75.54 74.78 75.37 75.41 539400.0 75.41
2021-02-01 74.97 74.25 74.95 74.48 387200.0 74.48
2021-01-29 76.16 74.05 75.7 74.31 832500.0 74.31
2021-01-28 77.12 75.69 76.16 76.69 699800.0 75.86
2021-01-27 76.63 75.6 76.59 75.82 899300.0 75.0
2021-01-26 77.56 76.64 77.56 77.15 361800.0 76.32
2021-01-25 77.04 76.2 76.49 77.0 472700.0 76.17
2021-01-22 77.14 76.37 76.98 76.67 605500.0 75.84
2021-01-21 79.23 77.72 79.23 77.72 381800.0 76.88
2021-01-20 79.39 78.62 79.05 78.73 340200.0 77.88
2021-01-19 80.4 78.87 79.5 78.9 666900.0 78.05
2021-01-15 79.1 77.71 78.14 79.07 794200.0 78.22
2021-01-14 79.11 77.97 78.31 78.74 535900.0 77.89
2021-01-13 78.66 77.98 78.39 78.2 564200.0 77.36
2021-01-12 78.53 78.02 78.44 78.39 303300.0 77.54
2021-01-11 78.24 77.41 77.7 78.19 356500.0 77.35
2021-01-08 78.78 77.95 78.41 78.62 467400.0 77.77
2021-01-07 78.36 77.25 77.5 78.29 549700.0 77.45
2021-01-06 77.52 76.26 76.37 77.51 839700.0 76.67
2021-01-05 76.42 75.01 75.01 76.15 393200.0 75.33
2021-01-04 76.51 74.79 76.24 75.05 453500.0 74.24
2020-12-31 76.67 75.74 75.8 76.03 339000.0 75.21
2020-12-30 76.52 75.67 76.03 75.73 268700.0 74.91
2020-12-29 76.58 75.75 76.21 75.83 350400.0 75.01
2020-12-28 76.83 75.72 76.2 75.91 197800.0 75.09
2020-12-24 76.08 75.35 76.08 75.9 151100.0 75.08
2020-12-23 75.85 75.38 75.45 75.71 487200.0 74.89
2020-12-22 75.53 74.17 75.53 74.87 394600.0 74.06
2020-12-21 75.41 73.69 74.21 75.3 467400.0 74.49
2020-12-18 76.75 75.2 76.75 75.45 483700.0 74.64
2020-12-17 76.92 76.45 76.68 76.7 269400.0 75.87
2020-12-16 76.92 76.1 76.88 76.44 329100.0 75.62
2020-12-15 77.01 75.6 75.6 76.94 421300.0 76.11
2020-12-14 76.81 75.25 76.81 75.33 621500.0 74.52
2020-12-11 76.27 75.69 75.71 76.13 283500.0 75.31
2020-12-10 77.08 76.15 76.51 76.58 334400.0 75.75
2020-12-09 76.85 76.23 76.67 76.73 387500.0 75.9
2020-12-08 76.44 75.71 75.76 76.27 351400.0 75.45
2020-12-07 76.75 75.89 76.55 76.09 282200.0 75.27
2020-12-04 77.06 76.03 76.13 76.78 472200.0 75.95
2020-12-03 76.14 75.46 75.64 75.9 460800.0 75.08
2020-12-02 75.43 74.19 74.8 75.32 515100.0 74.51
2020-12-01 75.14 73.37 74.0 74.59 761600.0 73.79
2020-11-30 74.59 72.16 74.5 72.72 775300.0 71.94
2020-11-27 75.55 74.4 74.52 74.74 297100.0 73.93
2020-11-25 75.2 73.79 74.37 74.81 519200.0 74.0
2020-11-24 74.83 73.36 73.55 74.81 727700.0 74.0
2020-11-23 72.68 71.84 72.0 72.58 576200.0 71.8
2020-11-20 71.63 70.09 70.56 71.34 631700.0 70.57
