$72.55 +0.28 (%) Bank of Montreal - NYSE

Oct. 24, 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
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
10/9/201474.4774.8373.2773.94631,691
10/9/201482.9383.0381.8782.731,266,710
10/8/201472.8974.5872.7074.40417,714
10/8/201481.5382.8581.3382.671,297,264
10/7/201473.2673.5572.7972.83323,051
10/7/201481.7582.1681.3081.401,088,689
10/6/201473.2374.0873.1773.58367,060
10/6/201482.1482.8781.8781.91879,610
10/3/201473.0673.9372.6472.85542,481
10/3/201482.0083.0981.7882.021,328,460
10/2/201473.3173.7272.0973.19568,275
10/2/201481.5182.1680.5581.751,349,759
10/1/201473.5273.6273.0073.34339,026
10/1/201482.3982.4381.6281.96947,814
9/30/201473.5474.0972.9873.62327,573
9/30/201482.2483.1081.6382.431,341,579
9/29/201473.8174.1373.2073.79362,705
9/29/201482.4582.5781.6182.31977,114
9/26/201473.7374.5673.3074.14374,124
9/26/201481.8583.1681.4582.741,084,281
9/25/201474.9374.9373.6773.80536,784
9/25/201483.1983.2681.7982.031,784,066
9/24/201475.5875.5874.8275.41440,800
9/24/201483.9483.9683.0883.431,122,652
9/23/201476.3076.3575.5975.92394,449
9/23/201484.1584.1583.6584.06821,530
9/22/201476.5477.3076.2476.38280,259
9/22/201484.1985.1184.1184.25799,527
9/19/201478.0378.3476.8277.09472,277
9/19/201485.2085.5784.2484.393,229,997
9/18/201477.5778.1877.5578.00300,116
9/18/201485.1085.7184.9885.42712,309
9/17/201477.5277.7077.0077.16226,351
9/17/201485.0085.1884.5484.87760,540
9/16/201476.5977.5876.3877.34307,559
9/16/201484.3785.1584.1684.851,289,982
9/15/201476.3976.6976.1576.47201,205
9/15/201484.6084.8284.2784.53575,701
9/12/201476.2476.7076.1076.27830,191
9/12/201484.5084.9284.2584.58961,268
9/11/201476.6077.0176.3276.38309,174
9/11/201484.2084.8584.0384.45895,426
9/10/201476.6777.1476.6277.05246,278
9/10/201484.0984.5984.0084.30819,895
9/9/201476.5077.0276.0476.77363,616
9/9/201484.2284.7783.8684.24978,626
9/8/201477.2277.3776.4576.78315,124
9/8/201484.3484.4583.9084.23795,026
9/5/201477.9977.9977.2677.57295,779
9/5/201484.8584.8584.1284.34956,373
9/4/201478.3478.5677.6878.01306,469
9/4/201485.0585.2484.5384.861,003,156
9/3/201477.8878.3377.7178.03489,104
9/3/201485.0585.2184.6385.032,124,597
9/2/201476.8577.5376.4577.43397,699
9/2/201483.8084.7283.4184.621,578,708
8/29/201476.5977.0876.4276.96592,986
8/29/201483.0083.6982.8683.661,914,260
8/28/201476.5276.6975.8076.61530,411
8/28/201483.1083.1982.3083.011,871,228
8/27/201475.6077.0375.5976.68962,586
8/27/201482.3483.8182.3483.142,578,823
8/26/201474.8075.3974.6674.86553,216
8/26/201481.8482.6481.7782.162,591,030
8/25/201474.6275.0673.6174.79294,069
8/25/201481.7582.3881.7581.811,202,643
8/22/201475.2175.2874.5074.75249,876
8/22/201482.2282.3981.6281.781,062,776
8/21/201474.5375.0874.4674.87283,821
8/21/201481.6782.2081.5681.94811,606
8/20/201474.3974.4373.9774.30289,680
8/20/201481.4181.6480.9581.53666,681
8/19/201473.8774.4573.8774.28280,119
8/19/201480.6381.4880.6081.291,050,326
8/18/201473.8574.0873.7473.84172,947
8/18/201480.4880.6780.3380.37924,738
8/15/201473.9774.1672.8273.67307,628
8/15/201480.3680.6079.5180.221,347,018
8/14/201473.1973.6473.1573.57251,782
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center