Bank of Montreal (NRGO) Exchange: NYSE ARCA
Data as of April 19, 2024
$15.81 ($-0.07) -0.44%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $16.99 |
| Previous Close | $15.81 |
| High | $16.99 |
| Low | $15.81 |
| Adjusted Open | $16.99 |
| Previous Adjusted Close | $15.81 |
| Adjusted High | $16.99 |
| Adjusted Low | $15.81 |
About Bank of Montreal (NRGO)
MicroSectors US Big Oil Index 2X Leveraged ETN
Invest in Bank of Montreal (NRGO)
Historical Stock Data for Bank of Montreal (NRGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-12-17 | $16.99 | $16.99 | $15.81 | $15.81 | $15.81 | 1,579 |
| 2020-12-16 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 254 |
| 2020-12-15 | $15.97 | $16.20 | $15.97 | $16.13 | $16.13 | 651 |
| 2020-12-14 | $16.33 | $16.65 | $15.35 | $16.12 | $16.12 | 221,545 |
| 2020-12-11 | $17.28 | $17.36 | $15.81 | $15.81 | $15.81 | 2,186 |
| 2020-12-10 | $16.22 | $17.91 | $16.22 | $16.76 | $16.76 | 28,060 |
| 2020-12-09 | $16.12 | $16.56 | $15.36 | $15.79 | $15.79 | 9,301 |
| 2020-12-08 | $15.65 | $15.75 | $15.55 | $15.57 | $15.57 | 7,945 |
| 2020-12-07 | $16.35 | $16.35 | $15.00 | $15.30 | $15.30 | 4,159 |
| 2020-12-04 | $15.60 | $16.02 | $15.60 | $16.02 | $16.02 | 9,798 |
| 2020-12-03 | $14.04 | $14.26 | $14.04 | $14.05 | $14.05 | 2,580 |
| 2020-12-02 | $13.11 | $13.95 | $13.11 | $13.57 | $13.57 | 2,297 |
| 2020-12-01 | $13.30 | $13.30 | $12.73 | $12.73 | $12.73 | 428 |
| 2020-11-30 | $14.00 | $14.30 | $12.79 | $12.96 | $12.96 | 5,938 |
| 2020-11-27 | $15.16 | $15.16 | $14.59 | $14.59 | $14.59 | 512 |
| 2020-11-25 | $15.50 | $15.50 | $14.94 | $15.08 | $15.08 | 2,480 |
| 2020-11-24 | $15.31 | $15.84 | $15.08 | $15.72 | $15.72 | 4,311 |
| 2020-11-23 | $13.30 | $14.13 | $13.30 | $14.13 | $14.13 | 2,649 |
| 2020-11-20 | $12.06 | $12.06 | $12.03 | $12.03 | $12.03 | 1,562 |
| 2020-11-19 | $11.09 | $12.17 | $11.09 | $12.17 | $12.17 | 1,551 |
| 2020-11-18 | $12.51 | $12.73 | $11.87 | $11.87 | $11.87 | 3,783 |
| 2020-11-17 | $12.00 | $12.48 | $11.76 | $12.48 | $12.48 | 1,770 |
| 2020-11-16 | $12.70 | $12.70 | $11.50 | $12.26 | $12.26 | 3,342 |
| 2020-11-13 | $10.56 | $10.69 | $10.56 | $10.69 | $10.69 | 310 |
| 2020-11-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 669 |
| 2020-11-11 | $11.08 | $11.08 | $10.51 | $10.70 | $10.70 | 2,262 |
| 2020-11-10 | $10.74 | $10.85 | $10.74 | $10.85 | $10.85 | 1,104 |
| 2020-11-09 | $9.95 | $10.54 | $9.95 | $10.27 | $10.27 | 1,518 |
| 2020-11-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 32 |
| 2020-11-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 66 |
| 2020-11-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 80 |
| 2020-11-03 | $8.13 | $8.13 | $7.77 | $7.84 | $7.84 | 378 |
| 2020-11-02 | $7.38 | $7.92 | $7.38 | $7.92 | $7.92 | 174 |
| 2020-10-30 | $7.11 | $7.29 | $7.11 | $7.29 | $7.29 | 326 |
| 2020-10-29 | $7.10 | $7.30 | $7.10 | $7.30 | $7.30 | 296 |
| 2020-10-28 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 1 |
| 2020-10-27 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 74 |
| 2020-10-26 | $7.96 | $7.96 | $7.70 | $7.70 | $7.70 | 903 |
| 2020-10-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 15 |
| 2020-10-22 | $7.59 | $8.37 | $7.58 | $8.37 | $8.37 | 644 |
| 2020-10-21 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 46 |
| 2020-10-20 | $8.14 | $8.23 | $8.14 | $8.23 | $8.23 | 105 |
| 2020-10-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 43 |
| 2020-10-16 | $8.74 | $8.74 | $8.58 | $8.58 | $8.58 | 345 |
| 2020-10-15 | $8.69 | $9.04 | $8.69 | $9.04 | $9.04 | 462 |
| 2020-10-14 | $9.08 | $9.09 | $8.79 | $8.79 | $8.79 | 918 |
| 2020-10-13 | $8.83 | $8.83 | $8.81 | $8.81 | $8.81 | 287 |