2020-11-19 70.68 69.5 69.51 70.68 469100.0 69.92
2020-11-18 70.56 69.28 69.55 69.95 561000.0 69.2
2020-11-17 69.56 67.67 67.95 69.4 523800.0 68.65
2020-11-16 68.75 67.36 67.91 68.64 482700.0 67.9
2020-11-13 66.69 66.06 66.06 66.67 812000.0 65.95
2020-11-12 66.55 65.65 66.12 66.05 468000.0 65.34
2020-11-11 67.59 66.79 67.59 66.93 391200.0 66.21
2020-11-10 67.71 65.34 65.69 67.2 745600.0 66.48
2020-11-09 66.33 64.94 65.56 65.24 1110800.0 64.54
2020-11-06 63.33 62.13 63.11 62.36 316400.0 61.69
2020-11-05 63.78 62.82 63.0 62.92 407000.0 62.24
2020-11-04 62.95 60.92 61.63 62.44 718800.0 61.77
2020-11-03 62.45 60.83 60.98 61.99 596300.0 61.32
2020-11-02 60.26 59.36 60.11 60.11 606500.0 59.46
2020-10-30 60.12 59.02 60.04 59.47 709400.0 58.83
2020-10-29 61.11 59.2 59.83 60.91 723400.0 59.2
2020-10-28 61.57 60.04 61.28 60.07 2447100.0 58.39
2020-10-27 63.31 62.2 63.19 62.3 627500.0 60.56
2020-10-26 63.53 62.8 63.41 63.36 572800.0 61.59
2020-10-23 64.38 63.36 63.46 63.99 491700.0 62.2
2020-10-22 63.43 62.32 62.32 62.94 583500.0 61.18
2020-10-21 62.45 61.41 61.44 62.36 509200.0 60.61
2020-10-20 61.85 60.58 60.97 61.62 536900.0 59.89
2020-10-19 61.63 60.3 61.63 60.53 606600.0 58.84
2020-10-16 61.81 61.24 61.39 61.34 378000.0 59.62
2020-10-15 61.6 60.12 60.74 61.35 359900.0 59.63
2020-10-14 62.25 61.42 61.85 61.43 465700.0 59.71
2020-10-13 62.57 61.56 62.41 61.85 395900.0 60.12
2020-10-12 62.94 62.34 62.5 62.9 254100.0 61.14
2020-10-09 62.84 61.96 62.7 62.31 458500.0 60.57
2020-10-08 62.66 61.87 61.87 62.3 481300.0 60.56
2020-10-07 61.71 60.95 61.16 61.55 412900.0 59.83
2020-10-06 61.14 59.48 59.82 60.41 883700.0 58.72
2020-10-05 59.36 58.52 58.64 59.12 739900.0 57.46
2020-10-02 58.35 56.96 57.21 58.13 672000.0 56.5
2020-10-01 58.78 57.88 58.66 58.0 408400.0 56.38
2020-09-30 59.07 58.24 58.5 58.41 555800.0 56.77
2020-09-29 59.34 58.13 59.26 58.38 443200.0 56.75
2020-09-28 59.7 59.15 59.25 59.51 488700.0 57.84
2020-09-25 58.32 57.69 57.97 58.27 362600.0 56.64
2020-09-24 58.84 57.22 58.0 58.4 491300.0 56.76
2020-09-23 59.52 58.01 58.86 58.02 636200.0 56.4
2020-09-22 60.16 58.66 59.69 58.72 342800.0 57.08
2020-09-21 59.61 58.3 59.54 59.49 723100.0 57.82
2020-09-18 61.37 60.59 61.36 60.75 457100.0 59.05
2020-09-17 61.52 60.5 60.72 61.46 359400.0 59.74
2020-09-16 61.86 61.18 61.65 61.21 372000.0 59.5
2020-09-15 62.21 61.47 61.98 61.63 359200.0 59.9
2020-09-14 61.88 61.3 61.3 61.69 351300.0 59.96
