Bank of Montreal (FNGZ) Stock

Data as of April 16, 2024

$2.43 ($0.00) 0.00%

Bank of Montreal - Daily Information

Click for more stock information on Bank of Montreal.

Daily Information	Data
Date	April 16, 2024
Open	$2.42
Previous Close	$2.43
High	$2.47
Low	$2.42
Adjusted Open	$2.42
Previous Adjusted Close	$2.43
Adjusted High	$2.47
Adjusted Low	$2.42

About Bank of Montreal (FNGZ)

MicroSectors FANG Index -2X Inverse Leveraged ETNs due January 8 2038

Invest in Bank of Montreal (FNGZ)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Bank of Montreal (FNGZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-16	$2.42	$2.47	$2.42	$2.43	$2.43	10,299
2021-12-15	$2.45	$2.48	$2.42	$2.43	$2.43	10,861
2021-12-14	$2.47	$2.47	$2.43	$2.46	$2.46	104,645
2021-12-13	$2.48	$2.49	$2.45	$2.46	$2.46	11,297
2021-12-10	$2.44	$2.49	$2.44	$2.47	$2.47	3,082
2021-12-09	$2.40	$2.47	$2.40	$2.46	$2.46	13,332
2021-12-08	$2.42	$2.51	$2.42	$2.43	$2.43	8,611
2021-12-07	$2.47	$2.48	$2.44	$2.46	$2.46	605,130
2021-12-06	$2.73	$2.77	$2.58	$2.58	$2.58	11,459
2021-12-03	$2.55	$2.75	$2.55	$2.69	$2.69	26,356
2021-12-02	$2.54	$2.58	$2.50	$2.53	$2.53	28,444
2021-12-01	$2.37	$2.54	$2.37	$2.54	$2.54	33,786
2021-11-30	$2.33	$2.45	$2.33	$2.40	$2.40	6,920
2021-11-29	$2.34	$2.34	$2.33	$2.33	$2.33	461
2021-11-26	$2.41	$2.43	$2.40	$2.42	$2.42	9,612
2021-11-24	$2.43	$2.43	$2.33	$2.33	$2.33	629
2021-11-23	$2.33	$2.42	$2.33	$2.38	$2.38	19,379
2021-11-22	$2.22	$2.33	$2.22	$2.33	$2.33	8,462
2021-11-19	$2.27	$2.28	$2.26	$2.27	$2.27	15,622
2021-11-18	$2.32	$2.33	$2.31	$2.31	$2.31	1,832
2021-11-17	$2.30	$2.30	$2.30	$2.30	$2.30	30
2021-11-16	$2.27	$2.28	$2.26	$2.26	$2.26	24,035
2021-11-15	$2.29	$2.29	$2.29	$2.29	$2.29	16
2021-11-12	$2.36	$2.36	$2.28	$2.28	$2.28	100
2021-11-11	$2.30	$2.33	$2.30	$2.33	$2.33	3,415
2021-11-10	$2.40	$2.42	$2.37	$2.37	$2.37	27,446
2021-11-09	$2.32	$2.33	$2.31	$2.33	$2.33	10,959
2021-11-08	$2.25	$2.25	$2.25	$2.25	$2.25	41
2021-11-05	$2.21	$2.26	$2.20	$2.26	$2.26	275
2021-11-04	$2.24	$2.24	$2.21	$2.23	$2.23	1,751
2021-11-03	$2.28	$2.28	$2.28	$2.28	$2.28	148
2021-11-02	$2.36	$2.36	$2.36	$2.36	$2.36	386
2021-11-01	$2.38	$2.38	$2.32	$2.32	$2.32	3,919
2021-10-29	$2.41	$2.41	$2.40	$2.40	$2.40	234
2021-10-28	$2.40	$2.41	$2.40	$2.41	$2.41	3,459
2021-10-27	$2.44	$2.47	$2.44	$2.47	$2.47	5,400
2021-10-26	$2.38	$2.48	$2.35	$2.43	$2.43	16,168
2021-10-25	$2.43	$2.43	$2.43	$2.43	$2.43	143
2021-10-22	$2.53	$2.53	$2.50	$2.50	$2.50	3,846
2021-10-21	$2.47	$2.47	$2.44	$2.44	$2.44	87,848
2021-10-20	$2.47	$2.50	$2.47	$2.50	$2.50	408
2021-10-19	$2.50	$2.50	$2.48	$2.48	$2.48	718
2021-10-18	$2.65	$2.65	$2.55	$2.55	$2.55	2,263
2021-10-15	$2.69	$2.69	$2.67	$2.67	$2.67	1,186
2021-10-14	$2.71	$2.71	$2.71	$2.71	$2.71	250
2021-10-13	$2.79	$2.79	$2.77	$2.77	$2.77	605
2021-10-12	$2.80	$2.83	$2.79	$2.83	$2.83	2,802
2021-10-11	$2.77	$2.80	$2.76	$2.80	$2.80	4,252
2021-10-08	$2.78	$2.78	$2.77	$2.77	$2.77	3,851
2021-10-07	$2.84	$2.84	$2.77	$2.81	$2.81	1,564
2021-10-06	$2.98	$2.98	$2.93	$2.93	$2.93	6,168
2021-10-05	$3.09	$3.09	$2.95	$2.98	$2.98	6,457
2021-10-04	$3.14	$3.14	$3.10	$3.12	$3.12	5,486
2021-10-01	$2.95	$3.01	$2.94	$2.94	$2.94	6,101
2021-09-30	$2.92	$2.95	$2.90	$2.95	$2.95	675
2021-09-29	$2.89	$2.97	$2.89	$2.97	$2.97	6,808
2021-09-28	$2.85	$2.94	$2.85	$2.93	$2.93	20,868
2021-09-27	$2.80	$2.80	$2.78	$2.80	$2.80	3,863
2021-09-24	$2.82	$2.82	$2.79	$2.79	$2.79	1,562
2021-09-23	$2.81	$2.82	$2.78	$2.78	$2.78	3,053
2021-09-22	$2.86	$2.86	$2.82	$2.84	$2.84	4,001
2021-09-21	$2.90	$2.93	$2.90	$2.91	$2.91	3,754
2021-09-20	$2.89	$3.02	$2.88	$2.95	$2.95	37,180
2021-09-17	$2.77	$2.77	$2.77	$2.77	$2.77	250
2021-09-16	$2.78	$2.80	$2.74	$2.74	$2.74	1,002
2021-09-15	$2.80	$2.80	$2.74	$2.74	$2.74	1,977
2021-09-14	$2.75	$2.79	$2.75	$2.78	$2.78	6,815
2021-09-13	$2.76	$2.78	$2.75	$2.75	$2.75	41,766
2021-09-10	$2.62	$2.71	$2.62	$2.71	$2.71	2,532
2021-09-09	$2.66	$2.67	$2.65	$2.67	$2.67	2,321
2021-09-08	$2.65	$2.65	$2.65	$2.65	$2.65	172
2021-09-07	$2.60	$2.60	$2.58	$2.59	$2.59	38,358
2021-09-03	$2.69	$2.69	$2.66	$2.66	$2.66	4,433
2021-09-02	$2.63	$2.68	$2.63	$2.68	$2.68	1,385
2021-09-01	$2.67	$2.67	$2.61	$2.66	$2.66	40,848
2021-08-31	$2.73	$2.75	$2.71	$2.72	$2.72	47,980
2021-08-30	$2.77	$2.77	$2.73	$2.75	$2.75	737
2021-08-27	$2.85	$2.85	$2.84	$2.84	$2.84	1,388
2021-08-26	$2.87	$2.90	$2.87	$2.89	$2.89	4,723
2021-08-25	$2.85	$2.85	$2.85	$2.85	$2.85	17
2021-08-24	$2.89	$2.89	$2.86	$2.86	$2.86	1,216
2021-08-23	$2.95	$2.95	$2.93	$2.93	$2.93	6,894
2021-08-20	$3.09	$3.12	$3.09	$3.09	$3.09	6,301
2021-08-19	$3.13	$3.16	$3.13	$3.16	$3.16	7,230
2021-08-18	$3.10	$3.13	$3.08	$3.13	$3.13	1,093
2021-08-17	$3.06	$3.14	$3.06	$3.11	$3.11	3,618
2021-08-16	$3.06	$3.06	$2.99	$2.99	$2.99	3,426
2021-08-13	$2.91	$2.94	$2.91	$2.93	$2.93	410
2021-08-12	$2.97	$2.97	$2.91	$2.91	$2.91	1,750
2021-08-11	$2.88	$2.93	$2.88	$2.93	$2.93	8,574
2021-08-10	$2.90	$2.90	$2.90	$2.90	$2.90	136
2021-08-09	$2.86	$2.86	$2.86	$2.86	$2.86	863
2021-08-06	$2.85	$2.88	$2.85	$2.88	$2.88	2,170
2021-08-05	$2.82	$2.82	$2.82	$2.82	$2.82	21
2021-08-04	$2.87	$2.87	$2.84	$2.85	$2.85	2,751
2021-08-03	$2.90	$2.90	$2.90	$2.90	$2.90	308
2021-08-02	$2.88	$2.89	$2.88	$2.89	$2.89	220
2021-07-30	$2.92	$2.93	$2.92	$2.92	$2.92	400
2021-07-29	$2.86	$2.86	$2.86	$2.86	$2.86	3
2021-07-28	$2.91	$2.91	$2.85	$2.86	$2.86	1,966
2021-07-27	$2.96	$3.00	$2.96	$2.97	$2.97	1,485
