Bank of Montreal BMO
TSX · Kanada · Finans
CAD 234,80-3,17 (-%1,33)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 235,42 | -%1,07 | CAD 237,00 | CAD 237,47 | CAD 232,00 | 654,22K |
| 2026-09-30 | CAD 237,97 | -%1,13 | CAD 240,51 | CAD 240,69 | CAD 237,75 | 1,16M |
| 2026-09-29 | CAD 240,69 | -%0,81 | CAD 242,00 | CAD 242,57 | CAD 239,59 | 1,03M |
| 2026-09-28 | CAD 242,66 | -%0,54 | CAD 243,68 | CAD 244,59 | CAD 242,02 | 614,30K |
| 2026-09-25 | CAD 243,97 | +%0,78 | CAD 242,93 | CAD 244,39 | CAD 241,42 | 742,00K |
| 2026-09-24 | CAD 242,07 | +%0,70 | CAD 240,00 | CAD 242,08 | CAD 238,82 | 1,02M |
| 2026-09-23 | CAD 240,39 | -%1,98 | CAD 244,11 | CAD 245,44 | CAD 240,18 | 1,29M |
| 2026-09-22 | CAD 245,25 | -%1,44 | CAD 249,06 | CAD 249,59 | CAD 243,39 | 1,86M |
| 2026-09-21 | CAD 248,84 | +%1,85 | CAD 246,00 | CAD 248,98 | CAD 245,98 | 1,60M |
| 2026-09-18 | CAD 244,31 | +%0,44 | CAD 242,22 | CAD 244,53 | CAD 242,05 | 3,35M |
| 2026-09-17 | CAD 243,24 | +%0,66 | CAD 243,30 | CAD 244,88 | CAD 241,90 | 1,80M |
| 2026-09-16 | CAD 241,64 | -%0,02 | CAD 242,67 | CAD 243,80 | CAD 239,23 | 1,58M |
| 2026-09-15 | CAD 241,69 | -%0,30 | CAD 241,95 | CAD 242,47 | CAD 238,84 | 926,00K |
| 2026-09-14 | CAD 242,41 | -%0,02 | CAD 241,59 | CAD 244,42 | CAD 241,45 | 1,75M |
| 2026-09-11 | CAD 242,47 | +%0,81 | CAD 243,00 | CAD 244,07 | CAD 240,27 | 1,49M |
| 2026-09-10 | CAD 240,52 | +%0,92 | CAD 237,74 | CAD 240,55 | CAD 237,32 | 1,29M |
| 2026-09-09 | CAD 238,32 | -%1,31 | CAD 240,19 | CAD 240,19 | CAD 237,70 | 1,41M |
| 2026-09-08 | CAD 241,48 | -%0,53 | CAD 241,29 | CAD 243,77 | CAD 241,00 | 1,18M |
| 2026-09-04 | CAD 242,76 | -%0,33 | CAD 243,68 | CAD 244,80 | CAD 241,64 | 738,70K |
| 2026-09-03 | CAD 243,56 | +%1,78 | CAD 239,55 | CAD 244,34 | CAD 239,20 | 1,67M |
| 2026-09-02 | CAD 239,29 | +%2,18 | CAD 234,82 | CAD 239,46 | CAD 234,82 | 2,02M |
| 2026-09-01 | CAD 234,19 | -%0,87 | CAD 234,89 | CAD 237,10 | CAD 232,01 | 1,43M |
| 2026-08-31 | CAD 236,24 | -%1,25 | CAD 238,50 | CAD 239,68 | CAD 234,90 | 2,05M |
| 2026-08-28 | CAD 239,23 | +%0,23 | CAD 238,72 | CAD 239,99 | CAD 236,11 | 3,41M |
| 2026-08-27 | CAD 238,69 | -%0,53 | CAD 239,25 | CAD 241,31 | CAD 237,49 | 1,92M |
| 2026-08-26 | CAD 239,97 | +%0,01 | CAD 239,02 | CAD 242,00 | CAD 238,52 | 2,79M |
| 2026-08-25 | CAD 239,94 | +%0,55 | CAD 242,00 | CAD 242,29 | CAD 235,01 | 3,06M |
| 2026-08-24 | CAD 238,63 | -%0,67 | CAD 238,67 | CAD 240,47 | CAD 236,86 | 2,53M |
| 2026-08-21 | CAD 240,25 | +%0,61 | CAD 240,07 | CAD 242,30 | CAD 238,76 | 1,52M |