2020-09-11 61.16 60.56 60.7 61.05 363600.0 59.34
2020-09-10 61.74 60.33 61.74 60.48 574600.0 58.79
2020-09-09 61.86 60.84 61.1 61.4 480200.0 59.68
2020-09-08 61.24 60.04 61.17 60.54 668400.0 58.84
2020-09-04 63.04 61.59 62.76 62.31 590000.0 60.57
2020-09-03 63.27 61.9 63.08 62.02 580500.0 60.28
2020-09-02 63.0 62.53 62.53 62.81 473400.0 61.05
2020-09-01 63.24 62.35 63.03 62.56 503700.0 60.81
2020-08-31 63.79 62.69 62.92 63.57 779900.0 61.79
2020-08-28 64.37 62.75 64.37 63.2 509200.0 61.43
2020-08-27 64.28 63.3 63.89 63.75 831400.0 61.97
2020-08-26 63.93 61.62 61.91 63.55 1233600.0 61.77
2020-08-25 61.93 58.78 59.25 61.65 1245600.0 59.92
2020-08-24 58.24 57.54 57.64 58.24 586200.0 56.61
2020-08-21 57.62 57.14 57.42 57.27 394100.0 55.67
2020-08-20 58.14 57.66 57.89 57.72 419400.0 56.1
2020-08-19 59.26 58.29 58.76 58.34 528400.0 56.71
2020-08-18 59.28 58.49 59.05 58.67 391300.0 57.03
2020-08-17 59.25 58.75 58.9 58.99 402800.0 57.34
2020-08-14 59.23 58.34 58.47 58.92 379600.0 57.27
2020-08-13 59.6 58.74 59.24 58.81 356800.0 57.16
2020-08-12 59.43 58.83 59.0 59.36 693700.0 57.7
2020-08-11 58.7 57.87 58.13 58.26 698700.0 56.63
2020-08-10 57.44 56.19 56.48 57.37 522800.0 55.76
2020-08-07 56.27 55.21 55.27 56.22 509900.0 54.65
2020-08-06 56.21 55.81 55.93 55.89 596800.0 54.33
2020-08-05 56.09 55.2 55.34 56.04 574100.0 54.47
2020-08-04 55.32 54.64 54.8 54.84 429100.0 53.3
2020-08-03 55.12 54.55 55.0 54.84 258900.0 53.3
2020-07-31 55.92 55.08 55.81 55.52 1695400.0 52.94
2020-07-30 56.01 54.68 55.5 55.99 600800.0 52.63
2020-07-29 56.33 55.06 55.24 56.29 530000.0 52.91
2020-07-28 55.48 54.84 55.29 55.24 480900.0 51.93
2020-07-27 55.55 54.07 54.8 55.53 607700.0 52.2
2020-07-24 55.33 54.66 55.33 54.93 450300.0 51.63
2020-07-23 55.86 55.12 55.68 55.26 503000.0 51.94
2020-07-22 55.82 55.34 55.51 55.81 329400.0 52.46
2020-07-21 56.42 55.52 55.52 55.72 511500.0 52.38
2020-07-20 55.22 54.53 54.75 54.78 398200.0 51.49
2020-07-17 55.86 54.9 55.83 54.94 464800.0 51.64
2020-07-16 56.41 55.21 55.46 55.56 453400.0 52.23
2020-07-15 56.14 54.75 54.75 55.97 764200.0 52.61
2020-07-14 54.21 53.11 53.66 54.21 673800.0 50.96
2020-07-13 54.42 53.39 54.2 53.75 757800.0 50.52
2020-07-10 53.67 52.22 52.33 53.58 509900.0 50.36
2020-07-09 53.08 51.81 53.01 52.13 1105200.0 49.0
2020-07-08 53.32 52.15 52.79 53.31 623300.0 50.11
2020-07-07 54.01 52.82 54.01 52.82 594000.0 49.65
