$65.16 +0.29 (%) Bank of Montreal - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMO historical data

Date Open High Low Close Volume
4/29/201664.9365.3964.7065.16545,645
4/29/201681.2581.7881.1281.741,084,162
4/28/201664.4065.0364.0464.87746,993
4/28/201681.1081.4780.5881.471,784,363
4/27/201665.2465.5064.9565.38527,104
4/27/201682.1182.5682.1182.471,073,388
4/26/201665.0165.3564.8865.16478,267
4/26/201682.1782.4582.0482.20950,774
4/25/201664.4664.7764.3264.63369,857
4/25/201682.0482.1081.6081.95921,151
4/22/201664.6364.9664.2964.83430,409
4/22/201681.6182.2481.6082.17849,314
4/21/201664.6464.7463.9364.18553,174
4/21/201682.0082.1581.4281.751,597,025
4/20/201664.3165.0664.3164.83722,905
4/20/201681.8082.1081.5882.001,174,729
4/19/201664.0764.6064.0064.60823,629
4/19/201681.4681.8081.2781.651,084,355
4/18/201662.3863.5762.3863.50483,924
4/18/201680.6581.4180.5181.281,141,160
4/15/201662.6563.4062.4463.28695,029
4/15/201680.5981.4180.4581.201,659,642
4/14/201662.5563.0062.3762.67534,583
4/14/201680.1380.8380.0880.601,349,976
4/13/201662.3962.7762.2262.53551,859
4/13/201679.7580.4179.6080.111,566,721
4/12/201661.0262.4261.0262.18692,713
4/12/201678.7179.6878.6979.281,352,595
4/11/201660.6661.1860.4861.00599,037
4/11/201678.3778.9578.3678.621,145,264
4/8/201659.8160.6859.7760.28566,484
4/8/201677.7878.6577.7778.331,183,829
4/7/201659.3359.4058.6158.91527,285
4/7/201678.0078.0177.0877.421,060,778
4/6/201659.7459.8459.0759.78470,063
4/6/201678.4678.6577.7678.401,357,120
4/5/201659.2359.7758.9859.66581,789
4/5/201678.1678.6477.8378.46855,029
4/4/201660.5760.6160.0460.19314,911
4/4/201679.1079.1078.4278.67709,960
4/1/201660.0160.7959.3660.63746,994
4/1/201678.5779.1377.8278.871,219,430
3/31/201660.9561.7260.6360.69486,246
3/31/201678.8379.4178.7578.871,118,873
3/30/201660.5061.3960.5060.95475,654
3/30/201678.7579.4878.6579.02952,109
3/29/201659.3760.1158.8260.04418,609
3/29/201678.2678.5577.6378.39817,635
3/28/201659.0659.6858.7959.50404,692
3/28/201678.0078.6977.6278.45600,948
3/24/201658.9458.9858.2458.80641,076
3/24/201678.2678.3777.3977.951,107,649
3/23/201660.1660.2459.3259.52553,326
3/23/201679.1379.1878.3778.68894,682
3/22/201660.0760.7360.0060.39560,216
3/22/201678.8079.2378.5078.66876,751
3/21/201660.2660.7459.9260.37394,721
3/21/201678.6879.3578.3379.04707,779
3/18/201661.2261.4460.2860.35681,513
3/18/201679.1179.6978.6178.613,699,982
3/17/201660.3061.2759.9861.051,018,238
3/17/201678.6079.6878.2079.341,418,822
3/16/201658.7460.0258.6959.79509,624
3/16/201678.5079.3178.2078.461,220,629
3/15/201658.3458.8458.1558.75601,994
3/15/201677.9278.6177.7778.541,150,337
3/14/201658.8159.1258.6058.88505,545
3/14/201677.9678.4477.9578.151,126,619
3/11/201658.8959.4158.6859.15658,748
3/11/201678.1078.4677.7578.241,270,766
3/10/201658.6258.9957.5558.13699,091
3/10/201678.0078.3077.0577.511,230,246
3/9/201657.7158.8457.6258.54916,165
3/9/201677.4577.9577.1677.531,362,697
3/8/201656.9357.9056.7657.50828,542
3/8/201676.0077.5875.8877.131,968,350
3/7/201656.9158.1056.7257.53697,940
3/7/201675.9277.1875.7576.321,454,439
3/4/201657.0257.2756.7357.22732,763
3/4/201676.3876.5075.9876.211,019,163
3/3/201656.3757.0556.3356.97545,662
3/3/201676.0176.3975.7776.341,058,014
3/2/201656.3556.7455.5256.38750,734
3/2/201675.7776.4774.8475.691,290,056
3/1/201655.4756.7455.3956.59881,578
3/1/201674.9676.1274.8875.981,869,128
2/29/201654.8855.4454.6155.02736,219
2/29/201674.4674.9873.8974.651,395,141
2/26/201654.6955.0854.3254.82592,226
2/26/201673.9574.5073.4774.151,149,339
2/25/201653.9054.5053.4754.20687,309
2/25/201673.5073.7072.8873.361,000,002
2/24/201652.6353.7450.9753.471,163,156
2/24/201672.8773.5770.4773.191,900,985
2/23/201654.1054.8753.2653.471,217,370
2/23/201674.5275.6073.3373.681,910,107
2/22/201654.6855.0553.7753.97768,839
2/22/201674.8975.3273.6873.871,658,081
2/19/201653.4254.0653.1554.01787,941
2/19/201673.7674.4473.4974.391,666,499
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center