$55.87 -0.21 (%) Bank of Montreal - NYSE

Jul. 31, 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
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
6/18/201574.4474.5974.0674.471,259,286
6/17/201561.1361.1460.4060.96485,317
6/17/201575.1675.2674.3074.571,385,257
6/16/201560.6761.1060.4361.02391,031
6/16/201574.9075.2674.5175.181,497,345
6/15/201559.9060.9059.7560.82689,755
6/15/201573.8974.9873.7074.891,979,333
6/12/201560.1960.3359.7760.26585,491
6/12/201574.3674.4173.6874.162,144,416
6/11/201561.1061.1660.5860.76591,289
6/11/201575.0975.3174.5274.521,960,777
6/10/201561.4061.6161.0661.12500,933
6/10/201574.9675.5574.8874.902,295,756
6/9/201560.1861.0759.9460.59533,779
6/9/201574.2575.2173.9074.791,982,687
6/8/201560.8660.8659.5859.91718,722
6/8/201575.5875.6174.0374.282,272,216
6/5/201560.2261.0760.0360.83579,925
6/5/201575.5976.1375.3575.591,102,173
6/4/201561.0361.1760.1760.45897,619
6/4/201576.2176.3375.1375.621,828,546
6/3/201561.2161.8261.1461.37600,284
6/3/201576.4476.8076.2376.451,033,533
6/2/201560.7961.6760.7961.39603,887
6/2/201575.9376.5475.7876.18874,705
6/1/201561.0561.0559.9660.62727,796
6/1/201576.0176.3775.1975.95938,304
5/29/201561.5661.6560.6961.10937,539
5/29/201576.9977.1175.8375.912,046,594
5/28/201562.3062.5060.8061.941,046,249
5/28/201577.9778.1976.0177.112,592,879
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
  • Showing 1-100 of 2,521 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!