| 2020-10-12 | $8.90 | $9.09 | $8.90 | $9.09 | $9.09 | 788 |
| 2020-10-09 | $9.08 | $9.15 | $8.99 | $8.99 | $8.99 | 1,415 |
| 2020-10-08 | $9.00 | $9.27 | $9.00 | $9.27 | $9.27 | 1,419 |
| 2020-10-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 26 |
| 2020-10-06 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 33 |
| 2020-10-05 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 9 |
| 2020-10-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 41 |
| 2020-10-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 80 |
| 2020-09-30 | $8.80 | $8.80 | $8.64 | $8.64 | $8.64 | 858 |
| 2020-09-29 | $9.37 | $9.37 | $8.44 | $8.66 | $8.66 | 605 |
| 2020-09-28 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 41 |
| 2020-09-25 | $9.05 | $9.05 | $8.63 | $8.79 | $8.79 | 309 |
| 2020-09-24 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 161 |
| 2020-09-23 | $9.65 | $9.65 | $8.75 | $8.75 | $8.75 | 1,773 |
| 2020-09-22 | $9.81 | $9.81 | $9.72 | $9.72 | $9.72 | 332 |
| 2020-09-21 | $9.81 | $9.82 | $9.75 | $9.82 | $9.82 | 1,023 |
| 2020-09-18 | $10.75 | $10.75 | $10.69 | $10.69 | $10.69 | 122 |
| 2020-09-17 | $10.79 | $10.84 | $10.79 | $10.84 | $10.84 | 833 |
| 2020-09-16 | $10.45 | $10.97 | $10.45 | $10.78 | $10.78 | 997 |
| 2020-09-15 | $10.30 | $10.30 | $9.90 | $9.90 | $9.90 | 546 |
| 2020-09-14 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 146 |
| 2020-09-11 | $9.81 | $9.88 | $9.80 | $9.80 | $9.80 | 1,041 |
| 2020-09-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 237 |
| 2020-09-09 | $10.75 | $10.85 | $10.73 | $10.78 | $10.78 | 1,336 |
| 2020-09-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 654 |
| 2020-09-04 | $11.72 | $11.72 | $11.44 | $11.66 | $11.66 | 476 |
| 2020-09-03 | $11.90 | $12.12 | $11.77 | $11.77 | $11.77 | 3,542 |
| 2020-09-02 | $11.90 | $12.00 | $11.90 | $12.00 | $12.00 | 518 |
| 2020-09-01 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 172 |
| 2020-08-31 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 976 |
| 2020-08-28 | $12.76 | $13.06 | $12.76 | $13.06 | $13.06 | 312 |
| 2020-08-27 | $12.31 | $12.58 | $12.31 | $12.58 | $12.58 | 689 |
| 2020-08-26 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 25 |
| 2020-08-25 | $13.15 | $13.15 | $12.91 | $13.13 | $13.13 | 3,056 |
| 2020-08-24 | $13.39 | $13.40 | $13.27 | $13.27 | $13.27 | 617 |
| 2020-08-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 120 |
| 2020-08-20 | $12.87 | $12.91 | $12.85 | $12.85 | $12.85 | 944 |
| 2020-08-19 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 14 |
| 2020-08-18 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 191 |
| 2020-08-17 | $14.15 | $14.21 | $14.15 | $14.21 | $14.21 | 368 |
| 2020-08-14 | $14.25 | $14.43 | $14.20 | $14.43 | $14.43 | 2,734 |
| 2020-08-13 | $14.25 | $14.25 | $14.20 | $14.20 | $14.20 | 394 |
| 2020-08-12 | $15.06 | $15.06 | $14.56 | $14.79 | $14.79 | 1,865 |
| 2020-08-11 | $15.58 | $15.58 | $14.39 | $14.39 | $14.39 | 1,504 |
| 2020-08-10 | $14.28 | $14.86 | $14.28 | $14.86 | $14.86 | 1,497 |
| 2020-08-07 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 25 |
| 2020-08-06 | $14.16 | $14.16 | $13.80 | $13.80 | $13.80 | 602 |
| 2020-08-05 | $14.13 | $14.13 | $14.04 | $14.04 | $14.04 | 265 |
| 2020-08-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 17 |
| 2020-08-03 | $13.28 | $13.33 | $13.13 | $13.31 | $13.31 | 4,112 |
| 2020-07-31 | $13.22 | $13.36 | $13.22 | $13.36 | $13.36 | 916 |
| 2020-07-30 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 683 |
| 2020-07-29 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 22 |
| 2020-07-28 | $14.17 | $14.20 | $13.97 | $13.97 | $13.97 | 1,197 |
| 2020-07-27 | $14.33 | $14.54 | $14.33 | $14.54 | $14.54 | 317 |