2021-07-26	$2.89	$2.89	$2.89	$2.89	$2.89	2,657
2021-07-23	$2.86	$2.88	$2.80	$2.83	$2.83	9,009
2021-07-22	$2.87	$2.87	$2.87	$2.87	$2.87	4,889
2021-07-21	$2.89	$2.89	$2.89	$2.89	$2.89	182
2021-07-20	$2.90	$2.92	$2.90	$2.92	$2.92	1,134
2021-07-19	$3.06	$3.08	$3.00	$3.01	$3.01	23,469
2021-07-16	$2.93	$2.97	$2.93	$2.97	$2.97	6,991
2021-07-15	$2.77	$2.87	$2.77	$2.86	$2.86	958
2021-07-14	$2.76	$2.81	$2.76	$2.81	$2.81	916
2021-07-13	$2.80	$2.80	$2.80	$2.80	$2.80	271
2021-07-12	$2.81	$2.81	$2.81	$2.81	$2.81	233
2021-07-09	$2.85	$2.85	$2.85	$2.85	$2.85	29
2021-07-08	$2.97	$3.01	$2.93	$2.94	$2.94	6,891
2021-07-07	$2.83	$2.85	$2.82	$2.85	$2.85	410
2021-07-06	$2.80	$2.84	$2.80	$2.80	$2.80	2,794
2021-07-02	$2.82	$2.82	$2.80	$2.80	$2.80	405
2021-07-01	$2.83	$2.83	$2.83	$2.83	$2.83	162
2021-06-30	$2.82	$2.88	$2.80	$2.88	$2.88	14,438
2021-06-29	$2.81	$2.81	$2.80	$2.80	$2.80	4,501
2021-06-28	$2.81	$2.81	$2.81	$2.81	$2.81	79
2021-06-25	$2.88	$2.93	$2.88	$2.91	$2.91	1,092
2021-06-24	$2.95	$2.95	$2.95	$2.95	$2.95	1,002
2021-06-23	$3.06	$3.06	$3.02	$3.02	$3.02	2,191
2021-06-22	$3.17	$3.17	$3.10	$3.10	$3.10	1,267
2021-06-21	$3.20	$3.20	$3.20	$3.20	$3.20	13
2021-06-18	$3.18	$3.19	$3.16	$3.19	$3.19	576
2021-06-17	$3.18	$3.18	$3.18	$3.18	$3.18	29
2021-06-16	$3.28	$3.30	$3.28	$3.30	$3.30	136
2021-06-15	$3.30	$3.30	$3.30	$3.30	$3.30	1,305
2021-06-14	$3.27	$3.27	$3.23	$3.23	$3.23	1,305
2021-06-11	$3.33	$3.33	$3.31	$3.31	$3.31	1,878
2021-06-10	$3.33	$3.33	$3.33	$3.33	$3.33	185
2021-06-09	$3.38	$3.38	$3.38	$3.38	$3.38	27
2021-06-08	$3.36	$3.36	$3.36	$3.36	$3.36	70
2021-06-07	$3.35	$3.35	$3.35	$3.35	$3.35	41
2021-06-04	$3.37	$3.37	$3.37	$3.37	$3.37	129
2021-06-03	$3.51	$3.51	$3.51	$3.51	$3.51	111
2021-06-02	$3.45	$3.45	$3.42	$3.42	$3.42	278
2021-06-01	$3.41	$3.41	$3.41	$3.41	$3.41	71
2021-05-28	$3.44	$3.44	$3.44	$3.44	$3.44	42
2021-05-27	$3.46	$3.46	$3.46	$3.46	$3.46	122
2021-05-26	$3.49	$3.49	$3.47	$3.47	$3.47	4,404
2021-05-25	$3.50	$3.52	$3.49	$3.51	$3.51	24,435
2021-05-24	$3.55	$3.55	$3.53	$3.53	$3.53	522
2021-05-21	$3.66	$3.70	$3.66	$3.70	$3.70	5,279
2021-05-20	$3.78	$3.78	$3.64	$3.64	$3.64	8,208
2021-05-19	$3.98	$3.98	$3.83	$3.83	$3.83	4,965
2021-05-18	$3.75	$3.81	$3.75	$3.81	$3.81	116
2021-05-17	$3.82	$3.83	$3.79	$3.79	$3.79	2,734
2021-05-14	$3.90	$3.90	$3.78	$3.78	$3.78	10,788
2021-05-13	$3.94	$4.08	$3.94	$4.00	$4.00	6,681
2021-05-12	$3.83	$3.95	$3.79	$3.94	$3.94	44,418
2021-05-11	$3.99	$3.99	$3.74	$3.74	$3.74	18,147
2021-05-10	$3.67	$3.77	$3.67	$3.77	$3.77	8,467
2021-05-07	$3.47	$3.53	$3.47	$3.52	$3.52	9,833
2021-05-06	$3.67	$3.67	$3.56	$3.56	$3.56	19,500
2021-05-05	$3.52	$3.59	$3.52	$3.59	$3.59	736
2021-05-04	$3.62	$3.62	$3.55	$3.55	$3.55	12,260
2021-05-03	$3.41	$3.41	$3.41	$3.41	$3.41	6,673
2021-04-30	$3.31	$3.34	$3.31	$3.34	$3.34	5,312
2021-04-29	$3.14	$3.22	$3.14	$3.22	$3.22	803
2021-04-28	$3.24	$3.24	$3.23	$3.24	$3.24	1,515
2021-04-27	$3.24	$3.26	$3.23	$3.26	$3.26	6,691
2021-04-26	$3.22	$3.22	$3.22	$3.22	$3.22	21
2021-04-23	$3.26	$3.26	$3.24	$3.25	$3.25	2,938
2021-04-22	$3.37	$3.38	$3.37	$3.38	$3.38	5,103
2021-04-21	$3.37	$3.37	$3.27	$3.27	$3.27	1,266
2021-04-20	$3.28	$3.31	$3.28	$3.28	$3.28	12,925
2021-04-19	$3.20	$3.26	$3.20	$3.22	$3.22	8,507
2021-04-16	$3.15	$3.15	$3.14	$3.14	$3.14	577
2021-04-15	$3.13	$3.13	$3.12	$3.12	$3.12	2,115
2021-04-14	$3.13	$3.22	$3.13	$3.22	$3.22	159
2021-04-13	$3.12	$3.13	$3.09	$3.09	$3.09	821
2021-04-12	$3.25	$3.27	$3.19	$3.21	$3.21	1,600
2021-04-09	$3.29	$3.29	$3.29	$3.29	$3.29	40
2021-04-08	$3.29	$3.29	$3.29	$3.29	$3.29	418
2021-04-07	$3.39	$3.39	$3.38	$3.38	$3.38	248
2021-04-06	$3.40	$3.42	$3.40	$3.42	$3.42	359
2021-04-05	$3.51	$3.51	$3.46	$3.46	$3.46	3,425
2021-04-01	$3.58	$3.63	$3.58	$3.61	$3.61	6,800
2021-03-31	$3.72	$3.72	$3.71	$3.71	$3.71	3,863
2021-03-30	$3.94	$3.94	$3.87	$3.87	$3.87	160
2021-03-29	$3.93	$3.97	$3.89	$3.89	$3.89	7,509
2021-03-26	$4.03	$4.10	$3.97	$3.97	$3.97	20,607
2021-03-25	$3.86	$3.99	$3.81	$3.99	$3.99	19,441
2021-03-24	$3.56	$3.82	$3.56	$3.82	$3.82	23,892
2021-03-23	$3.56	$3.58	$3.52	$3.58	$3.58	4,147
2021-03-22	$3.62	$3.62	$3.51	$3.57	$3.57	2,917
2021-03-19	$3.75	$3.75	$3.65	$3.65	$3.65	2,241
2021-03-18	$3.55	$3.68	$3.55	$3.68	$3.68	4,019
2021-03-17	$3.61	$3.61	$3.45	$3.45	$3.45	3,626
2021-03-16	$3.51	$3.55	$3.44	$3.55	$3.55	9,495
2021-03-15	$3.67	$3.67	$3.57	$3.57	$3.57	2,147
2021-03-12	$3.68	$3.73	$3.66	$3.66	$3.66	4,060
2021-03-11	$3.65	$3.65	$3.53	$3.53	$3.53	22,977
2021-03-10	$3.58	$3.83	$3.58	$3.82	$3.82	18,146
2021-03-09	$3.99	$4.01	$3.72	$3.75	$3.75	27,423
2021-03-08	$3.89	$4.32	$3.89	$4.29	$4.29	19,423
2021-03-05	$3.88	$4.35	$3.87	$3.93	$3.93	36,114
2021-03-04	$3.97	$4.07	$3.71	$3.98	$3.98	59,542
2021-03-03	$3.51	$3.77	$3.51	$3.76	$3.76	39,408
2021-03-02	$3.38	$3.51	$3.38	$3.51	$3.51	5,824
2021-03-01	$3.46	$3.49	$3.38	$3.38	$3.38	23,065
2021-02-26	$3.51	$3.64	$3.42	$3.59	$3.59	16,152
2021-02-25	$3.38	$3.59	$3.32	$3.58	$3.58	56,256
2021-02-24	$3.38	$3.46	$3.35	$3.35	$3.35	11,192
2021-02-23	$3.54	$3.83	$3.33	$3.34	$3.34	39,175
2021-02-22	$3.29	$3.33	$3.17	$3.33	$3.33	29,643
2021-02-19	$3.18	$3.25	$3.17	$3.17	$3.17	35,950
2021-02-18	$3.27	$3.34	$3.24	$3.24	$3.24	38,076
2021-02-17	$3.16	$3.25	$3.16	$3.18	$3.18	14,033
2021-02-16	$3.12	$3.15	$3.06	$3.09	$3.09	74,531
2021-02-12	$3.23	$3.24	$3.15	$3.15	$3.15	4,990
2021-02-11	$3.20	$3.21	$3.19	$3.19	$3.19	2,264
