$62.48 +0.01 (%) Bank of Montreal - NYSE

May. 27, 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
5/27/201562.8062.8462.0762.48725,034
5/27/201578.1978.3177.3577.901,135,001
5/26/201563.0763.2462.0062.47828,143
5/26/201578.3078.4377.0277.901,412,180
5/25/201578.1678.4478.0978.30217,457
5/22/201563.8363.8863.5063.63441,525
5/22/201578.3778.4578.0278.29624,360
5/21/201563.4264.4363.4264.25483,245
5/21/201577.5878.6977.5178.401,203,856
5/20/201563.7064.1363.4363.58504,657
5/20/201577.8578.3977.3777.631,366,797
5/19/201563.3063.7462.9163.65653,608
5/19/201577.4277.9576.9377.841,248,384
5/18/201564.1364.2663.6363.74405,702
5/15/201564.3364.4763.8764.38408,212
5/15/201577.4877.5777.0177.361,043,259
5/14/201564.7565.1964.2964.55461,791
5/14/201577.5077.8077.1277.481,030,970
5/13/201565.1565.2364.5264.811,170,542
5/13/201577.9578.0377.2977.62826,294
5/12/201564.4365.0864.4264.75418,198
5/12/201577.7578.0777.5577.81822,433
5/11/201564.5464.7664.1964.46388,661
5/11/201578.0178.2477.6678.08835,664
5/8/201564.4864.6064.0764.52464,403
5/8/201577.8978.1677.6277.94746,088
5/7/201564.0364.0363.1063.96671,207
5/7/201577.3277.5576.6377.531,263,524
5/6/201564.8665.0463.8964.37592,043
5/6/201577.8778.0976.9977.401,219,802
5/5/201565.4665.6164.4364.66784,322
5/5/201578.9279.1277.7778.09997,022
5/4/201565.3265.4065.1165.34361,469
5/4/201579.1379.1578.8879.04566,402
5/1/201565.0965.2664.8565.02550,878
5/1/201578.8679.4378.6879.03749,309
4/30/201565.9766.0065.1765.30958,900
4/30/201579.6479.6578.6078.821,441,402
4/29/201566.1966.6366.0766.36986,490
4/29/201579.5079.8279.3379.641,410,571
4/28/201566.5767.0166.4366.99785,671
4/28/201580.4980.6080.0780.601,004,772
4/27/201566.3166.7466.2666.44691,148
4/27/201580.5180.7680.2380.401,272,286
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center