Nasdaq - Delayed Quote
CAD
BMO Callable Contingent Income Barrier Notes, Series 767 (CAD) (F-Class) Due December 11, 2028, Linked to Lululemon Athletica Inc. NL (861671A2) (BMOGZXX)
65.69
+2.64
(+4.18%)
At close: October 30 at 8:10:02 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
|
Oct 28, 2026
|
63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
|
Oct 27, 2026
|
62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
|
Oct 26, 2026
|
61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
|
Oct 23, 2026
|
59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
|
Oct 22, 2026
|
62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
|
Oct 21, 2026
|
57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
|
Oct 20, 2026
|
59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
|
Oct 19, 2026
|
58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
|
Oct 16, 2026
|
58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
|
Oct 15, 2026
|
59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
|
Oct 14, 2026
|
56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
|
Oct 13, 2026
|
56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
|
Oct 9, 2026
|
56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
|
Oct 8, 2026
|
55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
|
Oct 7, 2026
|
55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
|
Oct 6, 2026
|
56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
|
Oct 5, 2026
|
56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
|
Oct 2, 2026
|
56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
|
Oct 1, 2026
|
57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
|
Sep 30, 2026
|
57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
|
Sep 29, 2026
|
58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
|
Sep 28, 2026
|
60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
|
Sep 25, 2026
|
60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
|
Sep 24, 2026
|
61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
|
Sep 23, 2026
|
61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
|
Sep 22, 2026
|
62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
|
Sep 21, 2026
|
60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
|
Sep 18, 2026
|
58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
|
Sep 17, 2026
|
59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
|
Sep 16, 2026
|
58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
|
Sep 15, 2026
|
58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
|
Sep 14, 2026
|
60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
|
Sep 11, 2026
|
59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
|
Sep 10, 2026
|
58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
|
Sep 9, 2026
|
59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
|
Sep 8, 2026
|
62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
|
Sep 4, 2026
|
60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
|
Sep 2, 2026
|
72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
|
Sep 1, 2026
|
70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
|
Aug 31, 2026
|
72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
|
Aug 28, 2026
|
72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
|
Aug 25, 2026
|
70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
|
Aug 24, 2026
|
73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
|
Aug 21, 2026
|
72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
|
Aug 20, 2026
|
69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
|
Aug 18, 2026
|
71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
|
Aug 14, 2026
|
71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
|
Aug 13, 2026
|
71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
|
Aug 12, 2026
|
72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
|
Aug 11, 2026
|
74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
|
Aug 10, 2026
|
75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
|
Aug 7, 2026
|
76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
|
Aug 6, 2026
|
74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
|
Aug 5, 2026
|
73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
|
Aug 4, 2026
|
73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
|
Jul 30, 2026
|
71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
|
Jul 29, 2026
|
71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
|
Jul 28, 2026
|
71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
|
Jul 27, 2026
|
70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
|
Jul 24, 2026
|
68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
|
Jul 23, 2026
|
65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
|
Jul 22, 2026
|
67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
|
Jul 21, 2026
|
69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
|
Jul 20, 2026
|
69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
|
Jul 17, 2026
|
69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
|
Jul 16, 2026
|
70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
|
Jul 15, 2026
|
69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
|
Jul 14, 2026
|
69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
|
Jul 13, 2026
|
71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
|
Jul 10, 2026
|
70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
|
Jul 9, 2026
|
69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
|
Jul 8, 2026
|
67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
|
Jul 7, 2026
|
68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
|
Jul 6, 2026
|
68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
|
Jun 30, 2026
|
68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
|
Jun 29, 2026
|
68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
|
Jun 26, 2026
|
70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
|
Jun 25, 2026
|
67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
|
Jun 24, 2026
|
67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
|
Jun 23, 2026
|
65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
|
Jun 22, 2026
|
63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
|
Jun 17, 2026
|
66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