| 2020-07-24 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 75 |
| 2020-07-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 78 |
| 2020-07-22 | $14.79 | $15.02 | $14.79 | $15.02 | $15.02 | 312 |
| 2020-07-21 | $14.79 | $15.38 | $14.79 | $15.21 | $15.21 | 2,551 |
| 2020-07-20 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 300 |
| 2020-07-17 | $14.21 | $14.21 | $13.94 | $13.94 | $13.94 | 240 |
| 2020-07-16 | $14.22 | $14.39 | $14.22 | $14.39 | $14.39 | 530 |
| 2020-07-15 | $14.41 | $14.46 | $14.13 | $14.46 | $14.46 | 3,500 |
| 2020-07-14 | $13.70 | $13.83 | $13.70 | $13.83 | $13.83 | 500 |
| 2020-07-13 | $13.11 | $13.11 | $12.84 | $12.89 | $12.89 | 580 |
| 2020-07-10 | $12.89 | $13.11 | $12.89 | $13.11 | $13.11 | 310 |
| 2020-07-09 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 320 |
| 2020-07-08 | $13.95 | $13.95 | $13.88 | $13.88 | $13.88 | 300 |
| 2020-07-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 140 |
| 2020-07-06 | $15.44 | $15.44 | $14.98 | $14.98 | $14.98 | 430 |
| 2020-07-02 | $15.58 | $15.58 | $14.98 | $14.98 | $14.98 | 430 |
| 2020-07-01 | $14.86 | $14.88 | $14.66 | $14.66 | $14.66 | 710 |
| 2020-06-30 | $15.68 | $15.68 | $15.68 | $15.68 | $15.69 | 60 |
| 2020-06-29 | $14.72 | $14.72 | $14.60 | $14.65 | $14.65 | 1,600 |
| 2020-06-26 | $14.72 | $14.72 | $14.22 | $14.36 | $14.36 | 371 |
| 2020-06-25 | $14.40 | $15.40 | $14.39 | $15.40 | $15.40 | 605 |
| 2020-06-24 | $16.25 | $16.25 | $14.82 | $14.82 | $14.82 | 3,132 |
| 2020-06-23 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 409 |
| 2020-06-22 | $16.43 | $16.68 | $16.43 | $16.67 | $16.67 | 547 |
| 2020-06-19 | $17.90 | $17.90 | $16.69 | $16.69 | $16.69 | 717 |
| 2020-06-18 | $15.99 | $16.90 | $15.99 | $16.90 | $16.90 | 212 |
| 2020-06-17 | $16.86 | $16.94 | $16.37 | $16.37 | $16.37 | 1,355 |
| 2020-06-16 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 132 |
| 2020-06-15 | $15.84 | $16.50 | $15.84 | $16.46 | $16.46 | 1,378 |
| 2020-06-12 | $17.11 | $17.18 | $15.83 | $16.55 | $16.55 | 5,232 |
| 2020-06-11 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 238 |
| 2020-06-10 | $20.24 | $20.24 | $19.48 | $19.48 | $19.48 | 2,466 |
| 2020-06-09 | $21.50 | $21.80 | $21.48 | $21.80 | $21.80 | 1,758 |
| 2020-06-08 | $23.00 | $23.60 | $22.51 | $23.60 | $23.60 | 1,269 |
| 2020-06-05 | $20.15 | $21.54 | $20.15 | $21.54 | $21.54 | 2,766 |
| 2020-06-04 | $17.71 | $17.98 | $17.71 | $17.98 | $17.98 | 352 |
| 2020-06-03 | $17.64 | $18.09 | $17.64 | $18.09 | $18.09 | 303 |
| 2020-06-02 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 353 |
| 2020-06-01 | $15.31 | $15.91 | $15.31 | $15.91 | $15.91 | 967 |
| 2020-05-29 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 292 |
| 2020-05-28 | $16.04 | $16.29 | $15.63 | $15.63 | $15.63 | 14,610 |
| 2020-05-27 | $16.66 | $16.66 | $15.77 | $16.62 | $16.62 | 1,580 |
| 2020-05-26 | $16.50 | $16.70 | $16.21 | $16.21 | $16.21 | 1,912 |
| 2020-05-22 | $14.96 | $15.49 | $14.96 | $15.49 | $15.49 | 352 |
| 2020-05-21 | $15.88 | $15.88 | $15.69 | $15.69 | $15.69 | 774 |
| 2020-05-20 | $16.21 | $16.21 | $16.20 | $16.20 | $16.20 | 323 |
| 2020-05-19 | $15.58 | $15.58 | $15.03 | $15.03 | $15.03 | 637 |
| 2020-05-18 | $14.98 | $15.92 | $14.48 | $15.92 | $15.92 | 2,276 |
| 2020-05-15 | $13.70 | $13.70 | $13.29 | $13.29 | $13.29 | 280 |
| 2020-05-14 | $12.17 | $13.44 | $11.97 | $13.19 | $13.19 | 3,077 |
| 2020-05-13 | $13.62 | $13.62 | $12.85 | $13.05 | $13.05 | 4,115 |
| 2020-05-12 | $16.04 | $16.04 | $14.41 | $14.41 | $14.41 | 2,073 |
| 2020-05-11 | $15.49 | $15.49 | $15.16 | $15.16 | $15.16 | 269 |
| 2020-05-08 | $14.90 | $15.66 | $14.90 | $15.66 | $15.66 | 1,789 |
| 2020-05-07 | $14.81 | $14.81 | $14.04 | $14.15 | $14.15 | 664 |
