$59.28 -0.50 (%) Bank of Montreal - NYSE

Jun. 30, 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
6/30/201560.0760.1659.2759.28504,573
6/30/201574.5374.8574.0174.011,678,460
6/29/201560.5760.5959.6959.78694,215
6/29/201575.0675.1074.0074.131,866,603
6/26/201561.2061.5661.0061.53390,469
6/26/201575.7475.9575.4375.791,376,390
6/25/201561.0161.5260.8661.301,156,265
6/25/201575.3975.9575.1775.631,475,056
6/24/201560.8361.2460.5160.77582,623
6/24/201575.1575.9274.8475.171,932,007
6/23/201560.2861.0860.0160.881,843,717
6/23/201574.5075.3474.2775.121,811,661
6/22/201560.3160.7260.1260.19764,977
6/22/201573.7074.7973.6374.173,691,696
6/19/201560.3560.6459.6459.951,736,282
6/19/201573.8374.3773.1373.585,847,742
6/18/201561.2961.3660.6360.87400,330
6/18/201574.4474.5974.0674.471,259,286
6/17/201561.1361.1460.4060.96485,317
6/17/201575.1675.2674.3074.571,385,257
6/16/201560.6761.1060.4361.02391,031
6/16/201574.9075.2674.5175.181,497,345
6/15/201559.9060.9059.7560.82689,755
6/15/201573.8974.9873.7074.891,979,333
6/12/201560.1960.3359.7760.26585,491
6/12/201574.3674.4173.6874.162,144,416
6/11/201561.1061.1660.5860.76591,289
6/11/201575.0975.3174.5274.521,960,777
6/10/201561.4061.6161.0661.12500,933
6/10/201574.9675.5574.8874.902,295,756
6/9/201560.1861.0759.9460.59533,779
6/9/201574.2575.2173.9074.791,982,687
6/8/201560.8660.8659.5859.91718,722
6/8/201575.5875.6174.0374.282,272,216
6/5/201560.2261.0760.0360.83579,925
6/5/201575.5976.1375.3575.591,102,173
6/4/201561.0361.1760.1760.45897,619
6/4/201576.2176.3375.1375.621,828,546
6/3/201561.2161.8261.1461.37600,284
6/3/201576.4476.8076.2376.451,033,533
6/2/201560.7961.6760.7961.39603,887
6/2/201575.9376.5475.7876.18874,705
6/1/201561.0561.0559.9660.62727,796
6/1/201576.0176.3775.1975.95938,304
5/29/201561.5661.6560.6961.10937,539
5/29/201576.9977.1175.8375.912,046,594
5/28/201562.3062.5060.8061.941,046,249
5/28/201577.9778.1976.0177.112,592,879
5/27/201562.8062.8462.0762.48725,034
5/27/201578.1978.3177.3577.901,135,001
5/26/201563.0763.2462.0062.47828,143
5/26/201578.3078.4377.0277.901,412,180
5/25/201578.1678.4478.0978.30217,457
5/22/201563.8363.8863.5063.63441,525
5/22/201578.3778.4578.0278.29624,360
5/21/201563.4264.4363.4264.25483,245
5/21/201577.5878.6977.5178.401,203,856
5/20/201563.7064.1363.4363.58504,657
5/20/201577.8578.3977.3777.631,366,797
5/19/201563.3063.7462.9163.65653,608
5/19/201577.4277.9576.9377.841,248,384
5/18/201564.1364.2663.6363.74405,702
5/15/201564.3364.4763.8764.38408,212
5/15/201577.4877.5777.0177.361,043,259
5/14/201564.7565.1964.2964.55461,791
5/14/201577.5077.8077.1277.481,030,970
5/13/201565.1565.2364.5264.811,170,542
5/13/201577.9578.0377.2977.62826,294
5/12/201564.4365.0864.4264.75418,198
5/12/201577.7578.0777.5577.81822,433
5/11/201564.5464.7664.1964.46388,661
5/11/201578.0178.2477.6678.08835,664
5/8/201564.4864.6064.0764.52464,403
5/8/201577.8978.1677.6277.94746,088
5/7/201564.0364.0363.1063.96671,207
5/7/201577.3277.5576.6377.531,263,524
5/6/201564.8665.0463.8964.37592,043
5/6/201577.8778.0976.9977.401,219,802
5/5/201565.4665.6164.4364.66784,322
5/5/201578.9279.1277.7778.09997,022
5/4/201565.3265.4065.1165.34361,469
5/4/201579.1379.1578.8879.04566,402
5/1/201565.0965.2664.8565.02550,878
5/1/201578.8679.4378.6879.03749,309
4/30/201565.9766.0065.1765.30958,900
4/30/201579.6479.6578.6078.821,441,402
4/29/201566.1966.6366.0766.36986,490
4/29/201579.5079.8279.3379.641,410,571
4/28/201566.5767.0166.4366.99785,671
4/28/201580.4980.6080.0780.601,004,772
4/27/201566.3166.7466.2666.44691,148
4/27/201580.5180.7680.2380.401,272,286
4/24/201565.9066.0765.6665.90506,430
4/24/201580.1380.3079.9480.21828,175
4/23/201564.9466.0764.8565.79629,661
4/23/201579.4980.2179.3479.911,315,815
4/22/201565.1465.1564.1865.11637,536
4/22/201579.7579.7578.6779.671,747,246
4/21/201565.2165.2564.6865.06767,025
4/21/201580.0180.1079.5679.901,074,519
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!