| 2026-08-20 | CAD 238,80 | -%1,57 | CAD 242,09 | CAD 242,29 | CAD 236,89 | 2,66M |
| 2026-08-19 | CAD 242,62 | -%4,44 | CAD 254,25 | CAD 254,32 | CAD 242,48 | 3,02M |
| 2026-08-18 | CAD 253,90 | -%1,23 | CAD 257,60 | CAD 258,00 | CAD 252,29 | 1,16M |
| 2026-08-17 | CAD 257,05 | -%0,32 | CAD 256,72 | CAD 259,20 | CAD 256,72 | 1,31M |
| 2026-08-14 | CAD 257,88 | +%0,49 | CAD 256,35 | CAD 257,88 | CAD 255,38 | 782,60K |
| 2026-08-13 | CAD 256,62 | +%0,29 | CAD 257,00 | CAD 257,70 | CAD 254,66 | 2,06M |
| 2026-08-12 | CAD 255,87 | +%1,40 | CAD 253,55 | CAD 256,76 | CAD 252,73 | 1,51M |
| 2026-08-11 | CAD 252,33 | -%0,45 | CAD 254,39 | CAD 256,00 | CAD 252,10 | 2,74M |
| 2026-08-10 | CAD 253,47 | +%0,09 | CAD 253,26 | CAD 255,36 | CAD 252,42 | 2,45M |
| 2026-08-07 | CAD 253,24 | -%0,09 | CAD 253,14 | CAD 254,35 | CAD 251,33 | 2,59M |
| 2026-08-06 | CAD 253,46 | +%0,07 | CAD 255,50 | CAD 255,99 | CAD 252,58 | 1,97M |
| 2026-08-05 | CAD 253,29 | +%0,09 | CAD 251,98 | CAD 256,45 | CAD 251,98 | 4,73M |
| 2026-08-04 | CAD 253,05 | +%0,63 | CAD 251,44 | CAD 255,49 | CAD 251,36 | 4,38M |
| 2026-07-31 | CAD 251,47 | +%0,46 | CAD 250,88 | CAD 252,90 | CAD 250,66 | 2,34M |
| 2026-07-30 | CAD 250,31 | +%1,42 | CAD 247,19 | CAD 250,91 | CAD 247,11 | 1,42M |
| 2026-07-29 | CAD 246,81 | -%3,17 | CAD 253,41 | CAD 253,72 | CAD 245,98 | 4,99M |
| 2026-07-28 | CAD 254,88 | +%1,09 | CAD 247,49 | CAD 254,99 | CAD 247,49 | 6,15M |
| 2026-07-27 | CAD 252,12 | +%0,54 | CAD 252,11 | CAD 253,99 | CAD 249,78 | 1,94M |
| 2026-07-24 | CAD 250,77 | +%0,73 | CAD 249,79 | CAD 251,80 | CAD 248,62 | 1,43M |
| 2026-07-23 | CAD 248,95 | -%1,31 | CAD 250,00 | CAD 250,25 | CAD 246,85 | 2,49M |
| 2026-07-22 | CAD 252,26 | +%0,04 | CAD 252,50 | CAD 254,54 | CAD 251,80 | 1,08M |
| 2026-07-21 | CAD 252,17 | +%0,77 | CAD 251,91 | CAD 253,08 | CAD 249,97 | 1,16M |
| 2026-07-20 | CAD 250,25 | -%1,92 | CAD 255,38 | CAD 256,93 | CAD 250,23 | 2,12M |
| 2026-07-17 | CAD 255,15 | -%0,50 | CAD 254,38 | CAD 258,21 | CAD 252,66 | 2,49M |
| 2026-07-16 | CAD 256,44 | -%0,51 | CAD 257,27 | CAD 258,08 | CAD 254,82 | 1,70M |
| 2026-07-15 | CAD 257,76 | +%1,30 | CAD 255,00 | CAD 257,98 | CAD 254,98 | 1,42M |
| 2026-07-14 | CAD 254,45 | +%0,58 | CAD 252,98 | CAD 255,85 | CAD 252,16 | 1,37M |
| 2026-07-13 | CAD 252,99 | -%0,16 | CAD 253,63 | CAD 254,70 | CAD 251,46 | 2,53M |
| 2026-07-10 | CAD 253,39 | +%1,11 | CAD 251,17 | CAD 253,66 | CAD 250,65 | 2,42M |
| 2026-07-09 | CAD 250,61 | +%1,43 | CAD 247,87 | CAD 251,59 | CAD 247,85 | 1,27M |
| 2026-07-08 | CAD 247,07 | -%2,44 | CAD 251,66 | CAD 252,17 | CAD 245,60 | 2,66M |