2021-02-10	$3.21	$3.34	$3.19	$3.23	$3.23	8,932
2021-02-09	$3.41	$3.41	$3.30	$3.34	$3.34	13,369
2021-02-08	$3.43	$3.43	$3.41	$3.42	$3.42	4,671
2021-02-05	$3.56	$3.56	$3.48	$3.48	$3.48	1,931
2021-02-04	$3.62	$3.62	$3.53	$3.53	$3.53	1,007
2021-02-03	$3.56	$3.64	$3.55	$3.64	$3.64	6,279
2021-02-02	$3.72	$3.72	$3.63	$3.66	$3.66	3,381
2021-02-01	$3.95	$3.95	$3.78	$3.78	$3.78	10,448
2021-01-29	$3.92	$4.09	$3.90	$4.02	$4.02	62,834
2021-01-28	$3.95	$3.95	$3.78	$3.88	$3.88	30,311
2021-01-27	$3.71	$3.89	$3.71	$3.89	$3.89	21,681
2021-01-26	$3.65	$3.65	$3.62	$3.65	$3.65	3,352
2021-01-25	$3.74	$3.74	$3.68	$3.68	$3.68	6,179
2021-01-22	$3.73	$3.74	$3.73	$3.74	$3.74	12,731
2021-01-21	$3.75	$3.75	$3.75	$3.75	$3.75	5,120
2021-01-20	$3.89	$3.89	$3.72	$3.75	$3.75	8,598
2021-01-19	$4.23	$4.25	$4.16	$4.18	$4.18	14,909
2021-01-15	$4.24	$4.36	$4.24	$4.36	$4.36	4,755
2021-01-14	$4.21	$4.25	$4.21	$4.24	$4.24	459
2021-01-13	$4.26	$4.26	$4.19	$4.22	$4.22	2,815
2021-01-12	$4.31	$4.37	$4.29	$4.30	$4.30	8,272
2021-01-11	$4.27	$4.38	$4.24	$4.38	$4.38	8,340
2021-01-08	$4.21	$4.21	$4.06	$4.06	$4.06	5,037
2021-01-07	$4.41	$4.41	$4.32	$4.32	$4.32	2,882
2021-01-06	$4.40	$4.55	$4.36	$4.55	$4.55	3,643
2021-01-05	$4.42	$4.42	$4.32	$4.32	$4.32	1,224
2021-01-04	$4.25	$4.45	$4.25	$4.39	$4.39	10,432
2020-12-31	$4.35	$4.35	$4.33	$4.33	$4.33	776
2020-12-30	$4.38	$4.38	$4.31	$4.33	$4.33	6,314
2020-12-29	$4.44	$4.45	$4.41	$4.42	$4.42	4,563
2020-12-28	$4.53	$4.60	$4.46	$4.46	$4.46	4,301
2020-12-24	$4.59	$4.69	$4.59	$4.67	$4.67	1,932
2020-12-23	$4.54	$4.54	$4.51	$4.53	$4.53	749
2020-12-22	$4.46	$4.52	$4.46	$4.51	$4.51	410
2020-12-21	$4.58	$4.58	$4.46	$4.49	$4.49	12,162
2020-12-18	$4.43	$4.46	$4.42	$4.45	$4.45	9,755
2020-12-17	$4.49	$4.53	$4.46	$4.46	$4.46	1,333
2020-12-16	$4.51	$4.58	$4.51	$4.55	$4.55	3,200
2020-12-15	$4.73	$4.76	$4.63	$4.63	$4.63	15,900
2020-12-14	$4.83	$4.83	$4.76	$4.81	$4.81	15,823
2020-12-11	$4.99	$5.04	$4.94	$4.95	$4.95	7,792
2020-12-10	$5.11	$5.12	$4.93	$4.93	$4.93	13,374
2020-12-09	$4.89	$5.15	$4.87	$5.10	$5.10	3,521
2020-12-08	$4.95	$5.06	$4.94	$4.94	$4.94	6,694
2020-12-07	$5.05	$5.05	$4.92	$4.94	$4.94	23,807
2020-12-04	$5.05	$5.09	$5.05	$5.08	$5.08	861
2020-12-03	$5.02	$5.09	$5.02	$5.09	$5.09	2,509
2020-12-02	$5.27	$5.30	$5.11	$5.12	$5.12	1,980
2020-12-01	$5.19	$5.22	$5.10	$5.14	$5.14	8,328
2020-11-30	$5.24	$5.44	$5.24	$5.35	$5.35	7,967
2020-11-27	$5.21	$5.26	$5.20	$5.26	$5.26	5,375
2020-11-25	$5.50	$5.51	$5.35	$5.35	$5.35	1,667
2020-11-24	$5.74	$5.74	$5.48	$5.48	$5.48	14,736
2020-11-23	$5.60	$5.69	$5.57	$5.69	$5.69	4,155
2020-11-20	$5.66	$5.70	$5.64	$5.67	$5.67	5,860
2020-11-19	$5.65	$5.65	$5.65	$5.65	$5.65	165
2020-11-18	$5.74	$5.74	$5.59	$5.67	$5.67	2,915
2020-11-17	$5.69	$5.75	$5.68	$5.75	$5.75	2,734
2020-11-16	$5.73	$5.81	$5.73	$5.78	$5.78	3,573
2020-11-13	$5.86	$5.86	$5.79	$5.79	$5.79	510
2020-11-12	$5.67	$5.83	$5.67	$5.82	$5.82	3,134
2020-11-11	$5.86	$5.95	$5.75	$5.75	$5.75	2,033
2020-11-10	$5.98	$6.06	$5.90	$5.98	$5.98	7,382
2020-11-09	$5.65	$5.69	$5.28	$5.66	$5.66	9,976
2020-11-06	$5.42	$5.49	$5.36	$5.36	$5.36	22,264
2020-11-05	$5.46	$5.50	$5.31	$5.39	$5.39	11,474
2020-11-04	$5.80	$5.80	$5.58	$5.64	$5.64	8,286
2020-11-03	$6.39	$6.39	$6.11	$6.14	$6.14	5,429
2020-11-02	$6.27	$6.41	$6.11	$6.32	$6.32	4,116
2020-10-30	$5.98	$6.41	$5.98	$6.39	$6.39	12,608
2020-10-29	$5.94	$5.94	$5.62	$5.74	$5.74	7,596
2020-10-28	$5.85	$6.08	$5.85	$6.08	$6.08	12,333
2020-10-27	$5.82	$5.82	$5.63	$5.63	$5.63	9,622
2020-10-26	$5.75	$6.02	$5.75	$5.89	$5.89	12,964
2020-10-23	$5.87	$5.88	$5.73	$5.73	$5.73	1,418
2020-10-22	$5.75	$5.92	$5.75	$5.82	$5.82	2,848
2020-10-21	$5.71	$5.77	$5.71	$5.77	$5.77	4,135
2020-10-20	$5.84	$5.93	$5.79	$5.87	$5.87	7,470
2020-10-19	$5.82	$5.98	$5.82	$5.97	$5.97	4,988
2020-10-16	$5.60	$5.78	$5.60	$5.78	$5.78	2,953
2020-10-15	$5.76	$5.79	$5.72	$5.73	$5.73	4,057
2020-10-14	$5.46	$5.59	$5.46	$5.59	$5.59	4,477
2020-10-13	$5.57	$5.57	$5.48	$5.56	$5.56	2,737
2020-10-12	$5.50	$5.55	$5.47	$5.55	$5.55	4,592
2020-10-09	$6.01	$6.01	$5.96	$5.96	$5.96	1,585
2020-10-08	$6.07	$6.07	$6.05	$6.05	$6.05	2,237
2020-10-07	$6.08	$6.10	$6.08	$6.10	$6.10	217
2020-10-06	$6.14	$6.33	$6.12	$6.33	$6.33	437
2020-10-05	$6.14	$6.14	$6.12	$6.12	$6.12	204
2020-10-02	$6.19	$6.39	$6.18	$6.39	$6.39	905
2020-10-01	$6.16	$6.16	$6.05	$6.05	$6.05	2,065
2020-09-30	$6.34	$6.34	$6.23	$6.27	$6.27	1,619
2020-09-29	$6.50	$6.50	$6.50	$6.50	$6.50	210
2020-09-28	$6.55	$6.62	$6.54	$6.54	$6.54	2,811
2020-09-25	$6.77	$6.77	$6.77	$6.77	$6.77	101
2020-09-24	$7.13	$7.13	$7.00	$7.10	$7.10	1,272
2020-09-23	$6.97	$7.11	$6.96	$7.11	$7.11	3,373
2020-09-22	$6.95	$6.95	$6.72	$6.72	$6.72	2,604
2020-09-21	$7.31	$7.39	$6.94	$6.94	$6.94	11,476
2020-09-18	$6.72	$7.28	$6.72	$6.97	$6.97	10,857
2020-09-17	$7.10	$7.19	$6.97	$7.12	$7.12	50,780
2020-09-16	$6.52	$6.75	$6.52	$6.75	$6.75	1,035
2020-09-15	$6.67	$6.70	$6.55	$6.55	$6.55	5,360
2020-09-14	$7.18	$7.18	$6.87	$6.91	$6.91	42,372
2020-09-11	$7.13	$7.57	$7.07	$7.33	$7.33	53,979
2020-09-10	$6.81	$7.33	$6.73	$7.27	$7.27	24,215
2020-09-09	$7.09	$7.28	$6.98	$6.98	$6.98	30,286
2020-09-08	$7.61	$7.65	$7.11	$7.56	$7.56	59,693
2020-09-04	$6.76	$7.39	$6.45	$6.63	$6.63	27,791
2020-09-03	$6.19	$6.63	$6.11	$6.51	$6.51	20,960
2020-09-02	$6.03	$6.13	$5.81	$5.81	$5.81	9,844
2020-09-01	$5.79	$5.83	$5.79	$5.83	$5.83	277
2020-08-31	$6.07	$6.07	$5.91	$5.96	$5.96	905
