$53.40 -0.81 (%) Bank of Montreal - NYSE

Feb. 5, 2016 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMO historical data

Date Open High Low Close Volume
2/4/201653.7854.8953.7854.21875,551
2/4/201673.7575.1473.6974.511,097,314
2/3/201653.2753.8952.2953.731,117,944
2/3/201673.8774.3772.7573.971,606,146
2/2/201652.0052.4951.5652.42848,671
2/2/201672.9073.6172.5073.581,409,673
2/1/201653.2853.4952.4653.30616,944
2/1/201674.9074.9073.7174.301,088,348
1/29/201653.5053.6352.4553.521,052,973
1/29/201674.8775.2273.8675.221,814,764
1/28/201652.8453.1951.9753.041,097,574
1/28/201673.9074.7273.0474.572,683,677
1/27/201651.5553.0451.5552.511,191,358
1/27/201672.8074.5872.7774.091,845,060
1/26/201650.9151.8350.7251.67706,200
1/26/201672.0872.9171.7272.781,158,458
1/25/201651.7451.8350.1650.25713,951
1/25/201673.6073.6071.5871.691,169,655
1/22/201651.0252.1050.8552.081,113,562
1/22/201672.1573.7572.0073.751,691,732
1/21/201648.8250.0348.4549.691,003,053
1/21/201670.3571.2569.8770.971,663,333
1/20/201648.0348.8347.5448.401,213,504
1/20/201670.3670.7469.3970.172,030,789
1/19/201649.4349.6548.6948.94915,555
1/19/201671.7172.0370.8571.301,775,050
1/18/201670.5671.4570.5670.82596,769
1/15/201649.1949.6048.4948.79862,053
1/15/201671.1871.6470.4570.852,595,860
1/14/201650.2951.0549.7750.82877,665
1/14/201672.0773.2871.5973.051,900,263
1/13/201652.2552.4650.1850.191,074,863
1/13/201674.4674.7671.9872.003,010,489
1/12/201652.1652.5651.2352.01536,437
1/12/201673.9874.6373.2774.181,372,883
1/11/201652.3552.4551.3751.69707,839
1/11/201673.6873.9473.0773.611,237,175
1/8/201652.6152.8451.8851.94837,963
1/8/201674.3074.5773.4273.521,413,429
1/7/201652.3152.7351.8852.15914,708
1/7/201673.7874.2273.1373.522,246,553
1/6/201653.9554.1553.0053.191,543,838
1/6/201676.0076.2074.6874.921,913,990
1/5/201655.1555.3254.3654.77698,907
1/5/201676.6777.0576.1176.621,321,730
1/4/201655.2755.3954.5155.04868,820
1/4/201676.8276.9976.0476.661,755,147
12/31/201556.5156.8856.2056.42421,868
12/31/201578.2578.8077.9278.08965,784
12/30/201557.1657.2556.6056.80356,291
12/30/201579.4779.6278.6378.94673,411
12/29/201556.7857.6156.7857.54433,174
12/29/201578.7379.6578.7379.51952,990
12/28/201556.5556.7056.2156.40311,157
12/24/201556.4557.0656.4556.80205,651
12/24/201578.2778.9978.1578.71474,014
12/23/201556.3056.6256.1056.48568,177
12/23/201578.2478.3677.9178.271,087,393
12/22/201556.5256.5255.5455.93951,525
12/22/201578.7178.8577.4277.891,355,731
12/21/201556.7457.0256.0456.39491,758
12/21/201579.1479.4978.3978.711,269,411
12/18/201556.4156.7156.1456.40858,080
12/18/201578.5278.9278.2078.753,296,487
12/17/201557.3657.5356.1456.58747,540
12/17/201579.5079.8578.3778.991,590,290
12/16/201557.4557.7156.7757.63811,907
12/16/201579.0579.5678.2779.412,151,610
12/15/201556.4357.4056.2257.21711,832
12/15/201577.4178.6977.0978.691,703,473
12/14/201556.1856.6255.4156.05802,342
12/14/201577.2377.6076.2377.021,735,845
12/11/201556.9757.1156.1156.23804,266
12/11/201577.9578.1677.1077.231,943,091
12/10/201557.0457.9656.8857.47909,078
12/10/201577.3378.7977.2278.402,263,261
12/9/201556.8458.1656.8457.08938,366
12/9/201577.0078.7077.0077.430
12/8/201557.0457.1756.6156.831,031,581
12/8/201577.5077.6476.9377.272,466,648
12/7/201558.9959.0557.5757.84901,945
12/7/201579.4579.6277.7878.142,888,330
12/4/201559.1959.6958.8059.61657,150
12/4/201579.1579.8378.6379.700
12/3/201559.8859.9859.1659.37818,050
12/3/201579.8880.0578.9779.130
12/2/201558.6159.9858.4359.681,429,179
12/2/201578.3379.9878.3279.652,722,677
12/1/201558.0058.7057.7458.56857,258
12/1/201577.5778.3977.2078.222,010,490
11/30/201557.6257.9457.5357.64712,893
11/30/201576.7577.3376.7577.111,721,619
11/27/201557.6357.6857.2857.48280,907
11/27/201577.0077.1376.5376.64616,290
11/26/201576.7977.1376.6777.05527,323
11/25/201557.7157.8757.3657.84564,907
11/25/201576.9577.0076.4576.901,185,469
11/24/201557.3557.9057.1657.67567,387
11/24/201576.5076.9876.2776.741,753,687
11/23/201557.3057.6857.1757.42527,220
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center