Bank of Montreal $77.41

up +0.45


2/9/2014 03:26 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
8/29/201476.5977.0876.4276.96592,986
8/29/201483.0083.6982.8683.661,914,260
8/28/201476.5276.6975.8076.61530,411
8/28/201483.1083.1982.3083.011,871,228
8/27/201475.6077.0375.5976.68962,586
8/27/201482.3483.8182.3483.142,578,823
8/26/201474.8075.3974.6674.86553,216
8/26/201481.8482.6481.7782.162,591,030
8/25/201474.6275.0673.6174.79294,069
8/25/201481.7582.3881.7581.811,202,643
8/22/201475.2175.2874.5074.75249,876
8/22/201482.2282.3981.6281.781,062,776
8/21/201474.5375.0874.4674.87283,821
8/21/201481.6782.2081.5681.94811,606
8/20/201474.3974.4373.9774.30289,680
8/20/201481.4181.6480.9581.53666,681
8/19/201473.8774.4573.8774.28280,119
8/19/201480.6381.4880.6081.291,050,326
8/18/201473.8574.0873.7473.84172,947
8/18/201480.4880.6780.3380.37924,738
8/15/201473.9774.1672.8273.67307,628
8/15/201480.3680.6079.5180.221,347,018
8/14/201473.1973.6473.1573.57251,782
8/14/201479.7580.3279.7580.30843,813
8/13/201473.2273.3272.6372.99286,941
8/13/201479.9980.0879.3879.70857,624
8/12/201473.0073.3672.7072.99310,657
8/12/201479.8580.2479.4279.77718,017
8/11/201472.3573.1772.2572.93282,954
8/11/201479.2079.9479.1779.63576,094
8/8/201472.3672.5571.6072.24369,603
8/8/201479.3579.5478.5979.26787,068
8/7/201473.5173.6272.3072.72343,110
8/7/201480.4080.4478.9679.461,124,832
8/6/201472.8873.5572.6773.41330,959
8/6/201479.8180.4079.5880.161,078,128
8/5/201473.6073.8272.9173.08515,497
8/5/201480.4980.8179.9280.141,374,296
8/4/201473.4674.0073.1273.87183,508
8/1/201474.3774.7173.0073.22499,353
8/1/201481.0181.4979.6980.001,130,808
7/31/201474.4175.3774.2574.57516,112
7/31/201481.5782.1980.8781.271,459,925
7/30/201474.9675.2174.7375.08573,362
7/30/201481.5881.9081.4081.841,339,918
7/29/201476.2676.3975.8775.88350,226
7/29/201482.5082.7982.3882.381,377,912
7/28/201476.2076.3576.0576.24339,782
7/28/201482.4382.5482.2282.37953,619
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
7/24/201481.8581.9981.5481.89599,878
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
Trading Center