$63.14 +0.12 (%) Bank of Montreal - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMO historical data

Date Open High Low Close Volume
5/23/201662.9863.5362.5463.14323,685
5/20/201662.8663.1462.6863.02455,728
5/20/201682.3682.8582.3682.691,317,929
5/19/201662.7962.9162.1762.75498,452
5/19/201682.3682.5081.7082.251,061,797
5/18/201662.9863.8862.9763.38582,701
5/18/201681.6582.5881.6582.571,408,583
5/17/201663.6063.9363.2863.59399,501
5/17/201682.3082.4381.7382.061,037,441
5/16/201663.5964.2163.5963.90553,622
5/16/201682.0382.7982.0182.351,114,886
5/13/201663.3163.8163.0463.41473,917
5/13/201681.6482.2381.6182.071,026,586
5/12/201663.9764.0363.2563.84422,221
5/12/201681.6782.0081.2881.881,033,569
5/11/201663.0163.8562.9763.42417,717
5/11/201681.3381.9881.1881.50709,751
5/10/201662.4063.3362.3863.16472,193
5/10/201680.8081.8580.7981.50996,067
5/9/201662.2162.3161.8562.13451,208
5/9/201680.5380.8380.2480.48897,202
5/6/201662.1562.7061.9562.38702,188
5/6/201680.2080.9780.0180.55976,692
5/5/201663.4463.4462.4762.66457,355
5/5/201681.3081.3080.4080.571,116,617
5/4/201662.9963.2962.5262.94542,513
5/4/201680.7281.1580.5381.061,188,612
5/3/201664.3364.3763.5463.83715,355
5/3/201681.2081.3280.5781.161,228,720
5/2/201665.3065.3564.8665.14472,556
5/2/201681.7081.8881.3581.66832,597
4/29/201664.9365.3964.7065.16545,645
4/29/201681.2581.7881.1281.741,084,162
4/28/201664.4065.0364.0464.87746,993
4/28/201681.1081.4780.5881.471,784,363
4/27/201665.2465.5064.9565.38527,104
4/27/201682.1182.5682.1182.471,073,388
4/26/201665.0165.3564.8865.16478,267
4/26/201682.1782.4582.0482.20950,774
4/25/201664.4664.7764.3264.63369,857
4/25/201682.0482.1081.6081.95921,151
4/22/201664.6364.9664.2964.83430,409
4/22/201681.6182.2481.6082.17849,314
4/21/201664.6464.7463.9364.18553,174
4/21/201682.0082.1581.4281.751,597,025
4/20/201664.3165.0664.3164.83722,905
4/20/201681.8082.1081.5882.001,174,729
4/19/201664.0764.6064.0064.60823,629
4/19/201681.4681.8081.2781.651,084,355
4/18/201662.3863.5762.3863.50483,924
4/18/201680.6581.4180.5181.281,141,160
4/15/201662.6563.4062.4463.28695,029
4/15/201680.5981.4180.4581.201,659,642
4/14/201662.5563.0062.3762.67534,583
4/14/201680.1380.8380.0880.601,349,976
4/13/201662.3962.7762.2262.53551,859
4/13/201679.7580.4179.6080.111,566,721
4/12/201661.0262.4261.0262.18692,713
4/12/201678.7179.6878.6979.281,352,595
4/11/201660.6661.1860.4861.00599,037
4/11/201678.3778.9578.3678.621,145,264
4/8/201659.8160.6859.7760.28566,484
4/8/201677.7878.6577.7778.331,183,829
4/7/201659.3359.4058.6158.91527,285
4/7/201678.0078.0177.0877.421,060,778
4/6/201659.7459.8459.0759.78470,063
4/6/201678.4678.6577.7678.401,357,120
4/5/201659.2359.7758.9859.66581,789
4/5/201678.1678.6477.8378.46855,029
4/4/201660.5760.6160.0460.19314,911
4/4/201679.1079.1078.4278.67709,960
4/1/201660.0160.7959.3660.63746,994
4/1/201678.5779.1377.8278.871,219,430
3/31/201660.9561.7260.6360.69486,246
3/31/201678.8379.4178.7578.871,118,873
3/30/201660.5061.3960.5060.95475,654
3/30/201678.7579.4878.6579.02952,109
3/29/201659.3760.1158.8260.04418,609
3/29/201678.2678.5577.6378.39817,635
3/28/201659.0659.6858.7959.50404,692
3/28/201678.0078.6977.6278.45600,948
3/24/201658.9458.9858.2458.80641,076
3/24/201678.2678.3777.3977.951,107,649
3/23/201660.1660.2459.3259.52553,326
3/23/201679.1379.1878.3778.68894,682
3/22/201660.0760.7360.0060.39560,216
3/22/201678.8079.2378.5078.66876,751
3/21/201660.2660.7459.9260.37394,721
3/21/201678.6879.3578.3379.04707,779
3/18/201661.2261.4460.2860.35681,513
3/18/201679.1179.6978.6178.613,699,982
3/17/201660.3061.2759.9861.051,018,238
3/17/201678.6079.6878.2079.341,418,822
3/16/201658.7460.0258.6959.79509,624
3/16/201678.5079.3178.2078.461,220,629
3/15/201658.3458.8458.1558.75601,994
3/15/201677.9278.6177.7778.541,150,337
3/14/201658.8159.1258.6058.88505,545
3/14/201677.9678.4477.9578.151,126,619
3/11/201658.8959.4158.6859.15658,748
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center