$61.96 +0.27 (%) Bank of Montreal - NYSE

Feb. 27, 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
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
1/16/201575.0076.0774.6575.681,553,215
1/15/201563.4463.6762.3362.87921,032
1/15/201575.6175.9474.3775.222,062,963
1/14/201563.2863.5962.3063.081,090,638
1/14/201575.6575.9074.7175.312,301,816
1/13/201564.7965.3863.0363.881,332,851
1/13/201577.3578.0575.4676.332,613,023
1/12/201565.5765.6364.4264.74928,499
1/12/201578.0178.2576.7177.521,643,670
1/9/201567.0767.0765.6265.94944,027
1/9/201579.6779.6777.8778.271,550,100
1/8/201567.6067.9266.8867.18841,326
1/8/201579.9880.3279.0379.561,711,719
1/7/201567.4768.1967.0167.29805,257
1/7/201580.0080.6779.2379.561,729,697
1/6/201568.1768.3766.9767.38822,923
1/6/201580.2380.6379.1679.591,694,365
1/5/201569.7069.8468.0368.67795,198
1/5/201582.1982.3079.9780.711,964,717
1/2/201570.6570.8769.7270.17554,563
1/2/201582.4282.9181.8582.551,189,673
12/31/201470.8871.0870.4670.73472,109
12/31/201482.2582.4781.7582.18834,428
12/30/201470.8971.0670.3570.67492,545
12/30/201482.4882.6081.7482.03816,525
12/29/201470.1370.9870.1070.76591,833
12/29/201481.7282.5981.6082.371,104,747
12/26/201470.3470.7270.2270.22151,354
12/24/201470.2170.6570.0670.35223,200
12/24/201481.4582.0981.4481.73585,395
12/23/201469.4770.5269.4770.20515,147
12/23/201481.1781.9881.0381.681,378,580
12/22/201469.3669.8169.0769.44601,608
12/22/201480.6081.2680.3280.861,465,703
12/19/201469.7769.9369.0569.36900,447
12/19/201481.0581.1480.1480.145,495,883
12/18/201469.8369.8469.0869.51809,817
12/18/201481.1181.1980.2280.651,959,374
12/17/201468.5269.8568.0468.961,026,422
12/17/201479.7580.5679.1480.262,197,755
12/16/201468.0069.2867.5668.551,020,495
12/16/201479.1180.5778.6179.761,907,458
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center