| 2020-05-06 | $14.11 | $14.19 | $13.35 | $13.35 | $13.35 | 993 |
| 2020-05-05 | $15.73 | $15.73 | $14.34 | $14.34 | $14.34 | 2,483 |
| 2020-05-04 | $12.98 | $14.30 | $12.98 | $14.30 | $14.30 | 329 |
| 2020-05-01 | $14.00 | $14.00 | $13.07 | $13.07 | $13.07 | 1,787 |
| 2020-04-30 | $17.36 | $17.36 | $15.20 | $15.46 | $15.46 | 3,645 |
| 2020-04-29 | $15.08 | $16.54 | $14.84 | $16.54 | $16.54 | 4,910 |
| 2020-04-28 | $13.26 | $13.35 | $13.03 | $13.27 | $13.27 | 1,210 |
| 2020-04-27 | $10.80 | $12.55 | $10.77 | $12.44 | $12.44 | 11,406 |
| 2020-04-24 | $11.91 | $11.91 | $11.60 | $11.66 | $11.66 | 6,167 |
| 2020-04-23 | $11.62 | $12.10 | $11.39 | $11.71 | $11.71 | 3,184 |
| 2020-04-22 | $10.80 | $10.96 | $10.67 | $10.96 | $10.96 | 3,526 |
| 2020-04-21 | $11.63 | $11.63 | $9.53 | $10.15 | $10.15 | 4,262 |
| 2020-04-20 | $12.15 | $12.44 | $10.01 | $10.28 | $10.28 | 5,002 |
| 2020-04-17 | $9.95 | $11.05 | $9.95 | $11.05 | $11.05 | 1,862 |
| 2020-04-16 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 152 |
| 2020-04-15 | $9.98 | $10.06 | $9.70 | $10.06 | $10.06 | 730 |
| 2020-04-14 | $11.71 | $11.71 | $11.53 | $11.53 | $11.53 | 744 |
| 2020-04-13 | $12.45 | $12.45 | $11.50 | $11.66 | $11.66 | 1,054 |
| 2020-04-09 | $14.11 | $14.11 | $10.87 | $11.81 | $11.81 | 2,861 |
| 2020-04-08 | $11.50 | $12.14 | $11.50 | $12.14 | $12.14 | 742 |
| 2020-04-07 | $11.11 | $11.11 | $10.45 | $10.45 | $10.45 | 2,245 |
| 2020-04-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 268 |
| 2020-04-03 | $10.07 | $10.07 | $8.81 | $9.06 | $9.06 | 1,433 |
| 2020-04-02 | $8.77 | $9.63 | $8.77 | $9.37 | $9.37 | 2,181 |
| 2020-04-01 | $8.00 | $8.26 | $7.55 | $8.06 | $8.06 | 2,311 |
| 2020-03-31 | $9.32 | $9.57 | $8.99 | $8.99 | $8.99 | 4,312 |
| 2020-03-30 | $7.77 | $8.73 | $7.77 | $8.72 | $8.72 | 513 |
| 2020-03-27 | $8.75 | $8.87 | $8.68 | $8.68 | $8.68 | 905 |
| 2020-03-26 | $9.53 | $10.00 | $9.53 | $9.81 | $9.81 | 1,085 |
| 2020-03-25 | $7.56 | $9.44 | $7.42 | $8.77 | $8.77 | 1,170 |
| 2020-03-24 | $7.33 | $7.71 | $7.33 | $7.71 | $7.71 | 371 |
| 2020-03-23 | $5.90 | $6.09 | $5.88 | $6.09 | $6.09 | 406 |
| 2020-03-20 | $7.51 | $7.51 | $7.11 | $7.11 | $7.11 | 405 |
| 2020-03-19 | $6.63 | $6.63 | $6.62 | $6.62 | $6.62 | 576 |
| 2020-03-18 | $6.43 | $6.43 | $5.54 | $6.03 | $6.03 | 783 |
| 2020-03-17 | $7.32 | $7.45 | $7.32 | $7.45 | $7.45 | 118 |
| 2020-03-16 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 130 |
| 2020-03-13 | $9.13 | $10.10 | $8.64 | $10.10 | $10.10 | 1,611 |
| 2020-03-12 | $10.24 | $10.24 | $8.78 | $8.79 | $8.79 | 1,446 |
| 2020-03-11 | $12.48 | $12.48 | $12.18 | $12.18 | $12.18 | 101 |
| 2020-03-10 | $14.62 | $14.65 | $13.11 | $14.65 | $14.65 | 2,402 |
| 2020-03-09 | $16.00 | $16.17 | $13.10 | $13.10 | $13.10 | 2,904 |
| 2020-03-06 | $23.46 | $23.86 | $23.22 | $23.86 | $23.86 | 2,003 |
| 2020-03-05 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2020-03-04 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 400 |
| 2020-03-03 | $29.95 | $29.95 | $28.93 | $28.93 | $28.93 | 100 |
| 2020-03-02 | $29.40 | $30.29 | $28.45 | $30.29 | $30.29 | 500 |
| 2020-02-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 69 |
| 2020-02-27 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 2 |
| 2020-02-26 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 0 |
| 2020-02-25 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 47 |
| 2020-02-24 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2020-02-21 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 0 |
| 2020-02-20 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2020-02-19 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2020-02-18 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 0 |
