$67.36 +0.35 (%) Bank of Montreal - New York Stock Exchange, Inc.

Dec. 5, 2016 | 09:35 AM

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
12/2/201666.6767.1966.5467.01546,431
12/2/201688.5789.3088.4489.001,281,796
12/1/201666.3166.6965.8666.57616,146
12/1/201688.8188.8288.0788.661,559,077
11/30/201666.6866.7165.8665.86620,394
11/30/201689.2289.4588.4488.531,866,299
11/29/201666.1666.5966.1666.35582,971
11/29/201689.0589.6489.0289.141,151,622
11/28/201666.1266.4966.0566.22419,951
11/28/201689.0089.1988.5988.941,102,919
11/25/201665.8666.0665.6066.02214,790
11/25/201688.7789.3588.5588.821,040,113
11/24/201688.9689.2788.7288.80738,693
11/23/201665.7566.1465.5565.96423,108
11/23/201688.5789.2588.5789.061,635,973
11/22/201666.2066.4765.5365.71404,954
11/22/201688.6889.1388.2188.401,737,490
11/21/201665.4066.1565.4065.91573,481
11/21/201687.9688.6787.7888.341,787,033
11/18/201664.7865.0664.5565.01519,913
11/18/201687.4687.8687.2887.841,061,895
11/17/201664.7165.2964.5464.86445,504
11/17/201686.5987.7886.5787.601,535,546
11/16/201664.4064.7564.1464.55586,423
11/16/201686.6886.9586.2786.751,282,168
11/15/201664.1364.6563.6664.64679,454
11/15/201686.8687.0085.9486.941,796,385
11/14/201663.8064.2163.6963.93690,856
11/14/201686.4087.2086.3886.581,716,517
11/11/201663.5263.9063.0263.53572,159
11/11/201686.1686.3785.3286.061,173,841
11/10/201663.8664.2963.5563.90983,263
11/10/201685.8786.5585.7486.171,700,418
11/9/201662.7264.0962.4263.93633,130
11/9/201684.0985.9184.0985.551,699,734
11/8/201663.3964.0263.2963.88354,802
11/8/201684.7885.3284.6084.99829,772
11/7/201663.1863.7163.1863.52501,606
11/7/201684.5985.2284.5984.941,041,371
11/4/201662.8662.9162.3262.52563,784
11/4/201684.4084.4683.5883.831,288,567
11/3/201663.2263.7062.8663.08488,487
11/3/201684.6385.2384.2084.471,311,313
11/2/201663.1963.2962.8663.00536,177
11/2/201684.5984.6884.2684.39985,373
11/1/201663.8463.9263.1263.39678,269
11/1/201685.3385.4084.5184.941,353,523
10/31/201663.6963.9463.5563.60530,287
10/31/201685.2985.6485.1885.36975,465
10/28/201664.1864.2563.5463.77529,201
10/28/201685.8286.0285.1885.351,769,736
10/27/201665.0065.2364.6664.96592,102
10/27/201686.8487.2986.5186.941,981,012
10/26/201664.4165.0964.4064.791,223,461
10/26/201686.1086.8386.0186.672,241,516
10/25/201664.6464.8164.4464.51438,460
10/25/201686.4986.4986.0286.101,090,333
10/24/201664.2264.5564.1064.43785,774
10/24/201685.6686.3485.5586.261,279,396
10/21/201664.2364.3664.0064.17880,625
10/21/201685.3585.7885.3085.52982,516
10/20/201664.7464.9864.5364.65501,074
10/20/201685.3385.7985.1385.451,467,013
10/19/201665.0865.6964.8664.94536,028
10/19/201685.3685.5885.0285.271,107,188
10/18/201664.9265.0464.6864.95448,713
10/18/201684.9585.3484.8485.201,045,400
10/17/201664.3564.6564.3364.47405,628
10/17/201684.6084.9284.4284.65733,428
10/14/201664.4864.7264.0964.29396,507
10/14/201684.7885.1484.3784.481,122,346
10/13/201663.3664.1263.0564.01466,458
10/13/201684.0084.6383.5884.541,121,544
10/12/201663.4463.8263.0663.57429,652
10/12/201683.9284.4783.7284.28975,858
10/11/201663.5063.6763.0663.41473,415
10/11/201683.8084.1883.5983.93755,908
10/10/201663.3563.6663.3563.65271,319
10/7/201663.6563.7562.7063.15491,763
10/7/201684.0184.1783.4483.951,256,837
10/6/201663.8063.8163.2663.63454,681
10/6/201684.1484.3283.6784.061,422,655
10/5/201664.1264.1463.6863.85700,355
10/5/201684.3684.6184.0384.141,365,544
10/4/201664.3464.7063.4363.902,111,320
10/4/201684.5085.0783.7484.302,868,481
10/3/201665.3865.5565.1065.45293,422
10/3/201685.8386.0085.4685.83650,505
9/30/201665.5465.9765.4565.57407,043
9/30/201686.0986.4585.9485.971,181,414
9/29/201666.2466.2565.0965.35400,027
9/29/201686.4086.6285.7585.99865,576
9/28/201665.1366.0064.8565.81573,966
9/28/201685.8786.4185.8686.281,019,249
9/27/201664.3265.0264.1664.93409,159
9/27/201685.4086.0985.0485.611,080,948
9/26/201664.9465.0364.4664.61434,850
9/26/201685.5485.6685.1285.49717,425
9/23/201665.6665.6664.9465.10391,516
9/23/201686.1886.2685.5785.81781,523
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center