Historical Data for BANK OF MONTREAL (BNKD)

$ 4.9398   0.0565 (+1.16%) Volume: 11.8k 12:56 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 4.91 5.02 4.88 4.9398 11.8k 0.0565 1.16% 4.9398 58.32k 85
11/25/20 5.34 5.34 4.8801 4.8833 48.18k 0.0633 1.31% 4.8833 242.43k 270
11/24/20 5.39 5.39 4.82 4.82 74.24k -0.92 -16.03% 4.82 376.23k 467
11/23/20 5.75 6.05 5.71 5.74 17.69k -0.5286 -8.43% 5.74 103.17k 139
11/20/20 6.50 6.50 6.15 6.2686 30.44k 0.1509 2.47% 6.2686 189.67k 170
11/19/20 6.23 6.35 6.0501 6.1177 53.14k -0.0323 -0.53% 6.1177 326.48k 132
11/18/20 5.99 6.17 5.69 6.15 40.34k 0.092 1.52% 6.15 238.45k 201
11/17/20 6.56 6.56 6.0476 6.058 25.24k -0.102 -1.66% 6.058 155.54k 167
11/16/20 6.01 6.39 6.01 6.16 30.01k -0.495 -7.44% 6.16 185.8k 202
11/13/20 7.11 7.11 6.56 6.655 28.39k -0.345 -4.93% 6.655 192.66k 192
11/12/20 6.70 7.21 6.70 7.00 63.76k 0.4298 6.54% 7.00 446.97k 312
11/11/20 6.6862 6.71 6.50 6.5702 19.64k 0.0158 0.24% 6.5702 129k 137
11/10/20 6.66 6.82 6.50 6.5544 35.1k -0.0356 -0.54% 6.5544 233.94k 206
11/09/20 8.00 8.00 6.16 6.59 110.84k -3.40 -34.03% 6.59 756.27k 749
11/06/20 9.38 9.99 9.355 9.99 16.21k 0.6143 6.55% 9.99 156.07k 131
11/05/20 10.1279 10.1279 9.28 9.3757 26.92k -0.9902 -9.55% 9.3757 253.84k 261
11/04/20 10.40 10.69 9.84 10.3659 25.22k 0.8571 9.01% 10.3659 259.14k 206
11/03/20 9.715 9.77 9.31 9.5088 75.51k -1.0471 -9.92% 9.5088 718.73k 298
11/02/20 10.8867 10.8867 10.38 10.5559 18.73k -0.6841 -6.09% 10.5559 195.9k 165
10/30/20 11.48 11.6499 11.24 11.24 9.65k -0.1453 -1.28% 11.24 110.02k 89
10/29/20 12.15 12.3583 11.3853 11.3853 14.79k -0.578 -4.83% 11.3853 178k 184