$64.42 -0.19 (%) Bank of Montreal - New York Stock Exchange, Inc.

Sep. 27, 2016 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMO historical data

Date Open High Low Close Volume
9/26/201664.9465.0364.4664.61434,850
9/26/201685.5485.6685.1285.49717,425
9/23/201665.6665.6664.9465.10391,516
9/23/201686.1886.2685.5785.81781,523
9/22/201666.2466.5066.0666.15513,083
9/22/201686.2486.6086.0886.35802,467
9/21/201665.0365.7064.7265.59613,277
9/21/201685.7986.1885.5585.96806,132
9/20/201664.6964.9764.3264.64535,690
9/20/201685.8086.0085.1185.44844,770
9/19/201664.9465.3564.5164.61402,236
9/19/201685.6186.0585.1885.39625,697
9/16/201664.5864.6664.0764.50569,932
9/16/201685.6485.6484.8685.212,180,153
9/15/201664.4265.3664.4265.09672,240
9/15/201685.0785.9385.0385.632,290,885
9/14/201664.2864.9164.1264.36525,241
9/14/201684.8085.4184.6584.96668,635
9/13/201664.8364.8364.1564.42927,565
9/13/201685.0185.1684.5384.901,329,975
9/12/201665.1165.9064.8265.63867,869
9/12/201685.3085.9484.9985.61972,342
9/9/201666.0566.0765.3065.61692,406
9/9/201685.8086.0085.2085.581,111,693
9/8/201667.0067.0566.5266.64394,237
9/8/201686.3486.4585.9286.15662,835
9/7/201667.4767.6966.7867.07516,669
9/7/201686.5886.8586.1386.55711,987
9/6/201667.3367.4566.9867.45662,607
9/6/201686.9987.0586.2686.651,096,742
9/2/201666.8567.6066.7967.06675,459
9/2/201687.2087.9286.8587.021,059,200
9/1/201666.3866.6766.1666.52582,839
9/1/201687.0087.3986.6887.02848,164
8/31/201666.6266.7365.9666.30578,253
8/31/201687.2387.5986.5586.981,208,633
8/30/201666.8067.0166.5266.62574,879
8/30/201687.1687.4987.0387.24743,948
8/29/201666.8067.0266.6166.81538,079
8/29/201686.8587.3286.7486.99910,637
8/26/201667.2567.6766.5466.78550,628
8/26/201686.7086.9386.4586.84926,494
8/25/201666.7267.1866.7167.10570,758
8/25/201686.3086.8886.2686.791,248,264
8/24/201666.7267.0866.5966.76622,252
8/24/201686.2786.6286.2186.29967,823
8/23/201665.9767.2565.9766.941,285,099
8/23/201685.3586.8285.3186.272,728,309
8/22/201665.0265.1264.6065.06605,440
8/22/201683.9484.4283.5184.42993,051
8/19/201665.0565.4264.5965.33374,620
8/19/201683.8284.1083.2484.05766,538
8/18/201665.4565.6365.3565.57363,565
8/18/201683.9283.9583.4683.66591,578
8/17/201664.9065.4264.7465.37579,125
8/17/201683.5184.1383.4284.07732,797
8/16/201665.0465.1664.7265.11378,477
8/16/201683.7583.8283.3783.57767,245
8/15/201664.7565.0864.7065.01472,241
8/15/201683.8484.0783.6484.03685,044
8/12/201664.7664.7664.3764.63394,256
8/12/201683.8983.8983.4083.65908,638
8/11/201664.3964.9064.3964.70443,753
8/11/201684.0084.2083.8583.92729,287
8/10/201664.2464.4863.8964.05524,964
8/10/201683.8484.0283.4583.65915,025
8/9/201663.5564.2063.5363.87410,402
8/9/201683.4984.2383.4983.80671,749
8/8/201662.9763.5662.9663.49460,153
8/8/201682.7183.6782.7183.49878,122
8/5/201662.6563.0762.5562.95616,332
8/5/201682.5383.0382.4882.85930,856
8/4/201663.0763.3862.5763.06571,754
8/4/201682.3482.7081.6282.101,038,188
8/3/201663.1763.4862.8363.07482,929
8/3/201682.7883.1482.2382.441,247,710
8/2/201663.6264.0262.9063.11798,369
8/2/201683.2083.5282.3882.691,125,167
8/1/201664.0564.0963.3163.38300,585
7/29/201663.8964.4763.6064.12527,761
7/29/201683.7084.1783.3483.70871,097
7/28/201663.7464.1563.2263.77509,254
7/28/201683.9984.4083.2783.96853,858
7/27/201664.5264.7763.7164.301,037,790
7/27/201684.5084.5483.4784.011,426,598
7/26/201664.2864.8164.2564.72564,412
7/26/201685.0085.5084.8385.371,620,152
7/25/201664.1964.3264.0564.26402,287
7/25/201684.8584.9984.7384.99643,924
7/22/201664.8464.9764.1164.46561,745
7/22/201684.8585.0584.5284.76959,561
7/21/201665.0465.3264.6964.83397,755
7/21/201684.9085.1184.6584.84691,483
7/20/201665.0665.3864.9265.15433,859
7/20/201685.0085.3184.8584.92847,914
7/19/201665.2365.2364.8465.08521,144
7/19/201684.8784.9484.5184.78652,602
7/18/201665.5365.6965.2765.60415,467
7/18/201684.9785.1084.7284.84623,841
7/15/201665.6065.7165.3865.52828,298
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center