| 2020-02-14 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2020-02-13 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2020-02-12 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 0 |
| 2020-02-11 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 0 |
| 2020-02-10 | $39.71 | $39.93 | $39.71 | $39.93 | $39.93 | 600 |
| 2020-02-07 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2020-02-06 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2020-02-05 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 0 |
| 2020-02-04 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2020-02-03 | $38.86 | $38.89 | $38.63 | $38.63 | $38.63 | 720 |
| 2020-01-31 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2020-01-30 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 0 |
| 2020-01-29 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 0 |
| 2020-01-28 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2020-01-27 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 0 |
| 2020-01-24 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2020-01-23 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 0 |
| 2020-01-22 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 0 |
| 2020-01-21 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2020-01-17 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 0 |
| 2020-01-16 | $51.09 | $51.09 | $51.09 | $51.09 | $51.09 | 0 |
| 2020-01-15 | $51.22 | $51.22 | $51.22 | $51.22 | $51.22 | 0 |
| 2020-01-14 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 0 |
| 2020-01-13 | $51.78 | $51.78 | $51.78 | $51.78 | $51.78 | 0 |
| 2020-01-10 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 0 |
| 2020-01-09 | $50.35 | $52.24 | $50.35 | $52.24 | $52.24 | 346 |
| 2020-01-08 | $51.37 | $51.37 | $51.34 | $51.34 | $51.34 | 100 |
| 2020-01-07 | $51.92 | $52.99 | $51.84 | $52.99 | $52.99 | 500 |
| 2020-01-06 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 12 |
| 2020-01-03 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2020-01-02 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 0 |
| 2019-12-31 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 0 |
| 2019-12-30 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 0 |
| 2019-12-27 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 0 |
| 2019-12-26 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 0 |
| 2019-12-24 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2019-12-23 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 0 |
| 2019-12-20 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 0 |
| 2019-12-19 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2019-12-18 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 0 |
| 2019-12-17 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 0 |
| 2019-12-16 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2019-12-13 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2019-12-12 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 0 |
| 2019-12-11 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2019-12-10 | $46.58 | $46.58 | $46.05 | $46.05 | $46.05 | 100 |
| 2019-12-09 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 0 |
| 2019-12-06 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 0 |
| 2019-12-05 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2019-12-04 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 0 |
| 2019-12-03 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 0 |
| 2019-12-02 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2019-11-29 | $45.41 | $45.41 | $45.41 | $45.41 | $45.41 | 0 |
