$62.88 +1.53 (%) Bank of Montreal - New York Stock Exchange, Inc.

Jun. 28, 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
6/28/201662.0562.9261.8662.88529,408
6/28/201680.9082.1380.7081.972,194,387
6/27/201661.9562.1260.9361.35672,231
6/27/201680.6380.8979.8280.262,511,659
6/24/201662.0763.4761.8562.65751,628
6/24/201680.5882.0680.1981.461,372,611
6/23/201665.1965.6465.0765.33469,956
6/23/201683.2783.7383.2283.271,002,244
6/22/201664.7265.0664.3364.51543,426
6/22/201682.8283.2082.5982.821,025,824
6/21/201664.1764.9763.8864.54402,178
6/21/201682.3683.1181.9482.651,002,692
6/20/201664.4364.7163.9563.99632,505
6/20/201682.6982.6981.8981.891,011,931
6/17/201663.3363.8763.2263.28874,748
6/17/201681.5482.1181.4281.503,939,371
6/16/201662.2363.1961.6862.91587,579
6/16/201681.3381.7080.6081.60947,778
6/15/201663.5663.7063.1663.25738,239
6/15/201681.7482.2181.5881.691,015,512
6/14/201664.0764.3763.2563.37572,918
6/14/201682.2082.5781.3181.481,438,619
6/13/201664.0664.9063.9864.44539,192
6/13/201682.6382.9982.1682.521,021,599
6/10/201665.1465.4264.8265.12505,640
6/10/201682.9083.2382.5983.131,018,530
6/9/201665.4765.8765.2265.72464,205
6/9/201683.4683.7183.1083.51916,016
6/8/201665.9566.2965.6065.90642,296
6/8/201683.8884.0583.3983.801,857,386
6/7/201665.3165.7865.1765.59594,974
6/7/201683.5883.9683.4483.781,308,141
6/6/201664.2065.2064.2065.12708,975
6/6/201683.0283.5183.0083.351,312,663
6/3/201663.7364.2063.2664.04692,126
6/3/201682.6583.0681.9382.871,450,175
6/2/201662.7163.2562.5663.10528,487
6/2/201682.2782.8482.1182.661,065,210
6/1/201662.5663.0262.2063.00587,368
6/1/201681.9282.4681.5482.351,378,533
5/31/201663.7563.9262.6562.91887,805
5/31/201683.3483.5582.2282.302,984,722
5/30/201683.5083.6283.0183.35503,624
5/27/201664.2964.5363.6363.99678,621
5/27/201683.6784.0683.0083.441,442,404
5/26/201665.1865.4164.2264.551,043,518
5/26/201684.2484.4983.1083.802,104,163
5/25/201663.6864.8263.2064.79916,054
5/25/201683.4084.5582.9784.271,636,175
5/24/201663.0963.7762.9863.21833,112
5/24/201682.9083.7482.8183.231,480,164
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center