$59.97 +0.78 (%) Bank of Montreal - NYSE

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMO historical data

Date Open High Low Close Volume
3/30/201559.5559.9959.1059.19750,040
3/30/201575.3276.1474.9975.031,664,131
3/27/201560.5660.8659.5059.70627,549
3/27/201575.6576.0374.7575.202,647,177
3/26/201560.8761.2360.2660.81580,727
3/26/201575.6276.1275.2275.791,183,046
3/25/201561.5261.6460.4760.69717,380
3/25/201576.8877.0075.7075.821,470,618
3/24/201561.2461.8360.7761.38671,392
3/24/201576.4077.2576.0376.701,284,527
3/23/201561.0361.4360.9461.14523,224
3/23/201576.5476.8876.3676.41898,045
3/20/201559.7460.8459.6260.54749,723
3/20/201575.6476.4575.6076.344,049,605
3/19/201560.0160.1159.1059.18853,427
3/19/201576.3076.4075.2175.601,549,924
3/18/201559.5960.8859.3660.57718,930
3/18/201576.4776.7175.6976.091,139,431
3/17/201559.8559.9658.9959.69934,759
3/17/201576.6076.6575.3476.251,366,168
3/16/201559.6360.6959.5860.20855,002
3/16/201576.1577.5376.1176.841,811,114
3/13/201560.1360.1358.8759.39725,709
3/13/201576.6076.6075.2976.001,483,263
3/12/201559.9060.6359.8760.29769,057
3/12/201575.8077.0275.7376.651,644,202
3/11/201559.0659.7358.7559.25618,222
3/11/201575.1076.2374.6875.661,299,717
3/10/201560.1460.1658.9459.171,165,752
3/10/201576.0576.0574.6475.071,879,259
3/9/201560.5060.8260.1960.47587,366
3/9/201576.1776.5975.7176.181,212,319
3/6/201560.7161.1360.0860.40775,165
3/6/201576.3177.0575.7876.061,769,666
3/5/201561.3061.7760.9761.03576,440
3/5/201576.3776.9876.0276.301,193,517
3/4/201560.6861.4160.1861.32797,682
3/4/201575.8876.2775.3676.271,572,815
3/3/201561.9462.0360.8961.03718,969
3/3/201577.3577.3775.9676.121,824,559
3/2/201561.7962.0261.3061.51798,723
3/2/201577.5177.6676.8777.151,065,755
2/27/201561.8962.3961.7961.96879,445
2/27/201577.3078.0277.1277.462,223,101
2/26/201562.0062.2161.6061.69870,813
2/26/201577.4677.8177.1577.411,581,147
2/25/201561.2362.3461.0462.001,135,071
2/25/201576.1877.5275.9477.012,073,123
2/24/201560.3760.8459.2360.741,409,559
2/24/201575.8776.4974.7275.832,739,540
2/23/201561.7761.8860.8161.471,075,816
2/23/201577.6677.7576.5577.381,510,969
2/20/201562.6762.8161.6162.09943,021
2/20/201578.5078.6577.1977.891,559,633
2/19/201562.2262.9261.7062.80706,565
2/19/201577.9478.6577.3478.481,125,645
2/18/201563.5163.5462.5663.02619,186
2/18/201579.1379.1377.9178.311,169,091
2/17/201563.4764.1363.2763.84673,228
2/17/201578.7079.3778.4278.971,262,372
2/13/201563.1463.5662.8663.14443,220
2/13/201578.7979.0778.3878.691,313,163
2/12/201562.2662.9162.1962.83637,765
2/12/201578.0978.5377.7678.501,336,260
2/11/201561.6662.0461.0561.49786,481
2/11/201577.8378.5077.1877.751,479,746
2/10/201562.6762.6761.5761.95519,702
2/10/201578.3878.4477.1077.811,040,162
2/9/201561.9363.1161.9362.53653,571
2/9/201577.1878.4777.1777.921,095,774
2/6/201562.3662.8561.9062.07892,384
2/6/201577.5978.4777.3777.791,551,220
2/5/201560.5062.0860.2561.86945,724
2/5/201575.6877.0675.3376.911,549,108
2/4/201560.9161.2559.8259.94799,767
2/4/201575.9176.4475.1575.291,135,081
2/3/201559.7361.7459.6261.241,606,903
2/3/201574.9676.5074.7276.011,974,767
2/2/201558.0459.3057.8959.081,530,607
2/2/201573.4074.6973.1274.181,861,567
1/30/201559.0159.1457.3757.482,283,285
1/30/201575.2675.4472.8772.933,309,164
1/29/201561.1261.3459.7560.421,035,535
1/29/201576.6977.0075.1076.232,012,115
1/28/201563.3063.3061.5261.68923,960
1/28/201578.7578.7677.1177.251,443,499
1/27/201562.5463.0962.3162.95757,369
1/27/201577.6778.2077.2678.111,340,447
1/26/201563.0563.2662.3962.72743,463
1/26/201578.5978.7277.6278.141,182,815
1/23/201563.1063.6963.0363.16849,809
1/23/201578.5678.9478.2578.441,457,887
1/22/201562.5063.4762.2862.90858,996
1/22/201577.2378.3877.0078.051,444,172
1/21/201562.4862.6261.6462.301,361,431
1/21/201575.5077.3874.9576.872,415,606
1/20/201562.9063.1762.3062.441,539,444
1/20/201575.6976.0575.3175.621,904,601
1/19/201575.5075.9175.1075.48434,260
1/16/201562.3663.4862.1163.21752,829
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center