2020-07-06 54.55 53.51 54.41 54.46 727400.0 51.19
2020-07-02 54.28 52.53 53.47 52.9 532800.0 49.73
2020-07-01 53.74 52.5 53.35 52.57 248500.0 49.42
2020-06-30 53.32 51.61 51.77 53.05 611100.0 49.87
2020-06-29 52.97 51.71 51.88 52.22 516400.0 49.09
2020-06-26 53.56 51.43 53.4 51.52 984700.0 48.43
2020-06-25 54.52 53.54 53.92 54.02 687800.0 50.78
2020-06-24 55.58 54.02 55.58 54.28 788600.0 51.02
2020-06-23 56.67 55.46 56.06 56.06 683100.0 52.7
2020-06-22 55.8 55.22 55.75 55.54 376300.0 52.21
2020-06-19 56.99 55.68 56.82 55.73 711000.0 52.39
2020-06-18 56.56 55.35 55.53 56.15 501300.0 52.78
2020-06-17 56.89 55.69 56.71 56.08 587300.0 52.71
2020-06-16 57.11 55.07 56.57 56.61 908300.0 53.21
2020-06-15 55.99 53.08 53.5 55.03 870600.0 51.73
2020-06-12 55.48 53.85 54.99 54.85 939200.0 51.56
2020-06-11 54.76 52.75 53.3 53.17 1558600.0 49.98
2020-06-10 57.7 56.25 57.7 56.58 946100.0 53.18
2020-06-09 58.36 56.35 56.98 57.66 1249100.0 54.2
2020-06-08 58.5 56.86 58.46 58.3 767400.0 54.8
2020-06-05 58.48 56.27 58.01 56.66 945600.0 53.26
2020-06-04 55.39 53.74 54.58 54.92 841700.0 51.62
2020-06-03 55.38 52.85 52.88 54.81 946300.0 51.52
2020-06-02 52.5 51.46 51.46 52.17 787900.0 49.04
2020-06-01 51.73 49.55 49.77 50.87 824400.0 47.82
2020-05-29 50.07 48.87 49.62 49.31 1051100.0 46.35
2020-05-28 52.14 50.12 51.92 50.33 949100.0 47.31
2020-05-27 52.23 50.19 50.35 51.66 1551700.0 48.56
2020-05-26 51.04 48.22 48.45 50.74 1485500.0 47.7
2020-05-22 46.57 45.35 46.57 45.9 874400.0 43.15
2020-05-21 48.1 46.63 47.63 46.72 734900.0 43.92
2020-05-20 48.19 47.47 47.54 47.82 833000.0 44.95
2020-05-19 47.75 46.55 47.47 46.8 1502900.0 43.99
2020-05-18 48.14 45.04 45.05 47.69 1134000.0 44.83
2020-05-15 44.84 43.91 44.62 44.31 788700.0 41.65
2020-05-14 45.23 43.26 44.82 44.96 1505900.0 42.26
2020-05-13 47.98 45.15 47.91 45.31 1380900.0 42.59
2020-05-12 49.72 47.85 49.38 47.85 590700.0 44.98
2020-05-11 49.25 48.04 48.6 48.98 606100.0 46.04
2020-05-08 49.12 48.17 48.9 49.08 546600.0 46.13
2020-05-07 49.1 47.86 48.31 48.0 586100.0 45.12
2020-05-06 48.67 47.48 48.5 47.94 544100.0 45.06
2020-05-05 49.89 48.05 49.24 48.19 794900.0 45.3
2020-05-04 48.91 47.39 48.08 48.57 896900.0 45.66
2020-05-01 49.91 48.49 49.91 48.78 889400.0 45.85
2020-04-30 52.42 50.87 52.36 50.9 1033600.0 47.85
2020-04-29 53.91 52.2 52.37 53.76 903200.0 49.54
2020-04-28 51.61 50.45 51.23 50.91 2204600.0 46.91
2020-04-27 49.89 48.12 48.53 49.73 1423900.0 45.82
