$69.36 -0.15 (%) Bank of Montreal - NYSE

Dec. 19, 2014 | 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
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
11/17/201482.1082.6381.8581.941,348,580
11/14/201472.4372.9472.3272.87432,264
11/14/201482.2682.4781.9382.191,098,518
11/13/201472.3372.6171.9272.32477,807
11/13/201481.9982.4781.5782.301,356,342
11/12/201471.7472.2971.3372.20463,985
11/12/201481.1581.7880.7181.771,615,286
11/11/201471.5172.3471.4871.73606,960
11/11/201481.4581.9781.1581.231,022,867
11/10/201472.0472.2671.2771.48637,678
11/10/201481.5581.7480.9381.401,318,004
11/7/201471.3272.1971.3271.72614,466
11/7/201481.4282.0180.8681.271,008,544
11/6/201472.4272.6971.2671.34688,742
11/6/201482.6982.8981.4281.582,079,217
11/5/201471.8272.6371.6972.44612,832
11/5/201482.1382.7781.9682.491,608,985
11/4/201471.4871.9570.8371.67563,765
11/4/201481.5982.1980.8281.771,510,646
11/3/201472.3872.4871.6972.01529,797
11/3/201481.8881.8881.1681.811,184,480
10/31/201472.6272.9672.2772.60627,247
10/31/201481.7582.3781.5181.731,499,508
10/30/201472.6972.9772.2672.57623,127
10/30/201481.3481.6380.8781.191,115,844
10/29/201474.1374.2172.9073.35479,762
10/29/201482.5382.6181.5182.131,223,602
10/28/201473.1673.8973.0973.76471,355
10/28/201482.0082.7081.8982.45966,322
10/27/201472.4972.8772.1772.81394,033
10/27/201481.5481.8881.0681.88933,668
10/24/201472.5872.8172.3372.55394,514
10/24/201481.3281.6781.0581.51895,005
10/23/201471.7672.7671.6272.27548,508
10/23/201480.7081.7780.5381.271,265,537
10/22/201472.0872.2071.2571.34517,234
10/22/201481.1781.2080.0780.301,336,719
10/21/201472.0372.2371.2772.09577,904
10/21/201480.9081.0880.0680.981,789,859
10/20/201471.0771.4870.7571.34462,593
10/20/201480.1580.6579.7680.481,149,575
10/17/201470.9671.1370.0570.78580,545
10/17/201479.8179.9878.7179.791,569,299
10/16/201467.9470.7867.4269.65924,628
10/16/201477.0079.5676.4178.442,148,861
10/15/201471.1271.3568.2669.631,192,727
10/15/201480.2880.4077.2678.332,525,043
10/14/201472.0672.3571.2271.44492,629
10/14/201480.8881.2980.5080.821,550,270
10/13/201472.8473.2572.2672.31219,255
10/10/201473.6673.8472.7272.73650,824
10/10/201482.3682.6381.3681.631,446,076
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center