| 2019-11-27 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2019-11-26 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2019-11-25 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2019-11-22 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 0 |
| 2019-11-21 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 0 |
| 2019-11-20 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 0 |
| 2019-11-19 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 0 |
| 2019-11-18 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 0 |
| 2019-11-15 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2019-11-14 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 0 |
| 2019-11-13 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2019-11-12 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2019-11-11 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 0 |
| 2019-11-08 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 0 |
| 2019-11-07 | $50.06 | $50.30 | $50.02 | $50.30 | $50.30 | 800 |
| 2019-11-06 | $48.83 | $48.84 | $48.23 | $48.36 | $48.36 | 900 |
| 2019-11-05 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2019-11-04 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 0 |
| 2019-11-01 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2019-10-31 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 200 |
| 2019-10-30 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 2 |
| 2019-10-29 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 0 |
| 2019-10-28 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2019-10-25 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 0 |
| 2019-10-24 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 0 |
| 2019-10-23 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2019-10-22 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 13 |
| 2019-10-21 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2019-10-18 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2019-10-17 | $43.92 | $43.92 | $43.83 | $43.83 | $43.83 | 100 |
| 2019-10-16 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 0 |
| 2019-10-15 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 0 |
| 2019-10-14 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 0 |
| 2019-10-11 | $45.17 | $45.17 | $44.94 | $44.94 | $44.94 | 100 |
| 2019-10-10 | $43.19 | $43.71 | $43.19 | $43.71 | $43.71 | 100 |
| 2019-10-09 | $42.41 | $42.41 | $42.28 | $42.28 | $42.28 | 100 |
| 2019-10-08 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2019-10-07 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 0 |
| 2019-10-04 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2019-10-03 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2019-10-02 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 0 |
| 2019-10-01 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 0 |
| 2019-09-30 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2019-09-27 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2019-09-26 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2019-09-25 | $46.11 | $46.11 | $46.11 | $46.11 | $46.11 | 0 |
| 2019-09-24 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 0 |
| 2019-09-23 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 0 |
| 2019-09-20 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 0 |
| 2019-09-19 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 0 |
| 2019-09-18 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 0 |
| 2019-09-17 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 50 |
| 2019-09-16 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 50 |
| 2019-09-13 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 0 |
| 2019-09-12 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 0 |
| 2019-09-11 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 0 |
