Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Bank of Montreal (TSX:BMO)

176.91 +0.92 (+0.52%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	176.01	177.07	175.43	176.91	1,161,692	+0.92(+0.52%)
Nov 27, 2025	175.81	176.91	175.76	175.99	482,714	-0.08(-0.05%)
Nov 26, 2025	175.25	176.10	174.83	176.07	3,066,228	+1.45(+0.83%)
Nov 25, 2025	171.94	175.15	171.94	174.62	1,986,359	+2.02(+1.17%)
Nov 24, 2025	171.34	172.91	170.23	172.60	2,448,939	+1.96(+1.15%)
Nov 21, 2025	169.99	171.04	169.37	170.64	1,402,393	+1.51(+0.89%)
Nov 20, 2025	172.38	172.75	168.92	169.13	1,778,163	-2.08(-1.21%)
Nov 19, 2025	170.53	171.43	169.82	171.21	1,347,972	+1.01(+0.59%)
Nov 18, 2025	170.48	171.12	169.40	170.20	1,690,198	-1.48(-0.86%)
Nov 17, 2025	172.87	173.73	170.88	171.68	2,861,908	-2.24(-1.29%)
Nov 14, 2025	173.00	173.92	171.10	173.92	2,652,103	-0.28(-0.16%)
Nov 13, 2025	176.38	177.02	173.78	174.20	1,873,674	-2.68(-1.52%)
Nov 12, 2025	176.00	177.40	175.53	176.88	2,903,634	+1.49(+0.85%)
Nov 11, 2025	175.85	176.26	174.89	175.39	1,151,626	-0.34(-0.19%)
Nov 10, 2025	173.67	175.79	173.67	175.73	3,577,655	+2.35(+1.36%)
Nov 07, 2025	173.14	173.54	171.43	173.38	2,452,505	-0.29(-0.17%)
Nov 06, 2025	173.70	174.09	172.48	173.67	2,421,923	+0.46(+0.27%)
Nov 05, 2025	173.54	174.18	172.30	173.21	3,028,523	+0.49(+0.28%)
Nov 04, 2025	175.23	175.47	172.11	172.72	4,377,649	-2.77(-1.58%)
Nov 03, 2025	173.27	175.65	173.08	175.49	6,313,588	+1.26(+0.72%)
Oct 31, 2025	173.04	174.50	172.50	174.23	1,565,780	+1.18(+0.68%)
Oct 30, 2025	173.75	174.63	172.39	173.05	4,106,985	-2.65(-1.51%)
Oct 29, 2025	178.43	178.43	175.16	175.70	3,275,510	-1.80(-1.01%)
Oct 28, 2025	178.78	178.78	176.77	177.50	6,189,716	-0.54(-0.30%)
Oct 27, 2025	178.75	178.75	176.67	178.04	6,602,164	+0.81(+0.46%)
Oct 24, 2025	176.65	177.28	176.45	177.23	2,030,210	+1.11(+0.63%)
Oct 23, 2025	176.01	176.71	175.69	176.12	1,561,456	+0.36(+0.20%)
Oct 22, 2025	175.66	176.37	175.32	175.76	2,422,376	+0.11(+0.06%)
Oct 21, 2025	176.28	177.10	175.60	175.65	1,490,052	-0.84(-0.48%)
Oct 20, 2025	175.65	177.00	175.64	176.49	1,072,171	+1.44(+0.82%)
Oct 17, 2025	175.35	177.00	174.91	175.05	2,340,104	-0.30(-0.17%)
Oct 16, 2025	180.15	180.88	173.70	175.35	2,420,847	-4.78(-2.65%)
Oct 15, 2025	179.96	181.61	179.69	180.13	1,902,411	+0.88(+0.49%)
Oct 14, 2025	176.10	179.55	175.53	179.25	2,388,125	+3.27(+1.86%)
Oct 10, 2025				175.98	0	-1.45(-0.82%)
Oct 09, 2025	177.56	177.67	176.64	177.43	1,779,951	-0.03(-0.02%)
Oct 08, 2025	180.00	180.35	176.82	177.46	2,523,622	-2.17(-1.21%)
Oct 07, 2025	180.77	181.39	179.25	179.63	1,638,671	-0.85(-0.47%)
Oct 06, 2025	180.94	181.00	178.14	180.48	2,598,678	+0.46(+0.26%)
Oct 03, 2025	179.95	180.43	176.09	180.02	3,908,432	-1.84(-1.01%)
Oct 02, 2025	182.17	182.17	180.86	181.86	1,825,983	+0.04(+0.02%)
Oct 01, 2025	181.33	182.63	181.26	181.82	1,408,210	+0.47(+0.26%)
Sep 30, 2025	180.79	181.42	179.15	181.35	1,871,883	+0.56(+0.31%)
Sep 29, 2025	182.00	182.90	180.63	180.79	1,561,201	-1.21(-0.66%)
Sep 26, 2025	181.00	182.51	180.69	182.00	1,456,356	+1.53(+0.85%)
Sep 25, 2025	178.00	180.59	177.56	180.47	2,119,605	+2.02(+1.13%)
Sep 24, 2025	181.25	181.44	178.22	178.45	1,618,381	-2.32(-1.28%)
Sep 23, 2025	179.37	181.12	178.97	180.77	1,488,116	+1.63(+0.91%)
Sep 22, 2025	179.46	180.08	178.80	179.14	2,576,481	-0.73(-0.41%)
Sep 19, 2025	181.00	181.00	178.33	179.87	5,180,662	+1.35(+0.76%)
Sep 18, 2025	178.55	180.80	177.83	178.52	2,706,306	-0.10(-0.06%)
Sep 17, 2025	178.56	180.56	178.34	178.62	1,694,052	+0.00(+0.00%)
Sep 16, 2025	175.98	178.85	175.15	178.62	2,211,917	+2.57(+1.46%)
Sep 15, 2025	174.86	176.20	174.45	176.05	1,137,289	+1.12(+0.64%)
Sep 12, 2025	175.20	175.88	174.71	174.93	928,526	-0.43(-0.25%)
Sep 11, 2025	175.29	176.22	175.04	175.36	1,388,681	+0.25(+0.14%)
Sep 10, 2025	175.35	175.80	174.61	175.11	2,312,482	-0.19(-0.11%)
Sep 09, 2025	174.93	176.29	174.25	175.30	1,522,296	-0.08(-0.05%)
Sep 08, 2025	174.83	175.44	174.03	175.38	1,324,355	+0.66(+0.38%)
Sep 05, 2025	174.22	175.61	173.10	174.72	1,968,260	+1.59(+0.92%)
Sep 04, 2025	170.83	173.23	170.68	173.13	1,939,537	+2.64(+1.55%)
Sep 03, 2025	168.00	170.55	167.97	170.49	1,667,411	+2.75(+1.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bank of Montreal (TSX:BMO)

Historical Prices