2020-08-28	$6.24	$6.30	$6.24	$6.27	$6.27	3,753
2020-08-27	$6.31	$6.46	$6.23	$6.35	$6.35	2,060
2020-08-26	$6.54	$6.54	$6.24	$6.24	$6.24	862
2020-08-25	$6.97	$7.00	$6.76	$6.76	$6.76	1,192
2020-08-24	$6.91	$6.95	$6.91	$6.94	$6.94	689
2020-08-21	$7.05	$7.05	$7.02	$7.02	$7.02	492
2020-08-20	$7.30	$7.30	$7.23	$7.23	$7.23	350
2020-08-19	$7.38	$7.53	$7.38	$7.53	$7.53	156
2020-08-18	$7.48	$7.48	$7.48	$7.48	$7.48	112
2020-08-17	$8.05	$8.05	$7.69	$7.69	$7.69	8,009
2020-08-14	$8.14	$8.24	$8.14	$8.20	$8.20	1,712
2020-08-13	$8.07	$8.17	$8.07	$8.17	$8.17	232
2020-08-12	$8.58	$8.58	$8.27	$8.34	$8.34	7,943
2020-08-11	$8.84	$9.00	$8.59	$9.00	$9.00	5,401
2020-08-10	$8.50	$8.63	$8.50	$8.63	$8.63	4,038
2020-08-07	$8.34	$8.68	$8.22	$8.51	$8.51	1,218
2020-08-06	$8.53	$8.53	$8.17	$8.23	$8.23	4,346
2020-08-05	$8.57	$8.58	$8.46	$8.51	$8.51	14,800
2020-08-04	$8.55	$8.66	$8.55	$8.59	$8.59	3,807
2020-08-03	$8.88	$8.88	$8.67	$8.73	$8.73	3,409
2020-07-31	$9.09	$9.19	$8.98	$9.04	$9.04	11,868
2020-07-30	$9.24	$9.24	$9.24	$9.24	$9.24	359
2020-07-29	$9.34	$9.34	$9.21	$9.27	$9.27	2,910
2020-07-28	$9.55	$9.55	$9.55	$9.55	$9.55	45
2020-07-27	$9.54	$9.60	$9.25	$9.25	$9.25	13,001
2020-07-24	$9.80	$10.00	$9.53	$9.62	$9.62	4,803
2020-07-23	$8.85	$9.51	$8.84	$9.38	$9.38	735
2020-07-22	$8.92	$9.08	$8.85	$8.96	$8.96	7,778
2020-07-21	$8.34	$8.93	$8.34	$8.93	$8.93	18,821
2020-07-20	$9.09	$9.10	$8.68	$8.68	$8.68	12,812
2020-07-17	$9.48	$9.48	$9.36	$9.42	$9.42	10,107
2020-07-16	$9.43	$9.63	$9.27	$9.35	$9.35	19,475
2020-07-15	$9.12	$9.47	$9.12	$9.17	$9.17	4,132
2020-07-14	$9.65	$9.84	$9.13	$9.20	$9.20	8,120
2020-07-13	$8.19	$9.29	$8.10	$9.29	$9.29	32,410
2020-07-10	$9.21	$9.21	$8.76	$8.76	$8.76	3,400
2020-07-09	$9.17	$9.17	$9.17	$9.17	$9.17	23
2020-07-08	$10.07	$10.07	$9.39	$9.47	$9.47	21,800
2020-07-07	$9.95	$9.98	$9.80	$9.98	$9.98	728
2020-07-06	$9.93	$9.93	$9.93	$9.93	$9.93	300
2020-07-02	$10.94	$11.21	$10.93	$11.13	$11.13	2,377
2020-07-01	$11.67	$11.67	$11.46	$11.46	$11.46	1,111
2020-06-30	$12.41	$12.41	$12.05	$12.05	$12.05	2,815
2020-06-29	$13.00	$13.00	$12.61	$12.61	$12.61	652
2020-06-26	$12.83	$12.96	$12.83	$12.94	$12.94	670
2020-06-25	$12.23	$12.23	$11.94	$11.94	$11.94	645
2020-06-24	$11.96	$12.17	$11.96	$12.17	$12.17	2,062
2020-06-23	$11.63	$11.64	$11.54	$11.64	$11.64	1,919
2020-06-22	$11.97	$11.97	$11.85	$11.85	$11.85	2,250
2020-06-19	$11.91	$12.20	$11.81	$12.11	$12.11	3,892
2020-06-18	$12.10	$12.10	$12.10	$12.10	$12.10	5
2020-06-17	$12.10	$12.10	$12.10	$12.10	$12.10	34
2020-06-16	$12.28	$12.28	$12.28	$12.28	$12.28	10
2020-06-15	$13.28	$13.28	$12.65	$12.65	$12.65	826
2020-06-12	$12.79	$13.51	$12.79	$13.11	$13.11	756
2020-06-11	$13.12	$13.22	$13.12	$13.22	$13.22	267
2020-06-10	$12.10	$12.10	$12.10	$12.10	$12.10	41
2020-06-09	$12.56	$12.56	$12.56	$12.56	$12.56	56
2020-06-08	$12.96	$12.96	$12.91	$12.91	$12.91	606
2020-06-05	$13.36	$13.36	$13.36	$13.36	$13.36	10
2020-06-04	$13.98	$13.98	$13.98	$13.98	$13.98	26
2020-06-03	$13.88	$13.88	$13.53	$13.53	$13.53	185
2020-06-02	$14.05	$14.05	$13.90	$13.90	$13.90	864
2020-06-01	$14.01	$14.01	$14.01	$14.01	$14.01	12
2020-05-29	$14.86	$14.95	$14.51	$14.51	$14.51	300
2020-05-28	$14.91	$14.91	$14.91	$14.91	$14.91	0
2020-05-27	$14.88	$15.01	$14.56	$14.56	$14.56	2,161
2020-05-26	$13.90	$14.35	$13.90	$14.35	$14.35	2,075
2020-05-22	$14.33	$14.43	$14.33	$14.43	$14.43	505
2020-05-21	$13.88	$14.23	$13.88	$14.19	$14.19	1,702
2020-05-20	$14.04	$14.04	$14.04	$14.04	$14.04	24
2020-05-19	$14.65	$14.65	$14.65	$14.65	$14.65	36
2020-05-18	$14.97	$14.97	$14.80	$14.80	$14.80	1,019
2020-05-15	$15.61	$15.61	$15.61	$15.61	$15.61	7
2020-05-14	$16.23	$16.23	$16.23	$16.23	$16.23	79
2020-05-13	$15.82	$16.62	$15.64	$16.58	$16.58	500
2020-05-12	$15.70	$16.14	$15.54	$16.14	$16.14	1,020
2020-05-11	$15.54	$15.54	$15.54	$15.54	$15.54	121
2020-05-08	$16.22	$16.22	$15.85	$15.88	$15.88	4,831
2020-05-07	$16.94	$16.94	$16.94	$16.94	$16.94	1
2020-05-06	$16.87	$16.94	$16.68	$16.94	$16.94	1,043
2020-05-05	$17.59	$17.59	$17.59	$17.59	$17.59	106
2020-05-04	$17.87	$18.17	$17.59	$17.59	$17.59	824
2020-05-01	$17.80	$18.31	$17.80	$18.20	$18.20	540
2020-04-30	$16.35	$17.18	$16.35	$16.92	$16.92	578
2020-04-29	$18.47	$18.47	$18.47	$18.47	$18.47	75
2020-04-28	$18.45	$18.49	$18.45	$18.47	$18.47	207
2020-04-27	$17.34	$17.49	$17.34	$17.49	$17.49	127
2020-04-24	$18.53	$18.73	$17.91	$17.94	$17.94	7,653
2020-04-23	$18.35	$18.50	$18.35	$18.50	$18.50	312
2020-04-22	$19.67	$19.67	$19.67	$19.67	$19.67	15
2020-04-21	$19.18	$19.68	$19.18	$19.67	$19.67	403
2020-04-20	$18.34	$18.34	$18.34	$18.34	$18.34	142
2020-04-17	$18.14	$18.14	$18.14	$18.14	$18.14	8
2020-04-16	$18.88	$18.88	$18.88	$18.88	$18.88	21
2020-04-15	$19.18	$19.18	$18.63	$18.88	$18.88	559
2020-04-14	$19.08	$19.13	$19.03	$19.13	$19.13	1,301
2020-04-13	$21.09	$21.09	$21.09	$21.09	$21.09	200
2020-04-09	$22.74	$23.03	$22.74	$22.92	$22.92	1,300
2020-04-08	$23.40	$23.40	$23.17	$23.17	$23.17	200
2020-04-07	$24.09	$24.09	$24.09	$24.09	$24.09	0
2020-04-06	$28.08	$28.08	$28.08	$28.08	$28.08	4
2020-04-03	$27.56	$27.56	$27.56	$27.56	$27.56	25
2020-04-02	$27.45	$27.56	$27.45	$27.56	$27.56	470
2020-04-01	$26.38	$28.13	$26.38	$27.70	$27.70	1,251
2020-03-31	$25.03	$25.56	$23.99	$25.27	$25.27	808
2020-03-30	$26.99	$26.99	$25.68	$25.68	$25.68	1,204
2020-03-27	$26.96	$27.20	$26.57	$26.89	$26.89	4,110
2020-03-26	$26.22	$26.58	$25.49	$25.49	$25.49	9,411
