$66.76 -0.18 (%) Bank of Montreal - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/201666.7267.0866.5966.76622,252
8/24/201686.2786.6286.2186.29967,823
8/23/201665.9767.2565.9766.941,285,099
8/23/201685.3586.8285.3186.272,728,309
8/22/201665.0265.1264.6065.06605,440
8/22/201683.9484.4283.5184.42993,051
8/19/201665.0565.4264.5965.33374,620
8/19/201683.8284.1083.2484.05766,538
8/18/201665.4565.6365.3565.57363,565
8/18/201683.9283.9583.4683.66591,578
8/17/201664.9065.4264.7465.37579,125
8/17/201683.5184.1383.4284.07732,797
8/16/201665.0465.1664.7265.11378,477
8/16/201683.7583.8283.3783.57767,245
8/15/201664.7565.0864.7065.01472,241
8/15/201683.8484.0783.6484.03685,044
8/12/201664.7664.7664.3764.63394,256
8/12/201683.8983.8983.4083.65908,638
8/11/201664.3964.9064.3964.70443,753
8/11/201684.0084.2083.8583.92729,287
8/10/201664.2464.4863.8964.05524,964
8/10/201683.8484.0283.4583.65915,025
8/9/201663.5564.2063.5363.87410,402
8/9/201683.4984.2383.4983.80671,749
8/8/201662.9763.5662.9663.49460,153
8/8/201682.7183.6782.7183.49878,122
8/5/201662.6563.0762.5562.95616,332
8/5/201682.5383.0382.4882.85930,856
8/4/201663.0763.3862.5763.06571,754
8/4/201682.3482.7081.6282.101,038,188
8/3/201663.1763.4862.8363.07482,929
8/3/201682.7883.1482.2382.441,247,710
8/2/201663.6264.0262.9063.11798,369
8/2/201683.2083.5282.3882.691,125,167
8/1/201664.0564.0963.3163.38300,585
7/29/201663.8964.4763.6064.12527,761
7/29/201683.7084.1783.3483.70871,097
7/28/201663.7464.1563.2263.77509,254
7/28/201683.9984.4083.2783.96853,858
7/27/201664.5264.7763.7164.301,037,790
7/27/201684.5084.5483.4784.011,426,598
7/26/201664.2864.8164.2564.72564,412
7/26/201685.0085.5084.8385.371,620,152
7/25/201664.1964.3264.0564.26402,287
7/25/201684.8584.9984.7384.99643,924
7/22/201664.8464.9764.1164.46561,745
7/22/201684.8585.0584.5284.76959,561
7/21/201665.0465.3264.6964.83397,755
7/21/201684.9085.1184.6584.84691,483
7/20/201665.0665.3864.9265.15433,859
7/20/201685.0085.3184.8584.92847,914
7/19/201665.2365.2364.8465.08521,144
7/19/201684.8784.9484.5184.78652,602
7/18/201665.5365.6965.2765.60415,467
7/18/201684.9785.1084.7284.84623,841
7/15/201665.6065.7165.3865.52828,298
7/15/201684.4785.0384.4384.731,035,521
7/14/201665.3765.7765.2265.48704,337
7/14/201684.4784.7584.3684.38839,702
7/13/201664.2364.9564.1464.82642,265
7/13/201684.0084.2283.4784.161,473,942
7/12/201664.1864.4463.9964.33605,717
7/12/201683.6983.9583.4783.881,291,526
7/11/201664.0064.1063.4963.50465,597
7/11/201683.5583.8283.2983.291,110,813
7/8/201663.5264.0563.4763.70737,994
7/8/201682.7283.6982.7282.951,289,072
7/7/201663.8364.2263.0863.26461,219
7/7/201682.6882.8582.0982.30899,856
7/6/201662.9763.8562.5363.73743,608
7/6/201681.9182.7581.5282.55943,150
7/5/201663.2564.0563.0863.16696,136
7/5/201682.0082.9781.7582.201,198,573
7/4/201682.4382.7982.2582.36483,069
7/1/201663.1763.8163.1063.73768,359
6/30/201663.6963.6963.0763.39985,692
6/30/201682.4882.4881.7081.951,840,284
6/29/201663.2363.5563.0063.41628,282
6/29/201682.2282.5782.0282.241,190,585
6/28/201662.0562.9261.8662.88529,408
6/28/201680.9082.1380.7081.972,194,387
6/27/201661.9562.1260.9361.35672,231
6/27/201680.6380.8979.8280.262,511,659
6/24/201662.0763.4761.8562.65751,628
6/24/201680.5882.0680.1981.461,372,611
6/23/201665.1965.6465.0765.33469,956
6/23/201683.2783.7383.2283.271,002,244
6/22/201664.7265.0664.3364.51543,426
6/22/201682.8283.2082.5982.821,025,824
6/21/201664.1764.9763.8864.54402,178
6/21/201682.3683.1181.9482.651,002,692
6/20/201664.4364.7163.9563.99632,505
6/20/201682.6982.6981.8981.891,011,931
6/17/201663.3363.8763.2263.28874,748
6/17/201681.5482.1181.4281.503,939,371
6/16/201662.2363.1961.6862.91587,579
6/16/201681.3381.7080.6081.60947,778
6/15/201663.5663.7063.1663.25738,239
6/15/201681.7482.2181.5881.691,015,512
6/14/201664.0764.3763.2563.37572,918
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center