$65.90 +0.11 (%) Bank of Montreal - NYSE

Apr. 24, 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
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
4/20/201565.0365.5164.9865.241,084,707
4/20/201579.6980.0979.5079.771,492,094
4/17/201565.2765.4364.6764.90825,939
4/17/201579.3279.5378.9079.331,508,789
4/16/201565.0165.7164.4965.38971,737
4/16/201579.5979.9279.0379.621,417,873
4/15/201562.8565.1362.6764.711,281,869
4/15/201578.8080.0878.5779.612,442,496
4/14/201562.8263.1762.6462.90648,016
4/14/201578.5078.7578.1878.561,304,453
4/13/201562.2962.5462.1162.27528,208
4/13/201578.4778.7278.2078.531,387,848
4/10/201562.2162.5061.9162.26508,604
4/10/201578.3978.6477.9278.33920,819
4/9/201561.6362.2061.5862.07739,667
4/9/201577.3478.3577.3378.131,465,296
4/8/201562.1262.4261.2761.62828,164
4/8/201577.2077.5876.8677.281,303,209
4/7/201561.2762.0861.2761.76881,597
4/7/201576.6577.5176.6577.231,190,613
4/6/201561.1461.9160.8761.29737,530
4/6/201576.2077.0975.8876.45959,745
4/2/201560.1461.0060.0760.80717,786
4/2/201575.7576.6875.6876.401,319,001
4/1/201560.0160.1359.2660.081,197,060
4/1/201575.8775.9575.0575.811,599,580
3/31/201558.8360.1558.3059.97863,566
3/31/201574.9076.1174.1975.901,942,518
3/30/201559.5559.9959.1059.19750,040
3/30/201575.3276.1474.9975.031,664,131
3/27/201560.5660.8659.5059.70627,549
3/27/201575.6576.0374.7575.202,647,177
3/26/201560.8761.2360.2660.81580,727
3/26/201575.6276.1275.2275.791,183,046
3/25/201561.5261.6460.4760.69717,380
3/25/201576.8877.0075.7075.821,470,618
3/24/201561.2461.8360.7761.38671,392
3/24/201576.4077.2576.0376.701,284,527
3/23/201561.0361.4360.9461.14523,224
3/23/201576.5476.8876.3676.41898,045
3/20/201559.7460.8459.6260.54749,723
3/20/201575.6476.4575.6076.344,049,605
3/19/201560.0160.1159.1059.18853,427
3/19/201576.3076.4075.2175.601,549,924
3/18/201559.5960.8859.3660.57718,930
3/18/201576.4776.7175.6976.091,139,431
3/17/201559.8559.9658.9959.69934,759
3/17/201576.6076.6575.3476.251,366,168
3/16/201559.6360.6959.5860.20855,002
3/16/201576.1577.5376.1176.841,811,114
3/13/201560.1360.1358.8759.39725,709
3/13/201576.6076.6075.2976.001,483,263
3/12/201559.9060.6359.8760.29769,057
3/12/201575.8077.0275.7376.651,644,202
3/11/201559.0659.7358.7559.25618,222
3/11/201575.1076.2374.6875.661,299,717
3/10/201560.1460.1658.9459.171,165,752
3/10/201576.0576.0574.6475.071,879,259
3/9/201560.5060.8260.1960.47587,366
3/9/201576.1776.5975.7176.181,212,319
3/6/201560.7161.1360.0860.40775,165
3/6/201576.3177.0575.7876.061,769,666
3/5/201561.3061.7760.9761.03576,440
3/5/201576.3776.9876.0276.301,193,517
3/4/201560.6861.4160.1861.32797,682
3/4/201575.8876.2775.3676.271,572,815
3/3/201561.9462.0360.8961.03718,969
3/3/201577.3577.3775.9676.121,824,559
3/2/201561.7962.0261.3061.51798,723
3/2/201577.5177.6676.8777.151,065,755
2/27/201561.8962.3961.7961.96879,445
2/27/201577.3078.0277.1277.462,223,101
2/26/201562.0062.2161.6061.69870,813
2/26/201577.4677.8177.1577.411,581,147
2/25/201561.2362.3461.0462.001,135,071
2/25/201576.1877.5275.9477.012,073,123
2/24/201560.3760.8459.2360.741,409,559
2/24/201575.8776.4974.7275.832,739,540
2/23/201561.7761.8860.8161.471,075,816
2/23/201577.6677.7576.5577.381,510,969
2/20/201562.6762.8161.6162.09943,021
2/20/201578.5078.6577.1977.891,559,633
2/19/201562.2262.9261.7062.80706,565
2/19/201577.9478.6577.3478.481,125,645
2/18/201563.5163.5462.5663.02619,186
2/18/201579.1379.1377.9178.311,169,091
2/17/201563.4764.1363.2763.84673,228
2/17/201578.7079.3778.4278.971,262,372
2/13/201563.1463.5662.8663.14443,220
2/13/201578.7979.0778.3878.691,313,163
2/12/201562.2662.9162.1962.83637,765
2/12/201578.0978.5377.7678.501,336,260
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center