Bank of Montreal $77.06

down -0.94


19/9/2014 02:01 PM  |  NYSE : BMO  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMO historical data

Date Open High Low Close Volume
9/18/201477.5778.1877.5578.00300,116
9/18/201485.1085.7184.9885.42712,309
9/17/201477.5277.7077.0077.16226,351
9/17/201485.0085.1884.5484.87760,540
9/16/201476.5977.5876.3877.34307,559
9/16/201484.3785.1584.1684.851,289,982
9/15/201484.6084.8284.2784.53575,701
9/12/201476.2476.7076.1076.27830,191
9/12/201484.5084.9284.2584.58961,268
9/11/201476.6077.0176.3276.38309,174
9/11/201484.2084.8584.0384.45895,426
9/10/201476.6777.1476.6277.05246,278
9/10/201484.0984.5984.0084.30819,895
9/9/201476.5077.0276.0476.77363,616
9/9/201484.2284.7783.8684.24978,626
9/8/201477.2277.3776.4576.78315,124
9/8/201484.3484.4583.9084.23795,026
9/5/201477.9977.9977.2677.57295,779
9/5/201484.8584.8584.1284.34956,373
9/4/201478.3478.5677.6878.01306,469
9/4/201485.0585.2484.5384.861,003,156
9/3/201477.8878.3377.7178.03489,104
9/3/201485.0585.2184.6385.032,124,597
9/2/201476.8577.5376.4577.43397,699
9/2/201483.8084.7283.4184.621,578,708
8/29/201476.5977.0876.4276.96592,986
8/29/201483.0083.6982.8683.661,914,260
8/28/201476.5276.6975.8076.61530,411
8/28/201483.1083.1982.3083.011,871,228
8/27/201475.6077.0375.5976.68962,586
8/27/201482.3483.8182.3483.142,578,823
8/26/201474.8075.3974.6674.86553,216
8/26/201481.8482.6481.7782.162,591,030
8/25/201474.6275.0673.6174.79294,069
8/25/201481.7582.3881.7581.811,202,643
8/22/201475.2175.2874.5074.75249,876
8/22/201482.2282.3981.6281.781,062,776
8/21/201474.5375.0874.4674.87283,821
8/21/201481.6782.2081.5681.94811,606
8/20/201474.3974.4373.9774.30289,680
8/20/201481.4181.6480.9581.53666,681
8/19/201473.8774.4573.8774.28280,119
8/19/201480.6381.4880.6081.291,050,326
8/18/201473.8574.0873.7473.84172,947
8/18/201480.4880.6780.3380.37924,738
8/15/201473.9774.1672.8273.67307,628
8/15/201480.3680.6079.5180.221,347,018
8/14/201473.1973.6473.1573.57251,782
8/14/201479.7580.3279.7580.30843,813
8/13/201473.2273.3272.6372.99286,941
8/13/201479.9980.0879.3879.70857,624
8/12/201473.0073.3672.7072.99310,657
8/12/201479.8580.2479.4279.77718,017
8/11/201472.3573.1772.2572.93282,954
8/11/201479.2079.9479.1779.63576,094
8/8/201472.3672.5571.6072.24369,603
8/8/201479.3579.5478.5979.26787,068
8/7/201473.5173.6272.3072.72343,110
8/7/201480.4080.4478.9679.461,124,832
8/6/201472.8873.5572.6773.41330,959
8/6/201479.8180.4079.5880.161,078,128
8/5/201473.6073.8272.9173.08515,497
8/5/201480.4980.8179.9280.141,374,296
8/4/201473.4674.0073.1273.87183,508
8/1/201474.3774.7173.0073.22499,353
8/1/201481.0181.4979.6980.001,130,808
7/31/201474.4175.3774.2574.57516,112
7/31/201481.5782.1980.8781.271,459,925
7/30/201474.9675.2174.7375.08573,362
7/30/201481.5881.9081.4081.841,339,918
7/29/201476.2676.3975.8775.88350,226
7/29/201482.5082.7982.3882.381,377,912
7/28/201476.2076.3576.0576.24339,782
7/28/201482.4382.5482.2282.37953,619
7/25/201476.1576.7276.1176.14277,247
7/25/201481.9582.7581.8782.301,025,203
7/24/201476.3676.3675.9376.22192,281
7/24/201481.8581.9981.5481.89599,878
7/23/201476.4076.4776.1576.25190,595
7/23/201482.0082.1081.7181.841,028,903
7/22/201475.9176.3375.7276.27405,064
7/22/201481.5881.9481.2881.90876,434
7/21/201475.8175.9275.6475.85250,443
7/21/201481.5581.6281.2681.41670,921
7/18/201475.7076.2275.6275.94304,332
7/18/201481.2681.8381.2081.551,098,623
7/17/201475.4175.6575.0675.46277,033
7/17/201481.0981.3680.6581.20780,566
7/16/201474.9375.5874.7575.42283,819
7/16/201480.6681.2280.4981.03870,237
7/15/201474.5774.9874.5774.72210,884
7/15/201480.0580.6880.0180.361,334,040
7/14/201474.4774.9074.4774.68233,398
7/14/201480.0080.4079.9580.09765,017
7/11/201474.6574.7174.3174.34179,961
7/11/201479.8079.9579.5579.81553,407
7/10/201474.4374.9474.2674.93299,131
7/10/201479.4979.7979.2279.781,096,979
7/9/201474.4475.1374.1774.98299,589
7/9/201479.4180.0079.1179.94986,705
Trading Center