2020-03-25	$26.64	$27.09	$25.88	$27.09	$27.09	1,307
2020-03-24	$28.44	$28.44	$27.23	$27.23	$27.23	780
2020-03-23	$33.01	$33.42	$31.89	$31.89	$31.89	1,369
2020-03-20	$30.27	$32.96	$30.27	$32.96	$32.96	2,456
2020-03-19	$33.38	$33.78	$29.26	$31.74	$31.74	12,947
2020-03-18	$35.03	$36.08	$34.10	$36.08	$36.08	734
2020-03-17	$36.38	$36.38	$30.63	$32.43	$32.43	2,594
2020-03-16	$33.07	$34.37	$33.00	$34.37	$34.37	606
2020-03-13	$28.01	$32.40	$28.01	$28.81	$28.81	3,731
2020-03-12	$30.75	$31.60	$29.95	$31.54	$31.54	6,127
2020-03-11	$25.52	$27.11	$25.52	$26.41	$26.41	4,584
2020-03-10	$24.79	$26.68	$24.61	$24.63	$24.63	6,019
2020-03-09	$27.00	$29.18	$26.09	$27.49	$27.49	3,885
2020-03-06	$24.42	$25.00	$24.00	$24.00	$24.00	1,314
2020-03-05	$22.64	$23.11	$21.89	$22.91	$22.91	9,659
2020-03-04	$22.62	$22.62	$21.61	$21.61	$21.61	1,243
2020-03-03	$21.74	$23.48	$21.48	$23.13	$23.13	3,661
2020-03-02	$22.72	$24.24	$22.22	$22.22	$22.22	6,207
2020-02-28	$27.76	$27.76	$24.67	$24.80	$24.80	21,352
2020-02-27	$24.05	$24.87	$23.10	$24.70	$24.70	6,363
2020-02-26	$22.00	$22.49	$21.67	$22.27	$22.27	5,376
2020-02-25	$22.02	$22.67	$21.73	$22.49	$22.49	4,222
2020-02-24	$21.08	$21.55	$20.96	$21.36	$21.36	12,824
2020-02-21	$19.34	$19.59	$19.19	$19.44	$19.44	1,514
2020-02-20	$19.07	$19.07	$18.71	$18.71	$18.71	611
2020-02-19	$18.41	$18.41	$18.17	$18.25	$18.25	573
2020-02-18	$19.57	$19.57	$19.15	$19.15	$19.15	420
2020-02-14	$19.82	$19.98	$19.66	$19.94	$19.94	3,185
2020-02-13	$20.74	$20.82	$19.98	$20.12	$20.12	4,710
2020-02-12	$20.78	$20.78	$20.27	$20.29	$20.29	2,200
2020-02-11	$20.82	$21.05	$20.82	$20.92	$20.92	1,507
2020-02-10	$21.21	$21.21	$21.01	$21.10	$21.10	901
2020-02-07	$21.54	$21.70	$21.39	$21.59	$21.59	2,061
2020-02-06	$21.95	$22.00	$20.94	$21.26	$21.26	4,320
2020-02-05	$21.20	$22.65	$21.20	$22.36	$22.36	1,855
2020-02-04	$20.68	$21.28	$20.20	$20.94	$20.94	4,205
2020-02-03	$23.74	$23.74	$22.79	$22.79	$22.79	986
2020-01-31	$24.98	$25.27	$24.86	$25.19	$25.19	975
2020-01-30	$25.00	$25.40	$24.77	$24.77	$24.77	2,000
2020-01-29	$25.37	$25.37	$25.01	$25.01	$25.01	500
2020-01-28	$25.95	$25.95	$25.37	$25.37	$25.37	1,949
2020-01-27	$26.37	$26.37	$26.19	$26.34	$26.34	485
2020-01-24	$24.44	$25.44	$24.44	$25.14	$25.14	1,200
2020-01-23	$24.54	$24.54	$24.54	$24.54	$24.54	0
2020-01-22	$24.54	$24.78	$24.34	$24.78	$24.78	7,726
2020-01-21	$24.84	$24.84	$24.84	$24.84	$24.84	0
2020-01-17	$25.26	$25.26	$25.26	$25.26	$25.26	0
2020-01-16	$25.44	$25.44	$25.26	$25.26	$25.26	340
2020-01-15	$25.28	$25.53	$25.08	$25.53	$25.53	1,100
2020-01-14	$25.11	$25.44	$25.11	$25.31	$25.31	610
2020-01-13	$25.50	$25.50	$24.97	$24.97	$24.97	401
2020-01-10	$26.07	$26.16	$26.07	$26.16	$26.16	202
2020-01-09	$25.88	$26.35	$25.88	$26.20	$26.20	2,603
2020-01-08	$27.14	$27.14	$26.22	$26.55	$26.55	1,217
2020-01-07	$27.66	$27.66	$27.26	$27.26	$27.26	605
2020-01-06	$28.46	$28.46	$27.68	$27.69	$27.69	2,252
2020-01-03	$28.11	$28.43	$28.10	$28.43	$28.43	702
2020-01-02	$28.65	$28.79	$27.92	$27.92	$27.92	6,604
2019-12-31	$29.75	$29.85	$29.70	$29.70	$29.70	900
2019-12-30	$30.03	$30.03	$29.83	$29.87	$29.87	1,101
2019-12-27	$28.85	$29.13	$28.77	$29.08	$29.08	11,512
2019-12-26	$29.23	$29.23	$28.89	$28.89	$28.89	8,512
2019-12-24	$29.72	$29.72	$29.49	$29.49	$29.49	2,410
2019-12-23	$29.52	$29.56	$29.40	$29.50	$29.50	4,101
2019-12-20	$30.13	$30.13	$29.78	$29.92	$29.92	702
2019-12-19	$30.71	$30.71	$30.17	$30.17	$30.17	600
2019-12-18	$31.97	$31.97	$31.97	$31.97	$31.97	0
2019-12-17	$32.17	$32.17	$31.90	$31.97	$31.97	1,604
2019-12-16	$32.92	$32.92	$32.14	$32.31	$32.31	4,528
2019-12-13	$33.60	$33.82	$33.14	$33.82	$33.82	1,901
2019-12-12	$33.57	$33.70	$33.57	$33.70	$33.70	203
2019-12-11	$34.55	$34.57	$34.19	$34.23	$34.23	2,813
2019-12-10	$34.86	$35.26	$34.75	$35.18	$35.18	1,355
2019-12-09	$35.16	$35.16	$35.16	$35.16	$35.16	1
2019-12-06	$35.67	$35.67	$35.67	$35.67	$35.67	0
2019-12-05	$35.63	$35.81	$35.63	$35.67	$35.67	500
2019-12-04	$35.63	$36.02	$35.63	$36.02	$36.02	100
2019-12-03	$36.79	$36.96	$36.09	$36.09	$36.09	420
2019-12-02	$35.15	$35.89	$34.92	$35.45	$35.45	5,500
2019-11-29	$34.68	$34.72	$34.46	$34.68	$34.68	2,500
2019-11-27	$34.45	$34.46	$34.33	$34.33	$34.33	304
2019-11-26	$35.23	$35.23	$35.02	$35.02	$35.02	200
2019-11-25	$35.15	$35.15	$34.81	$34.81	$34.81	1,100
2019-11-22	$36.17	$36.52	$36.08	$36.12	$36.12	6,100
2019-11-21	$35.77	$35.88	$35.68	$35.77	$35.77	1,001
2019-11-20	$35.95	$36.50	$35.56	$36.15	$36.15	3,401
2019-11-19	$35.87	$36.00	$35.60	$35.67	$35.67	1,217
2019-11-18	$36.26	$36.26	$35.56	$35.78	$35.78	2,442
2019-11-15	$36.34	$36.54	$36.14	$36.27	$36.27	3,725
2019-11-14	$36.68	$36.93	$36.55	$36.62	$36.62	2,211
2019-11-13	$36.45	$36.87	$36.31	$36.87	$36.87	710
2019-11-12	$36.28	$36.35	$35.93	$36.08	$36.08	734
2019-11-11	$36.41	$36.41	$36.37	$36.40	$36.40	306
2019-11-08	$36.51	$36.58	$36.36	$36.39	$36.39	1,300
2019-11-07	$36.73	$37.05	$36.09	$36.79	$36.79	5,872
2019-11-06	$38.17	$38.67	$38.17	$38.22	$38.22	8,500
2019-11-05	$38.09	$38.25	$37.77	$38.22	$38.22	3,966
2019-11-04	$38.50	$38.54	$37.73	$37.98	$37.98	10,718
2019-11-01	$39.77	$40.15	$39.28	$39.54	$39.54	2,500
2019-10-31	$40.41	$40.63	$40.09	$40.15	$40.15	400
2019-10-30	$40.57	$40.72	$40.05	$40.09	$40.09	2,432
2019-10-29	$39.86	$40.47	$39.77	$40.40	$40.40	4,401
2019-10-28	$39.40	$39.64	$39.09	$39.15	$39.15	1,901