| 2019-09-10 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 0 |
| 2019-09-09 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 70 |
| 2019-09-06 | $42.48 | $42.74 | $41.17 | $42.19 | $42.19 | 0 |
| 2019-09-05 | $42.64 | $42.64 | $42.19 | $42.64 | $42.64 | 100 |
| 2019-09-04 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2019-09-03 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2019-08-30 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2019-08-29 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2019-08-28 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2019-08-27 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2019-08-26 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 0 |
| 2019-08-23 | $39.85 | $39.85 | $37.12 | $37.12 | $37.12 | 202 |
| 2019-08-22 | $41.34 | $41.34 | $40.77 | $40.77 | $40.77 | 100 |
| 2019-08-21 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 0 |
| 2019-08-20 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 0 |
| 2019-08-19 | $41.05 | $41.74 | $41.00 | $41.74 | $41.74 | 1,701 |
| 2019-08-16 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2019-08-15 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 200 |
| 2019-08-14 | $39.77 | $39.77 | $38.41 | $38.41 | $38.41 | 200 |
| 2019-08-13 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 200 |
| 2019-08-12 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 200 |
| 2019-08-09 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2019-08-08 | $42.32 | $42.97 | $42.32 | $42.97 | $42.97 | 102 |
| 2019-08-07 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 0 |
| 2019-08-06 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 0 |
| 2019-08-05 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 0 |
| 2019-08-02 | $45.32 | $45.32 | $45.04 | $45.04 | $45.04 | 500 |
| 2019-08-01 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 0 |
| 2019-07-31 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 0 |
| 2019-07-30 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 0 |
| 2019-07-29 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2019-07-26 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2019-07-25 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2019-07-24 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 0 |
| 2019-07-23 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 0 |
| 2019-07-22 | $48.87 | $48.87 | $48.87 | $48.87 | $48.87 | 0 |
| 2019-07-19 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2019-07-18 | $47.15 | $47.92 | $47.15 | $47.92 | $47.92 | 200 |
| 2019-07-17 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 0 |
| 2019-07-16 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
| 2019-07-15 | $49.01 | $49.01 | $49.01 | $49.01 | $49.01 | 0 |
| 2019-07-12 | $49.68 | $49.94 | $49.65 | $49.94 | $49.94 | 600 |
| 2019-07-11 | $49.27 | $49.27 | $49.27 | $49.27 | $49.27 | 0 |
| 2019-07-10 | $48.87 | $48.87 | $48.87 | $48.87 | $48.87 | 0 |
| 2019-07-09 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 0 |
| 2019-07-08 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 0 |
| 2019-07-05 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 0 |
| 2019-07-03 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 0 |
| 2019-07-02 | $46.90 | $47.00 | $46.83 | $46.83 | $46.83 | 400 |
| 2019-07-01 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 0 |
| 2019-06-28 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 0 |
| 2019-06-27 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2019-06-26 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 0 |
| 2019-06-25 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 0 |