2020-04-24 48.05 47.04 47.66 47.94 1032800.0 44.17
2020-04-23 48.49 47.45 48.02 47.57 781000.0 43.83
2020-04-22 48.08 47.22 47.99 47.45 660800.0 43.72
2020-04-21 48.23 46.86 47.58 46.89 1043900.0 43.21
2020-04-20 50.05 47.8 48.78 48.92 1022300.0 45.08
2020-04-17 50.38 49.1 50.38 49.84 1693800.0 45.93
2020-04-16 49.57 47.41 49.27 47.53 969700.0 43.8
2020-04-15 50.57 49.15 50.26 49.21 2029900.0 45.34
2020-04-14 54.1 51.93 53.61 52.3 896600.0 48.19
2020-04-13 54.34 52.25 54.34 53.05 2306800.0 48.88
2020-04-09 55.34 53.04 54.08 53.77 1130800.0 49.55
2020-04-08 53.59 50.84 51.96 53.3 821100.0 49.11
2020-04-07 53.89 51.25 53.06 51.51 1468800.0 47.46
2020-04-06 50.15 48.62 49.97 49.99 822400.0 46.06
2020-04-03 48.59 46.61 48.07 47.37 705500.0 43.65
2020-04-02 49.48 47.08 47.26 47.94 795600.0 44.17
2020-04-01 48.44 47.0 48.04 47.25 2292300.0 43.54
2020-03-31 50.97 47.24 47.24 50.26 1268500.0 46.31
2020-03-30 48.02 45.67 47.0 47.87 965900.0 44.11
2020-03-27 49.11 46.17 47.33 47.57 952700.0 43.83
2020-03-26 51.86 48.73 49.34 49.81 1332700.0 45.9
2020-03-25 51.35 44.89 45.82 48.24 2204000.0 44.45
2020-03-24 44.4 40.83 42.08 44.36 1015500.0 40.88
2020-03-23 43.62 38.4 42.53 38.71 1907300.0 35.67
2020-03-20 47.35 42.04 43.58 43.15 1931200.0 39.76
2020-03-19 42.69 40.18 40.21 41.89 1137100.0 38.6
2020-03-18 41.54 38.31 41.1 40.78 1899300.0 37.58
2020-03-17 44.88 41.79 44.88 43.39 1340200.0 39.98
2020-03-16 47.19 43.69 44.61 44.2 1224200.0 40.73
2020-03-13 51.14 46.17 47.35 51.14 1763600.0 47.12
2020-03-12 49.13 43.26 49.06 44.17 1561300.0 40.7
2020-03-11 54.51 52.41 54.34 52.66 1676500.0 48.52
2020-03-10 56.3 52.15 56.18 55.24 2435800.0 50.9
2020-03-09 59.81 52.94 58.39 53.38 2036900.0 49.19
2020-03-06 64.34 62.8 64.12 62.94 2717700.0 58.0
2020-03-05 66.8 65.05 66.73 65.54 779000.0 60.39
2020-03-04 68.35 66.71 67.88 67.87 667200.0 62.54
2020-03-03 69.79 67.2 68.93 67.24 973100.0 61.96
2020-03-02 69.19 67.33 68.0 69.1 695400.0 63.67
2020-02-28 68.69 66.61 68.0 67.88 1110800.0 62.55
2020-02-27 71.0 69.13 70.86 69.16 1103700.0 63.73
2020-02-26 73.52 71.47 73.04 71.65 773100.0 66.02
2020-02-25 75.1 72.83 74.91 73.01 877500.0 67.28
2020-02-24 75.72 74.81 75.36 74.86 757300.0 68.98
2020-02-21 76.64 76.09 76.09 76.47 365400.0 70.46
2020-02-20 76.5 76.06 76.3 76.32 351800.0 70.33
2020-02-19 76.89 76.4 76.84 76.42 271600.0 70.42
2020-02-18 76.69 76.36 76.57 76.46 281300.0 70.45