2019-10-25	$41.94	$42.04	$40.02	$40.02	$40.02	500
2019-10-24	$42.25	$42.25	$41.63	$41.63	$41.63	300
2019-10-23	$42.23	$42.56	$41.89	$41.95	$41.95	4,801
2019-10-22	$41.41	$42.43	$41.41	$42.43	$42.43	1,501
2019-10-21	$41.39	$41.70	$41.29	$41.29	$41.29	1,015
2019-10-18	$41.78	$42.84	$41.78	$42.38	$42.38	1,791
2019-10-17	$39.92	$40.65	$39.92	$40.49	$40.49	4,512
2019-10-16	$41.00	$41.00	$40.80	$40.80	$40.80	130
2019-10-15	$41.16	$41.16	$40.95	$40.95	$40.95	220
2019-10-14	$42.61	$42.61	$42.61	$42.61	$42.61	0
2019-10-11	$42.51	$42.61	$41.98	$42.61	$42.61	2,000
2019-10-10	$44.55	$44.55	$44.17	$44.17	$44.17	201
2019-10-09	$45.11	$45.29	$45.11	$45.29	$45.29	300
2019-10-08	$45.62	$46.06	$45.17	$46.06	$46.06	600
2019-10-07	$44.58	$44.58	$44.58	$44.58	$44.58	0
2019-10-04	$44.92	$45.31	$44.58	$44.58	$44.58	800
2019-10-03	$47.43	$47.43	$45.46	$45.46	$45.46	288
2019-10-02	$46.46	$46.87	$46.34	$46.35	$46.35	601
2019-10-01	$44.69	$45.50	$44.69	$45.50	$45.50	844
2019-09-30	$45.33	$45.50	$45.10	$45.20	$45.20	546
2019-09-27	$44.43	$46.46	$44.05	$45.94	$45.94	900
2019-09-26	$44.87	$44.87	$44.20	$44.20	$44.20	1,103
2019-09-25	$46.82	$47.37	$44.28	$44.28	$44.28	1,164
2019-09-24	$45.88	$46.89	$45.88	$46.89	$46.89	1,929
2019-09-23	$43.63	$43.96	$43.63	$43.96	$43.96	100
2019-09-20	$43.43	$43.43	$43.40	$43.40	$43.40	200
2019-09-19	$42.11	$42.11	$42.11	$42.11	$42.11	0
2019-09-18	$42.20	$42.35	$42.11	$42.11	$42.11	2,140
2019-09-17	$42.34	$42.37	$41.99	$41.99	$41.99	1,200
2019-09-16	$42.39	$42.39	$42.39	$42.39	$42.39	20
2019-09-13	$41.59	$41.59	$41.59	$41.59	$41.59	0
2019-09-12	$41.32	$41.59	$41.18	$41.59	$41.59	700
2019-09-11	$43.14	$43.14	$43.14	$43.14	$43.14	0
2019-09-10	$43.36	$43.36	$42.91	$43.14	$43.14	2,380
2019-09-09	$42.65	$43.00	$42.65	$43.00	$43.00	185
2019-09-06	$43.08	$43.62	$43.06	$43.44	$43.44	2,985
2019-09-05	$44.19	$44.19	$42.78	$42.78	$42.78	2,765
2019-09-04	$46.63	$46.63	$46.63	$46.63	$46.63	0
2019-09-03	$46.49	$46.63	$46.49	$46.63	$46.63	1,067
2019-08-30	$45.61	$45.61	$45.58	$45.58	$45.58	100
2019-08-29	$45.77	$46.20	$45.44	$45.68	$45.68	600
2019-08-28	$47.89	$47.89	$47.45	$47.69	$47.69	1,050
2019-08-27	$46.81	$48.19	$46.61	$47.78	$47.78	4,120
2019-08-26	$47.67	$48.26	$47.59	$47.70	$47.70	3,353
2019-08-23	$46.54	$49.13	$45.68	$48.90	$48.90	6,100
2019-08-22	$44.89	$46.41	$44.89	$45.42	$45.42	2,300
2019-08-21	$44.55	$45.02	$44.55	$45.02	$45.02	600
2019-08-20	$44.61	$45.03	$44.46	$45.03	$45.03	2,000
2019-08-19	$44.91	$44.94	$44.74	$44.74	$44.74	2,621
2019-08-16	$48.68	$48.68	$47.63	$47.66	$47.66	3,600
2019-08-15	$50.49	$51.13	$50.14	$50.14	$50.14	4,686
2019-08-14	$48.68	$50.13	$48.68	$50.12	$50.12	3,193
2019-08-13	$49.58	$49.58	$46.22	$46.89	$46.89	14,822
2019-08-12	$48.73	$49.59	$48.73	$49.31	$49.31	1,200
2019-08-09	$47.12	$48.44	$47.08	$48.07	$48.07	6,575
2019-08-08	$46.85	$47.00	$46.68	$46.71	$46.71	5,000
2019-08-07	$50.52	$50.52	$48.58	$48.58	$48.58	3,402
2019-08-06	$49.05	$49.75	$49.05	$49.12	$49.12	991
2019-08-05	$49.85	$50.92	$49.84	$50.40	$50.40	960
2019-08-02	$46.23	$47.25	$45.90	$46.34	$46.34	17,524
2019-08-01	$42.89	$45.27	$42.34	$45.27	$45.27	6,785
2019-07-31	$43.17	$44.28	$42.53	$43.66	$43.66	6,500
2019-07-30	$43.39	$43.44	$42.97	$43.28	$43.28	2,050
2019-07-29	$43.63	$43.63	$42.91	$42.91	$42.91	1,105
2019-07-26	$43.35	$43.35	$42.60	$42.70	$42.70	3,940
2019-07-25	$43.48	$44.67	$43.48	$44.50	$44.50	6,161
2019-07-24	$43.53	$43.64	$42.46	$42.49	$42.49	2,206
2019-07-23	$43.97	$44.01	$43.50	$43.50	$43.50	2,501
2019-07-22	$44.61	$45.13	$44.52	$44.52	$44.52	2,858
2019-07-19	$44.04	$45.14	$44.04	$45.14	$45.14	3,178
2019-07-18	$44.59	$44.59	$44.18	$44.54	$44.54	2,376
2019-07-17	$42.93	$43.27	$42.90	$43.27	$43.27	2,649
2019-07-16	$43.14	$43.25	$42.92	$43.14	$43.14	2,251
2019-07-15	$43.35	$43.36	$42.79	$42.80	$42.80	2,185
2019-07-12	$43.68	$43.68	$43.54	$43.54	$43.54	741
2019-07-11	$44.00	$44.39	$43.73	$44.24	$44.24	6,142
2019-07-10	$44.35	$44.74	$44.00	$44.36	$44.36	2,848
2019-07-09	$46.55	$46.55	$45.19	$45.19	$45.19	7,535
2019-07-08	$46.52	$46.52	$46.15	$46.25	$46.25	1,296
2019-07-05	$45.33	$45.55	$44.96	$45.18	$45.18	2,600
2019-07-03	$44.80	$44.92	$44.68	$44.74	$44.74	6,827
2019-07-02	$45.59	$45.98	$45.48	$45.48	$45.48	2,700
2019-07-01	$45.75	$45.75	$45.61	$45.61	$45.61	320
2019-06-28	$47.66	$47.73	$47.19	$47.20	$47.20	7,800
2019-06-27	$47.30	$47.62	$47.22	$47.33	$47.33	6,044
2019-06-26	$47.30	$48.05	$47.16	$47.96	$47.96	8,940
2019-06-25	$48.14	$49.40	$48.14	$49.35	$49.35	6,401
2019-06-24	$47.62	$47.62	$47.18	$47.35	$47.35	3,900
2019-06-21	$47.90	$47.91	$47.16	$47.74	$47.74	7,900
2019-06-20	$46.93	$47.93	$46.52	$47.58	$47.58	3,068
2019-06-19	$48.20	$48.55	$47.68	$47.70	$47.70	6,618
2019-06-18	$47.92	$47.94	$46.40	$47.94	$47.94	17,028
2019-06-17	$50.26	$50.26	$49.31	$49.53	$49.53	4,638
2019-06-14	$51.38	$51.67	$51.24	$51.24	$51.24	4,129
2019-06-13	$50.73	$51.17	$50.73	$50.96	$50.96	3,808
2019-06-12	$50.20	$51.32	$50.20	$51.16	$51.16	4,027
2019-06-11	$49.02	$50.12	$48.80	$49.81	$49.81	5,304
2019-06-10	$50.83	$50.83	$49.32	$50.77	$50.77	8,392
2019-06-07	$53.67	$53.67	$51.49	$52.08	$52.08	10,990
2019-06-06	$54.83	$54.83	$54.27	$54.28	$54.28	2,131
2019-06-05	$54.03	$56.64	$54.03	$55.30	$55.30	15,456
2019-06-04	$58.58	$58.84	$55.29	$55.39	$55.39	11,169
2019-06-03	$56.60	$60.89	$56.38	$60.15	$60.15	29,313
2019-05-31	$55.46	$55.99	$55.26	$55.96	$55.96	4,711
