Historical Data for BANK OF MONTREAL (BNKD)

$ 13.0667   0.1667 (+1.29%) Volume: 12.02k 1:46 PM EDT Aug 4, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/04/20 13.13 13.23 12.95 13.0667 12.02k 0.1667 1.29% 13.0667 157.6k 97
08/03/20 13.22 13.26 12.65 12.90 7.93k -0.12 -0.92% 12.90 102.1k 82
07/31/20 13.18 13.53 13.02 13.02 13.51k 0.13 1.01% 13.02 180.88k 152
07/30/20 12.96 13.46 12.82 12.89 27.02k 0.855 7.10% 12.89 355.79k 185
07/29/20 12.86 13.16 12.01 12.035 15.28k -0.9095 -7.03% 12.035 188.37k 106
07/28/20 12.92 12.98 12.73 12.9445 3.93k 0.0045 0.03% 12.9445 50.63k 43
07/27/20 12.54 13.21 12.54 12.94 16.44k 0.55 4.44% 12.94 213k 90
07/24/20 12.1236 12.40 11.9258 12.39 5.85k 0.22 1.81% 12.39 71.59k 62
07/23/20 12.55 12.6201 11.9701 12.17 4.61k -0.2554 -2.06% 12.17 56.96k 67
07/22/20 12.40 12.67 12.35 12.4254 4.44k 0.2554 2.10% 12.4254 55.47k 52
07/21/20 12.64 12.875 12.00 12.17 20.06k -1.23 -9.18% 12.17 246.1k 153
07/20/20 13.42 13.6199 13.24 13.40 10.92k 0.24 1.82% 13.40 146.66k 95
07/17/20 12.54 13.23 12.4001 13.16 14.08k 0.76 6.13% 13.16 180.91k 97
07/16/20 12.895 12.895 11.80 12.40 10.59k 0.19 1.56% 12.40 129.57k 127
07/15/20 12.11 12.91 12.11 12.21 26.26k -1.32 -9.76% 12.21 328.62k 232
07/14/20 13.53 14.14 13.2401 13.53 31.25k 0.3799 2.89% 13.53 424.25k 200
07/13/20 13.4215 13.665 12.66 13.1501 37.66k -0.3149 -2.34% 13.1501 497.79k 266
07/10/20 15.38 15.38 13.3701 13.465 52.74k -2.285 -14.51% 13.465 744.76k 339
07/09/20 14.82 16.12 14.79 15.75 34.24k 1.12 7.66% 15.75 533.28k 207
07/08/20 15.20 15.4372 14.63 14.63 28.15k -0.4776 -3.16% 14.63 422.18k 161
07/07/20 14.13 15.25 14.13 15.1076 17.76k 1.2946 9.37% 15.1076 262.62k 158
07/06/20 14.02 14.13 13.265 13.813 17.03k -1.0014 -6.76% 13.813 234.37k 143