| 2026-07-07 | CAD 253,24 | +%1,24 | CAD 250,38 | CAD 254,63 | CAD 249,21 | 2,44M |
| 2026-07-06 | CAD 250,15 | +%1,24 | CAD 248,12 | CAD 250,70 | CAD 247,78 | 1,67M |
| 2026-07-03 | CAD 247,08 | +%0,06 | CAD 247,36 | CAD 250,13 | CAD 246,95 | 681,60K |
| 2026-07-02 | CAD 246,93 | -%1,49 | CAD 251,77 | CAD 252,67 | CAD 245,10 | 2,09M |
| 2026-06-30 | CAD 250,67 | +%0,22 | CAD 250,00 | CAD 251,41 | CAD 249,16 | 2,08M |
| 2026-06-29 | CAD 250,13 | +%0,59 | CAD 249,70 | CAD 250,50 | CAD 247,99 | 1,87M |
| 2026-06-26 | CAD 248,66 | +%0,32 | CAD 247,02 | CAD 248,66 | CAD 245,88 | 1,98M |
| 2026-06-25 | CAD 247,86 | +%0,95 | CAD 246,68 | CAD 248,69 | CAD 246,27 | 1,26M |
| 2026-06-24 | CAD 245,53 | -%0,26 | CAD 246,50 | CAD 247,24 | CAD 244,60 | 1,76M |
| 2026-06-23 | CAD 246,16 | +%0,35 | CAD 243,22 | CAD 247,36 | CAD 242,40 | 2,18M |
| 2026-06-22 | CAD 245,30 | +%1,18 | CAD 242,50 | CAD 246,31 | CAD 242,50 | 2,48M |
| 2026-06-19 | CAD 242,43 | +%0,38 | CAD 241,44 | CAD 244,53 | CAD 241,44 | 4,44M |
| 2026-06-18 | CAD 241,52 | +%0,75 | CAD 243,99 | CAD 244,97 | CAD 240,99 | 2,39M |
| 2026-06-17 | CAD 239,73 | +%1,08 | CAD 238,46 | CAD 240,95 | CAD 238,04 | 2,05M |
| 2026-06-16 | CAD 237,17 | +%0,71 | CAD 236,65 | CAD 239,07 | CAD 236,65 | 1,70M |
| 2026-06-15 | CAD 235,49 | +%0,10 | CAD 237,25 | CAD 238,20 | CAD 234,59 | 1,03M |
| 2026-06-12 | CAD 235,25 | +%1,21 | CAD 233,79 | CAD 236,53 | CAD 233,76 | 1,60M |
| 2026-06-11 | CAD 232,43 | +%1,33 | CAD 230,22 | CAD 233,18 | CAD 229,43 | 1,76M |
| 2026-06-10 | CAD 229,39 | -%0,55 | CAD 229,83 | CAD 231,59 | CAD 229,05 | 1,12M |
| 2026-06-09 | CAD 230,67 | +%0,44 | CAD 231,00 | CAD 232,64 | CAD 227,69 | 1,59M |
| 2026-06-08 | CAD 229,65 | +%0,18 | CAD 230,36 | CAD 231,98 | CAD 228,66 | 1,61M |
| 2026-06-05 | CAD 229,23 | -%0,17 | CAD 228,00 | CAD 230,55 | CAD 228,00 | 1,59M |
| 2026-06-04 | CAD 229,62 | +%1,81 | CAD 226,71 | CAD 230,47 | CAD 226,09 | 1,42M |
| 2026-06-03 | CAD 225,53 | -%1,46 | CAD 228,00 | CAD 229,36 | CAD 225,41 | 1,77M |
| 2026-06-02 | CAD 228,86 | +%1,63 | CAD 224,54 | CAD 229,43 | CAD 224,54 | 1,45M |
| 2026-06-01 | CAD 225,18 | +%0,56 | CAD 225,25 | CAD 227,75 | CAD 224,39 | 2,81M |
| 2026-05-29 | CAD 223,93 | +%0,36 | CAD 224,50 | CAD 226,19 | CAD 221,47 | 2,61M |
| 2026-05-28 | CAD 223,12 | -%1,07 | CAD 225,32 | CAD 225,60 | CAD 222,25 | 2,51M |
| 2026-05-27 | CAD 225,53 | +%0,85 | CAD 223,24 | CAD 226,08 | CAD 223,00 | 3,48M |
| 2026-05-26 | CAD 223,64 | -%0,40 | CAD 224,00 | CAD 225,60 | CAD 222,31 | 1,76M |