| 2019-06-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2019-06-21 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 0 |
| 2019-06-20 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 0 |
| 2019-06-19 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 0 |
| 2019-06-18 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2019-06-17 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 0 |
| 2019-06-14 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2019-06-13 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 0 |
| 2019-06-12 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2019-06-11 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 0 |
| 2019-06-10 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2019-06-07 | $43.32 | $43.32 | $43.02 | $43.02 | $43.02 | 200 |
| 2019-06-06 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 0 |
| 2019-06-05 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2019-06-04 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2019-06-03 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2019-05-31 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 0 |
| 2019-05-30 | $42.36 | $42.37 | $42.36 | $42.37 | $42.37 | 100 |
| 2019-05-29 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2019-05-28 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 0 |
| 2019-05-24 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2019-05-23 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 0 |
| 2019-05-22 | $49.00 | $49.07 | $47.91 | $47.91 | $47.91 | 500 |
| 2019-05-21 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2019-05-20 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 0 |
| 2019-05-17 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 0 |
| 2019-05-16 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 0 |
| 2019-05-15 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 0 |
| 2019-05-14 | $48.41 | $48.41 | $48.38 | $48.38 | $48.38 | 400 |
| 2019-05-13 | $47.25 | $47.25 | $47.21 | $47.21 | $47.21 | 200 |
| 2019-05-10 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2019-05-09 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
| 2019-05-08 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 0 |
| 2019-05-07 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 0 |
| 2019-05-06 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 0 |
| 2019-05-03 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2019-05-02 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 0 |
| 2019-05-01 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 0 |
| 2019-04-30 | $53.94 | $54.05 | $53.94 | $54.05 | $54.05 | 200 |
| 2019-04-29 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 0 |
| 2019-04-26 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 0 |
| 2019-04-25 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 0 |
| 2019-04-24 | $55.41 | $55.41 | $55.41 | $55.41 | $55.41 | 0 |
| 2019-04-23 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 0 |
| 2019-04-22 | $56.73 | $56.73 | $56.73 | $56.73 | $56.73 | 0 |
| 2019-04-18 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2019-04-17 | $54.91 | $54.91 | $54.91 | $54.91 | $54.91 | 0 |
| 2019-04-16 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2019-04-15 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
| 2019-04-12 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 0 |
| 2019-04-11 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 2 |
| 2019-04-10 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 0 |
Bank of Montreal (NRGO) News Headlines
Recent Bank of Montreal (NRGO) News
Similar Companies to Bank of Montreal (NRGO) 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 | -- | -- | -- |