2019-05-30	$53.75	$54.44	$53.55	$53.96	$53.96	14,653
2019-05-29	$53.55	$54.40	$53.21	$53.91	$53.91	9,910
2019-05-28	$51.97	$52.80	$51.77	$52.59	$52.59	7,004
2019-05-24	$51.31	$52.61	$51.31	$52.61	$52.61	4,300
2019-05-23	$52.07	$52.99	$51.83	$52.42	$52.42	6,448
2019-05-22	$49.63	$50.14	$49.20	$50.10	$50.10	9,102
2019-05-21	$50.12	$50.21	$49.43	$49.52	$49.52	9,285
2019-05-20	$51.02	$51.02	$50.78	$50.78	$50.78	201
2019-05-17	$47.42	$48.39	$46.56	$48.24	$48.24	10,408
2019-05-16	$45.40	$45.40	$44.25	$45.03	$45.03	7,903
2019-05-15	$47.42	$47.58	$45.18	$45.31	$45.31	10,107
2019-05-14	$47.03	$47.66	$46.48	$46.80	$46.80	7,033
2019-05-13	$46.44	$47.80	$46.44	$47.80	$47.80	3,604
2019-05-10	$43.50	$45.41	$43.49	$44.09	$44.09	18,775
2019-05-09	$43.92	$44.75	$43.11	$43.33	$43.33	9,215
2019-05-08	$42.48	$42.77	$42.05	$42.68	$42.68	8,615
2019-05-07	$40.90	$42.98	$40.90	$42.46	$42.46	7,212
2019-05-06	$41.64	$41.64	$40.09	$40.25	$40.25	1,412
2019-05-03	$39.57	$39.57	$39.24	$39.24	$39.24	2,888
2019-05-02	$40.65	$41.85	$40.65	$40.77	$40.77	2,820
2019-05-01	$40.72	$41.15	$40.18	$41.13	$41.13	5,128
2019-04-30	$40.97	$41.78	$40.90	$41.39	$41.39	5,741
2019-04-29	$40.99	$40.99	$40.36	$40.45	$40.45	5,997
2019-04-26	$40.92	$41.39	$40.92	$41.11	$41.11	4,100
2019-04-25	$39.78	$40.52	$39.60	$40.52	$40.52	3,460
2019-04-24	$39.82	$40.19	$39.81	$40.18	$40.18	2,400
2019-04-23	$40.14	$40.14	$39.21	$39.44	$39.44	1,000
2019-04-22	$42.38	$42.50	$41.77	$41.78	$41.78	1,300
2019-04-18	$42.25	$42.27	$42.21	$42.21	$42.21	900
2019-04-17	$42.47	$42.47	$42.15	$42.32	$42.32	4,000
2019-04-16	$42.49	$42.49	$42.47	$42.47	$42.47	600
2019-04-15	$42.72	$43.32	$42.72	$43.31	$43.31	1,200
2019-04-12	$42.67	$42.67	$42.64	$42.64	$42.64	1,000
2019-04-11	$42.19	$42.59	$42.19	$42.53	$42.53	2,300
2019-04-10	$41.96	$41.96	$41.93	$41.93	$41.93	1,875
2019-04-09	$42.02	$42.02	$41.32	$41.97	$41.97	4,000
2019-04-08	$41.95	$42.09	$41.75	$41.76	$41.76	3,125
2019-04-05	$42.28	$42.46	$41.97	$42.02	$42.02	3,874
2019-04-04	$43.02	$43.19	$42.71	$42.81	$42.81	5,096
2019-04-03	$41.91	$42.56	$41.91	$42.56	$42.56	2,831
2019-04-02	$43.39	$43.39	$43.26	$43.27	$43.27	1,838
2019-04-01	$44.24	$44.47	$43.86	$43.86	$43.86	1,590
2019-03-29	$45.37	$45.84	$45.37	$45.50	$45.50	3,383
2019-03-28	$46.83	$47.02	$46.09	$46.17	$46.17	7,211
2019-03-27	$46.04	$47.09	$46.04	$46.51	$46.51	2,540
2019-03-26	$45.09	$46.34	$45.09	$46.05	$46.05	9,691
2019-03-25	$46.79	$47.02	$46.05	$46.28	$46.28	2,546
2019-03-22	$44.28	$46.01	$44.10	$46.00	$46.00	17,554
2019-03-21	$44.71	$44.71	$43.79	$43.82	$43.82	12,253
2019-03-20	$46.58	$46.58	$45.07	$45.07	$45.07	2,443
2019-03-19	$46.57	$46.73	$46.13	$46.73	$46.73	10,129
2019-03-18	$46.48	$47.13	$46.18	$47.13	$47.13	7,301
2019-03-15	$46.83	$47.34	$46.82	$46.90	$46.90	2,935
2019-03-14	$46.88	$47.06	$46.68	$47.06	$47.06	6,959
2019-03-13	$46.37	$46.48	$46.33	$46.48	$46.48	4,331
2019-03-12	$47.44	$47.53	$47.31	$47.53	$47.53	7,326
2019-03-11	$50.06	$50.06	$47.64	$47.72	$47.72	13,162
2019-03-08	$51.96	$51.96	$50.80	$50.80	$50.80	432
2019-03-07	$50.82	$50.89	$50.81	$50.81	$50.81	1,857
2019-03-06	$48.44	$48.88	$48.44	$48.65	$48.65	7,350
2019-03-05	$48.49	$48.49	$48.21	$48.38	$48.38	1,486
2019-03-04	$48.21	$50.14	$48.21	$49.15	$49.15	7,778
2019-03-01	$49.37	$49.37	$49.37	$49.37	$49.37	262
2019-02-28	$49.34	$49.34	$49.31	$49.32	$49.32	1,098
2019-02-27	$50.00	$50.19	$49.05	$49.10	$49.10	7,126
2019-02-26	$49.43	$49.49	$49.01	$49.14	$49.14	5,848
2019-02-25	$47.81	$48.68	$47.81	$48.68	$48.68	816
2019-02-22	$50.01	$50.01	$49.54	$49.54	$49.54	1,517
2019-02-21	$50.88	$50.88	$50.79	$50.80	$50.80	1,467
2019-02-20	$48.89	$49.72	$48.89	$49.72	$49.72	3,476
2019-02-19	$49.51	$49.53	$49.28	$49.53	$49.53	7,597
2019-02-15	$49.78	$50.50	$49.78	$50.36	$50.36	2,997
2019-02-14	$50.78	$50.78	$49.90	$49.90	$49.90	2,711
2019-02-13	$49.22	$49.97	$49.22	$49.97	$49.97	2,402
2019-02-12	$50.82	$50.82	$50.10	$50.14	$50.14	1,663
2019-02-11	$51.07	$51.95	$51.07	$51.74	$51.74	1,804
2019-02-08	$52.35	$52.91	$51.69	$51.76	$51.76	15,106
2019-02-07	$50.37	$51.75	$50.37	$51.36	$51.36	3,075
2019-02-06	$48.42	$48.42	$48.18	$48.28	$48.28	901
2019-02-05	$48.77	$48.77	$47.74	$47.74	$47.74	8,000
2019-02-04	$51.06	$51.06	$49.27	$49.29	$49.29	4,726
2019-02-01	$50.47	$51.02	$49.83	$50.96	$50.96	10,707
2019-01-31	$51.78	$51.78	$49.62	$50.19	$50.19	13,749
2019-01-30	$56.12	$56.12	$53.23	$53.23	$53.23	11,826
2019-01-29	$56.49	$58.06	$56.49	$58.06	$58.06	7,576
2019-01-28	$57.14	$57.21	$55.66	$55.66	$55.66	11,003
2019-01-25	$54.74	$54.74	$53.23	$53.48	$53.48	15,000
2019-01-24	$56.56	$57.02	$56.08	$56.11	$56.11	5,082
2019-01-23	$55.87	$58.56	$55.87	$57.78	$57.78	8,615
2019-01-22	$54.28	$57.69	$54.28	$57.16	$57.16	14,002
2019-01-18	$52.56	$53.63	$52.03	$53.33	$53.33	11,714
2019-01-17	$52.15	$52.57	$51.88	$52.57	$52.57	1,209
2019-01-16	$52.27	$53.18	$52.27	$53.18	$53.18	4,940
2019-01-15	$54.06	$54.06	$53.17	$53.43	$53.43	6,600
2019-01-14	$56.34	$56.43	$56.34	$56.42	$56.42	1,420
2019-01-11	$55.94	$55.94	$55.06	$55.08	$55.08	300
2019-01-10	$56.52	$56.52	$55.37	$55.37	$55.37	111
2019-01-09	$56.32	$56.32	$56.32	$56.32	$56.32	2
2019-01-08	$57.71	$57.71	$57.71	$57.71	$57.71	6
2019-01-07	$61.62	$61.62	$58.88	$58.88	$58.88	433
2019-01-04	$62.69	$62.69	$62.69	$62.69	$62.69	37
2019-01-03	$70.03	$70.87	$70.03	$70.87	$70.87	200
