Bank of Montreal $76.14

down -0.08


25/7/2014 04:02 PM  |  NYSE : BMO  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMO historical data

Date Open High Low Close Volume
7/25/201476.1576.7276.1176.14277,247
7/25/201481.9582.7581.8782.301,025,203
7/24/201476.3676.3675.9376.22192,281
7/24/201481.8581.9981.5481.89599,978
7/23/201476.4076.4776.1576.25190,595
7/23/201482.0082.1081.7181.841,028,903
7/22/201475.9176.3375.7276.27405,064
7/22/201481.5881.9481.2881.90876,434
7/21/201475.8175.9275.6475.85250,443
7/21/201481.5581.6281.2681.41670,921
7/18/201475.7076.2275.6275.94304,332
7/18/201481.2681.8381.2081.551,098,623
7/17/201475.4175.6575.0675.46277,033
7/17/201481.0981.3680.6581.20780,566
7/16/201474.9375.5874.7575.42283,819
7/16/201480.6681.2280.4981.03870,237
7/15/201474.5774.9874.5774.72210,884
7/15/201480.0580.6880.0180.361,334,040
7/14/201474.4774.9074.4774.68233,398
7/14/201480.0080.4079.9580.09765,017
7/11/201474.6574.7174.3174.34179,961
7/11/201479.8079.9579.5579.81553,407
7/10/201474.4374.9474.2674.93299,131
7/10/201479.4979.7979.2279.781,096,979
7/9/201474.4475.1374.1774.98299,589
7/9/201479.4180.0079.1179.94986,705
7/8/201474.1774.5674.0074.44266,609
7/8/201479.2379.6379.0079.481,068,008
7/7/201474.2974.6773.8474.32228,797
7/7/201479.0279.4778.7679.28963,372
7/4/201478.8879.1878.8878.89156,503
7/3/201474.0574.6874.0074.53160,521
7/3/201479.0079.4778.8378.871,076,921
7/2/201473.8674.1473.6373.90326,054
7/2/201478.6079.0078.4578.79688,346
7/1/201473.5473.9973.5473.92147,410
6/30/201473.4973.9273.2973.59318,945
6/30/201478.5978.8678.2678.58867,279
6/27/201472.8273.7372.8173.64307,819
6/27/201477.9078.6777.8478.581,211,036
6/26/201472.4373.0372.0872.81268,226
6/26/201477.6578.0477.2077.87962,435
6/25/201472.1472.5672.0372.27213,079
6/25/201477.4577.8277.2677.49627,556
6/24/201472.2372.4672.0272.19246,600
6/24/201477.5077.8377.4077.53954,401
6/23/201472.3872.4971.7772.29249,532
6/23/201477.8077.8677.0877.47815,169
6/20/201471.9272.3871.6672.25361,472
6/20/201477.8377.8577.1077.572,775,150
6/19/201471.1271.6071.0471.51273,809
6/19/201477.0877.5176.9077.354,768,614
6/18/201470.8071.1470.5871.07445,154
6/18/201477.0077.1576.7277.08771,744
6/17/201470.6170.8870.4670.76234,246
6/17/201476.6677.0276.5376.89588,487
6/16/201470.5071.0970.5070.78228,808
6/16/201476.6077.1476.5776.73605,206
6/13/201470.8671.1070.5570.70272,816
6/13/201476.6877.2376.6276.73613,580
6/12/201470.6870.7270.3370.63252,235
6/12/201476.8476.8476.3076.64816,061
6/11/201470.9071.2470.4270.65263,526
6/11/201477.1077.4976.5176.841,087,910
6/10/201470.4171.1270.3870.81392,656
6/10/201476.7177.6476.7177.21907,899
6/9/201470.2070.5570.0770.39336,795
6/9/201476.5276.9576.5076.76737,539
6/6/201470.1470.2469.7770.13387,323
6/6/201476.7176.8176.3376.66804,701
6/5/201470.4470.4569.8670.27270,699
6/5/201477.0077.0276.4576.80906,438
6/4/201470.1770.4269.6870.35550,669
6/4/201476.6377.0076.2177.00795,468
6/3/201469.8870.5169.7270.22822,814
6/3/201476.2876.9276.1076.60856,070
6/2/201470.0170.2069.7869.94244,316
6/2/201476.2576.5076.0176.24694,245
5/30/201470.3470.5069.7170.30401,190
5/30/201476.2576.4575.7076.28937,322
5/29/201470.5470.7469.7370.39340,415
5/29/201476.4776.8375.6476.291,051,512
5/28/201470.9071.3370.2670.42407,257
5/28/201477.0077.4576.4676.621,396,692
5/27/201470.5070.5870.1070.45301,030
5/27/201476.4976.8076.2276.801,365,040
5/26/201476.4276.4876.1676.25292,863
5/23/201470.1070.3069.9570.12182,084
5/23/201476.3276.4276.1176.27593,946
5/22/201469.1270.0069.0069.97319,635
5/22/201475.4676.2975.3076.291,281,610
5/21/201468.3669.0068.1568.90190,271
5/21/201474.6175.3474.4275.25730,482
5/20/201468.6168.6168.1568.36288,121
5/20/201474.7574.8274.2874.55875,225
5/19/201468.6668.9368.6268.91111,287
5/16/201468.9869.0468.5168.85267,836
5/16/201475.0075.1174.4774.78790,001
5/15/201469.4469.5068.7069.04293,917
5/15/201475.6375.6374.7775.121,156,445
Trading Center