$58.11 -2.31 (%) Bank of Montreal - NYSE

Jan. 30, 2015 | 11:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMO historical data

Date Open High Low Close Volume
1/29/201561.1261.3459.7560.421,035,535
1/29/201576.6977.0075.1076.232,012,115
1/28/201563.3063.3061.5261.68923,960
1/28/201578.7578.7677.1177.251,443,499
1/27/201562.5463.0962.3162.95757,369
1/27/201577.6778.2077.2678.111,340,447
1/26/201563.0563.2662.3962.72743,463
1/26/201578.5978.7277.6278.141,182,815
1/23/201563.1063.6963.0363.16849,809
1/23/201578.5678.9478.2578.441,457,887
1/22/201562.5063.4762.2862.90858,996
1/22/201577.2378.3877.0078.051,444,172
1/21/201562.4862.6261.6462.301,361,431
1/21/201575.5077.3874.9576.872,415,606
1/20/201562.9063.1762.3062.441,539,444
1/20/201575.6976.0575.3175.621,904,601
1/19/201575.5075.9175.1075.48434,260
1/16/201562.3663.4862.1163.21752,829
1/16/201575.0076.0774.6575.681,553,215
1/15/201563.4463.6762.3362.87921,032
1/15/201575.6175.9474.3775.222,062,963
1/14/201563.2863.5962.3063.081,090,638
1/14/201575.6575.9074.7175.312,301,816
1/13/201564.7965.3863.0363.881,332,851
1/13/201577.3578.0575.4676.332,613,023
1/12/201565.5765.6364.4264.74928,499
1/12/201578.0178.2576.7177.521,643,670
1/9/201567.0767.0765.6265.94944,027
1/9/201579.6779.6777.8778.271,550,100
1/8/201567.6067.9266.8867.18841,326
1/8/201579.9880.3279.0379.561,711,719
1/7/201567.4768.1967.0167.29805,257
1/7/201580.0080.6779.2379.561,729,697
1/6/201568.1768.3766.9767.38822,923
1/6/201580.2380.6379.1679.591,694,365
1/5/201569.7069.8468.0368.67795,198
1/5/201582.1982.3079.9780.711,964,717
1/2/201570.6570.8769.7270.17554,563
1/2/201582.4282.9181.8582.551,189,673
12/31/201470.8871.0870.4670.73472,109
12/31/201482.2582.4781.7582.18834,428
12/30/201470.8971.0670.3570.67492,545
12/30/201482.4882.6081.7482.03816,525
12/29/201470.1370.9870.1070.76591,833
12/29/201481.7282.5981.6082.371,104,747
12/26/201470.3470.7270.2270.22151,354
12/24/201470.2170.6570.0670.35223,200
12/24/201481.4582.0981.4481.73585,395
12/23/201469.4770.5269.4770.20515,147
12/23/201481.1781.9881.0381.681,378,580
12/22/201469.3669.8169.0769.44601,608
12/22/201480.6081.2680.3280.861,465,703
12/19/201469.7769.9369.0569.36900,447
12/19/201481.0581.1480.1480.145,495,883
12/18/201469.8369.8469.0869.51809,817
12/18/201481.1181.1980.2280.651,959,374
12/17/201468.5269.8568.0468.961,026,422
12/17/201479.7580.5679.1480.262,197,755
12/16/201468.0069.2867.5668.551,020,495
12/16/201479.1180.5778.6179.761,907,458
12/15/201467.5768.3066.9368.061,421,849
12/15/201478.4879.4677.8679.372,346,821
12/12/201467.8168.2467.0367.511,145,277
12/12/201478.2778.8877.3878.092,335,247
12/11/201467.4268.1567.0167.78576,661
12/11/201477.5878.5877.2978.211,824,509
12/10/201469.0469.0767.1667.64767,206
12/10/201478.9979.1677.1577.662,153,109
12/9/201468.6469.2868.3169.27663,573
12/9/201478.6379.2978.1479.291,836,984
12/8/201470.0370.1168.0569.121,245,139
12/8/201480.2580.2578.0079.352,523,770
12/5/201470.6470.8069.5270.28963,979
12/5/201480.7480.8679.4780.272,153,570
12/4/201471.1071.3470.1770.501,150,041
12/4/201481.0581.1279.8380.212,458,001
12/3/201471.6271.6370.9071.27993,038
12/3/201481.6881.6880.5281.011,777,565
12/2/201471.8772.2071.0271.511,444,796
12/2/201481.7982.2580.9781.422,703,482
12/1/201473.3173.7472.5273.111,205,251
12/1/201483.4483.8182.1183.292,384,084
11/28/201474.2074.2573.4873.69717,767
11/28/201483.8884.3983.6083.861,138,341
11/27/201483.6084.1583.2583.88593,538
11/26/201474.0474.4074.0174.37290,366
11/26/201483.3483.6183.2583.59652,964
11/25/201473.9874.2873.7473.91456,808
11/25/201483.3983.6082.9083.231,176,658
11/24/201473.8974.1073.3873.72719,416
11/24/201483.1583.3882.9283.20858,769
11/21/201473.9974.0373.6673.72602,188
11/21/201483.0183.2282.7582.751,315,227
11/20/201472.8273.3972.7873.27636,091
11/20/201482.3383.0082.3082.81865,238
11/19/201472.4972.8672.3572.74625,139
11/19/201482.2082.6882.0882.551,193,525
11/18/201472.6172.9172.4572.70736,629
11/18/201482.1982.4081.9782.141,122,982
11/17/201472.5873.0072.4772.50698,235
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center