2019-01-02	$70.25	$70.25	$66.05	$66.05	$66.05	1,206
2018-12-31	$67.19	$67.19	$67.19	$67.19	$67.19	11
2018-12-28	$67.05	$67.05	$67.05	$67.05	$67.05	91
2018-12-27	$69.84	$71.50	$68.20	$68.20	$68.20	742
2018-12-26	$77.62	$77.62	$67.68	$67.68	$67.68	182
2018-12-24	$77.30	$77.98	$75.81	$77.98	$77.98	245
2018-12-21	$72.44	$74.66	$72.44	$74.66	$74.66	609
2018-12-20	$65.31	$69.64	$65.23	$69.64	$69.64	1,966
2018-12-19	$60.05	$64.94	$60.05	$64.94	$64.94	504
2018-12-18	$61.13	$62.06	$61.11	$61.11	$61.11	807
2018-12-17	$59.56	$62.62	$58.63	$62.37	$62.37	1,402
2018-12-14	$56.55	$57.70	$56.55	$57.62	$57.62	901
2018-12-13	$56.18	$56.18	$55.51	$55.51	$55.51	207
2018-12-12	$54.02	$55.57	$54.02	$55.57	$55.57	1,615
2018-12-11	$55.73	$57.75	$55.73	$57.75	$57.75	1,702
2018-12-10	$57.94	$59.79	$57.84	$57.84	$57.84	7,354
2018-12-07	$56.51	$58.98	$55.13	$58.98	$58.98	825
2018-12-06	$58.59	$59.62	$56.58	$56.58	$56.58	2,336
2018-12-04	$53.38	$57.20	$53.38	$57.20	$57.20	5,203
2018-12-03	$53.25	$53.48	$52.27	$52.99	$52.99	2,602
2018-11-30	$58.36	$58.36	$56.33	$56.36	$56.36	4,600
2018-11-29	$56.98	$58.82	$56.98	$58.68	$58.68	3,200
2018-11-28	$59.13	$59.97	$57.76	$57.76	$57.76	1,616
2018-11-27	$60.66	$60.66	$60.66	$60.66	$60.66	0
2018-11-26	$60.66	$60.66	$60.66	$60.66	$60.66	0
2018-11-23	$60.66	$60.66	$60.66	$60.66	$60.66	54
2018-11-21	$60.66	$60.66	$60.66	$60.66	$60.66	54
2018-11-20	$60.66	$60.66	$60.66	$60.66	$60.66	34
2018-11-19	$60.66	$60.66	$60.66	$60.66	$60.66	503
2018-11-16	$54.83	$54.83	$54.83	$54.83	$54.83	25
2018-11-15	$54.79	$54.83	$54.79	$54.83	$54.83	1,100
2018-11-14	$56.59	$56.59	$56.55	$56.55	$56.55	603
2018-11-13	$52.59	$52.59	$52.59	$52.59	$52.59	0
2018-11-12	$52.59	$52.59	$52.59	$52.59	$52.59	16
2018-11-09	$52.59	$52.59	$52.59	$52.59	$52.59	1
2018-11-08	$52.59	$52.59	$52.59	$52.59	$52.59	3
2018-11-07	$52.59	$52.59	$52.59	$52.59	$52.59	9
2018-11-06	$52.59	$52.59	$52.59	$52.59	$52.59	1
2018-11-05	$52.59	$52.59	$52.59	$52.59	$52.59	48
2018-11-02	$52.59	$52.59	$52.59	$52.59	$52.59	425
2018-11-01	$51.20	$51.20	$51.20	$51.20	$51.20	1,005
2018-10-31	$61.25	$61.25	$61.25	$61.25	$61.25	0
2018-10-30	$61.25	$61.25	$61.25	$61.25	$61.25	58
2018-10-29	$55.80	$61.26	$55.80	$61.25	$61.25	2,600
2018-10-26	$56.84	$56.84	$56.84	$56.84	$56.84	0
2018-10-25	$56.84	$56.84	$56.84	$56.84	$56.84	17
2018-10-24	$56.84	$56.84	$56.84	$56.84	$56.84	0
2018-10-23	$56.84	$56.84	$56.84	$56.84	$56.84	3
2018-10-22	$56.84	$56.84	$56.84	$56.84	$56.84	0
2018-10-19	$56.84	$56.84	$56.84	$56.84	$56.84	50
2018-10-18	$56.84	$56.84	$56.84	$56.84	$56.84	0
2018-10-17	$56.84	$56.84	$56.84	$56.84	$56.84	15
2018-10-16	$56.84	$56.84	$56.84	$56.84	$56.84	49
2018-10-15	$56.84	$56.84	$56.84	$56.84	$56.84	1
2018-10-12	$56.84	$56.84	$56.84	$56.84	$56.84	32
2018-10-11	$59.50	$59.50	$56.81	$56.84	$56.84	782
2018-10-10	$56.47	$56.47	$56.47	$56.47	$56.47	124
2018-10-09	$49.35	$49.35	$49.35	$49.35	$49.35	0
2018-10-08	$49.35	$49.35	$49.35	$49.35	$49.35	0
2018-10-05	$49.35	$49.35	$49.35	$49.35	$49.35	0
2018-10-04	$49.35	$49.35	$49.35	$49.35	$49.35	0
2018-10-03	$49.35	$49.35	$49.35	$49.35	$49.35	2
2018-10-02	$49.35	$49.35	$49.35	$49.35	$49.35	2
2018-10-01	$49.35	$49.35	$49.35	$49.35	$49.35	0
2018-09-28	$49.35	$49.35	$49.35	$49.35	$49.35	0
2018-09-27	$49.35	$49.35	$49.35	$49.35	$49.35	0
2018-09-26	$49.35	$49.35	$49.35	$49.35	$49.35	0
2018-09-25	$49.35	$49.35	$49.35	$49.35	$49.35	0
2018-09-24	$49.35	$49.35	$49.35	$49.35	$49.35	1,000
2018-09-21	$47.91	$47.91	$47.91	$47.91	$47.91	114
2018-09-20	$47.94	$47.94	$47.94	$47.94	$47.94	1,002
2018-09-19	$49.08	$49.08	$49.08	$49.08	$49.08	100
2018-09-18	$50.17	$50.17	$50.17	$50.17	$50.17	1,004
2018-09-17	$49.67	$49.67	$49.67	$49.67	$49.67	16
2018-09-14	$49.67	$49.67	$49.67	$49.67	$49.67	18
2018-09-13	$49.67	$49.67	$49.67	$49.67	$49.67	0
2018-09-12	$49.67	$49.67	$49.67	$49.67	$49.67	0
2018-09-11	$49.67	$49.67	$49.67	$49.67	$49.67	123
2018-09-10	$50.58	$50.58	$50.58	$50.58	$50.58	122
2018-09-07	$49.68	$49.68	$49.68	$49.68	$49.68	3
2018-09-06	$47.97	$49.68	$47.97	$49.68	$49.68	503
2018-09-05	$48.52	$48.52	$48.52	$48.52	$48.52	3
2018-09-04	$48.52	$48.52	$48.52	$48.52	$48.52	0
2018-08-31	$48.52	$48.52	$48.52	$48.52	$48.52	0
2018-08-30	$48.52	$48.52	$48.52	$48.52	$48.52	0
2018-08-29	$48.52	$48.52	$48.52	$48.52	$48.52	0
2018-08-28	$48.52	$48.52	$48.52	$48.52	$48.52	0
2018-08-27	$48.52	$48.52	$48.52	$48.52	$48.52	5
2018-08-24	$48.52	$48.52	$48.52	$48.52	$48.52	3
2018-08-23	$48.52	$48.52	$48.52	$48.52	$48.52	0
2018-08-22	$48.52	$48.52	$48.52	$48.52	$48.52	0
2018-08-21	$48.52	$48.52	$48.52	$48.52	$48.52	700
2018-08-17	$47.45	$47.45	$47.45	$47.45	$47.45	2
2018-08-16	$47.45	$47.45	$47.45	$47.45	$47.45	600
2018-08-15	$47.75	$47.75	$47.75	$47.75	$47.75	1,001
2018-08-13	$46.53	$46.53	$46.53	$46.53	$46.53	405
2018-08-10	$46.94	$47.03	$46.94	$46.94	$46.94	1,009
2018-08-09	$45.94	$45.94	$45.94	$45.94	$45.94	13
2018-08-08	$45.94	$45.94	$45.94	$45.94	$45.94	600
2018-08-07	$46.47	$46.47	$46.47	$46.47	$46.47	110
2018-08-06	$49.17	$49.17	$49.17	$49.17	$49.17	5
2018-08-03	$49.17	$49.17	$49.17	$49.17	$49.17	1
2018-08-02	$48.41	$49.17	$48.41	$49.17	$49.17	300

Bank of Montreal (FNGZ) News Headlines

Recent Bank of Montreal (FNGZ) News

Similar Companies to Bank of Montreal (FNGZ) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Bank of Montreal (FNGZ) Exchange: NYSE ARCA