$53.47 -0.37 (%) Bank of Montreal - NYSE

Aug. 31, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMO historical data

Date Open High Low Close Volume
8/28/201553.6453.8653.0953.841,362,539
8/28/201571.3871.3870.4271.101,538,349
8/27/201554.0554.5053.3453.962,141,170
8/27/201571.5871.8770.6971.423,445,488
8/26/201552.0053.3251.1353.163,013,684
8/26/201569.1971.0568.0871.053,712,925
8/25/201552.1852.5050.7150.712,681,630
8/25/201569.0069.6067.7067.822,518,824
8/24/201549.1951.3748.1750.024,254,829
8/24/201564.0167.8364.0166.182,915,313
8/21/201553.1053.4052.3352.351,100,383
8/21/201569.5069.9868.9068.961,860,444
8/20/201554.2654.3053.4753.57811,901
8/20/201571.0071.1570.0570.051,211,230
8/19/201554.9655.0654.0554.58787,438
8/19/201572.0072.0871.1071.491,300,149
8/18/201555.0855.3154.7055.25618,316
8/18/201571.9772.2971.6072.09670,028
8/17/201555.2855.2954.5555.17589,331
8/17/201572.5072.5071.5772.18987,365
8/14/201555.2955.8155.2455.66469,905
8/14/201572.3272.9372.2172.93892,925
8/13/201556.0056.0555.1755.26519,630
8/13/201572.9773.1172.0972.17973,923
8/12/201556.0056.3155.6656.29654,343
8/12/201573.0073.1072.2272.97999,863
8/11/201556.0956.1255.2655.93624,642
8/11/201573.5573.5872.6573.391,092,060
8/10/201555.4756.7655.4256.75644,530
8/10/201572.8973.8572.8773.79901,872
8/7/201555.5755.8854.9655.35624,278
8/7/201573.3073.4872.2072.75893,120
8/6/201556.0256.1755.6055.85586,506
8/6/201573.8073.9673.0373.17914,538
8/5/201555.8356.2355.7055.92617,599
8/5/201573.4973.9873.2073.801,183,703
8/4/201555.5155.9855.1755.49601,020
8/4/201572.9873.5072.4173.13981,882
8/3/201555.7755.8355.0355.25470,265
7/31/201556.3556.8955.7355.87829,580
7/31/201573.1173.8972.8972.981,447,572
7/30/201556.0256.2155.4556.08625,394
7/30/201572.8073.0672.1673.011,294,693
7/29/201555.8557.0055.7556.85812,665
7/29/201571.5172.8871.3372.811,731,623
7/28/201555.6756.1754.8055.90829,021
7/28/201572.3972.6271.2772.311,763,507
7/27/201555.8555.8855.0855.28792,289
7/27/201572.6672.6871.8372.001,709,137
7/24/201556.1156.1255.7255.93720,361
7/24/201573.3973.4872.8173.071,405,382
7/23/201556.6356.6356.0056.17833,375
7/23/201573.6873.6972.9373.381,445,784
7/22/201556.9056.9056.3956.51696,573
7/22/201574.0074.1073.5073.67886,663
7/21/201557.4357.6856.9457.30716,068
7/21/201574.7874.7873.7874.20821,385
7/20/201557.9258.0857.2657.44696,768
7/20/201575.2875.4074.3774.66911,253
7/17/201558.2458.2957.6357.94655,776
7/17/201575.6075.6474.9175.28645,863
7/16/201558.3858.8358.2258.26730,323
7/16/201575.3575.9775.2675.521,072,970
7/15/201558.2258.3257.5358.10853,388
7/15/201574.5075.2974.2675.101,460,426
7/14/201558.4158.4257.8558.361,001,894
7/14/201574.5674.5673.7674.392,856,132
7/13/201558.7458.7458.3658.51816,925
7/13/201574.8174.9874.3874.511,738,512
7/10/201558.2858.5257.9358.47461,128
7/10/201573.8574.2073.7574.191,079,719
7/9/201558.4258.5457.5857.69692,323
7/9/201574.0374.3573.2073.321,500,467
7/8/201557.9158.2257.6257.79628,425
7/8/201573.8574.0973.4573.60999,081
7/7/201558.1558.4657.2458.38829,280
7/7/201574.1474.2973.0574.271,842,877
7/6/201558.3059.0058.0958.48624,572
7/6/201573.7274.4973.5073.941,916,737
7/3/201574.0974.3873.9774.20370,723
7/2/201559.2659.3158.5259.00552,290
7/2/201574.4274.5073.6574.014,367,903
7/1/201559.7359.9659.2059.50467,445
6/30/201560.0760.1659.2759.28504,573
6/30/201574.5374.8574.0174.011,678,460
6/29/201560.5760.5959.6959.78694,215
6/29/201575.0675.1074.0074.131,866,603
6/26/201561.2061.5661.0061.53390,469
6/26/201575.7475.9575.4375.791,376,390
6/25/201561.0161.5260.8661.301,156,265
6/25/201575.3975.9575.1775.631,475,056
6/24/201560.8361.2460.5160.77582,623
6/24/201575.1575.9274.8475.171,932,007
6/23/201560.2861.0860.0160.881,843,717
6/23/201574.5075.3474.2775.121,811,661
6/22/201560.3160.7260.1260.19764,977
6/22/201573.7074.7973.6374.173,691,696
6/19/201560.3560.6459.6459.951,736,282
6/19/201573.8374.3773.1373.585,847,742
6/18/201561.2961.3660.6360.87400,330
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!