Bank of Montreal (NRGU) Exchange: NYSE ARCA

Data as of July 1, 2022

$367.33 ($38.32) 11.65%

Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.
Daily Information Data
Date July 1, 2022
Open $347.77
Previous Close $367.33
High $373.50
Low $344.47
Adjusted Open $347.77
Previous Adjusted Close $367.33
Adjusted High $373.50
Adjusted Low $344.47

About Bank of Montreal (NRGU)

MicroSectors US Big Oil Index 3X Leveraged ETN

Historical Stock Data for Bank of Montreal (NRGU)

Date Open High Low Close Adj.Close Volume
2022-06-27 $347.77 $373.50 $344.47 $367.33 $367.33 326,372
2022-06-24 $339.00 $356.21 $322.22 $329.01 $329.01 286,237
2022-06-23 $380.00 $383.43 $305.00 $321.55 $321.55 314,452
2022-06-22 $350.25 $389.57 $350.00 $363.97 $363.97 226,748
2022-06-21 $396.36 $426.32 $396.36 $416.96 $416.96 282,601
2022-06-17 $433.87 $444.86 $348.19 $359.94 $359.94 515,554
2022-06-16 $499.86 $511.80 $431.31 $443.56 $443.56 237,227
2022-06-15 $586.95 $593.86 $513.15 $550.58 $550.58 150,826
2022-06-14 $615.03 $647.44 $568.02 $589.02 $589.02 150,862
2022-06-13 $618.94 $619.83 $532.59 $578.36 $578.36 292,963
2022-06-10 $701.64 $730.36 $656.39 $685.00 $685.00 179,030
2022-06-09 $749.78 $770.00 $720.29 $727.85 $727.85 75,178
2022-06-08 $784.51 $797.00 $757.02 $774.53 $774.53 128,771
2022-06-07 $700.00 $776.91 $700.00 $773.73 $773.73 100,622
2022-06-06 $708.20 $720.71 $690.16 $707.02 $707.02 92,614
2022-06-03 $660.30 $706.91 $660.30 $699.33 $699.33 90,912
2022-06-02 $659.39 $688.67 $649.15 $673.91 $673.91 111,987
2022-06-01 $673.44 $692.99 $644.99 $678.04 $678.04 115,953
2022-05-31 $700.38 $722.58 $637.05 $647.10 $647.10 156,453
2022-05-27 $623.34 $667.00 $616.19 $663.64 $663.64 75,668
2022-05-26 $619.87 $638.27 $616.16 $627.98 $627.98 118,779
2022-05-25 $571.43 $608.08 $571.43 $604.85 $604.85 121,110
2022-05-24 $540.00 $575.00 $528.18 $566.54 $566.54 135,292
2022-05-23 $545.87 $568.62 $532.53 $563.38 $563.38 130,385
2022-05-20 $545.10 $561.08 $495.00 $526.24 $526.24 156,715
2022-05-19 $495.75 $553.38 $495.40 $526.47 $526.47 148,576
2022-05-18 $590.80 $595.95 $515.00 $533.00 $533.00 137,164
2022-05-17 $587.53 $591.00 $567.60 $583.00 $583.00 129,444
2022-05-16 $524.66 $577.88 $524.66 $566.37 $566.37 155,147
2022-05-13 $491.86 $526.00 $486.77 $520.00 $520.00 184,284
2022-05-12 $460.76 $469.12 $422.00 $465.00 $465.00 151,518
2022-05-11 $470.82 $506.55 $458.17 $460.04 $460.04 173,984
2022-05-10 $453.66 $482.89 $417.00 $448.66 $448.66 229,406
2022-05-09 $537.46 $545.08 $422.84 $432.50 $432.50 298,976
2022-05-06 $550.75 $582.00 $514.96 $582.00 $582.00 196,725
2022-05-05 $551.85 $559.94 $490.00 $525.00 $525.00 177,647
2022-05-04 $500.00 $540.99 $485.68 $540.96 $540.96 195,688
2022-05-03 $433.00 $478.41 $433.00 $476.94 $476.94 152,374
2022-05-02 $393.43 $431.00 $392.00 $431.00 $431.00 135,982
2022-04-29 $440.71 $445.45 $400.00 $406.69 $406.69 74,673
2022-04-28 $400.00 $443.59 $376.73 $437.50 $437.50 98,636
2022-04-27 $375.00 $402.52 $354.94 $394.69 $394.69 84,047
2022-04-26 $372.93 $399.00 $365.79 $370.00 $370.00 107,304
2022-04-25 $363.54 $370.86 $318.02 $364.00 $364.00 254,361
2022-04-22 $441.60 $450.86 $401.72 $401.72 $401.72 160,274
2022-04-21 $499.39 $510.93 $435.15 $444.33 $444.33 195,026
2022-04-20 $487.76 $496.91 $478.94 $493.75 $493.75 86,593
2022-04-19 $479.92 $500.00 $472.32 $478.96 $478.96 91,021
2022-04-18 $471.50 $497.07 $465.00 $495.35 $495.35 100,343
2022-04-14 $456.00 $472.00 $454.01 $459.70 $459.70 84,035
2022-04-13 $459.00 $465.00 $436.62 $460.87 $460.87 103,953
2022-04-12 $445.16 $466.96 $438.69 $442.96 $442.96 139,327
2022-04-11 $452.00 $452.00 $418.62 $422.34 $422.34 182,492
2022-04-08 $437.00 $473.00 $437.00 $471.81 $471.81 170,965
2022-04-07 $428.20 $435.40 $395.00 $433.50 $433.50 119,767
2022-04-06 $428.94 $436.26 $409.15 $416.83 $416.83 122,009
2022-04-05 $436.00 $455.75 $411.12 $413.82 $413.82 124,780
2022-04-04 $443.11 $445.85 $420.95 $436.98 $436.98 76,121
2022-04-01 $425.79 $444.42 $422.09 $434.00 $434.00 101,688
2022-03-31 $427.43 $458.80 $425.00 $428.54 $428.54 145,335
2022-03-30 $434.00 $448.42 $430.03 $439.51 $439.51 127,806
2022-03-29 $392.42 $419.15 $378.98 $418.50 $418.50 267,415
2022-03-28 $421.79 $427.00 $410.76 $419.00 $419.00 168,526
2022-03-25 $417.11 $452.70 $414.02 $448.81 $448.81 119,351
2022-03-24 $427.13 $434.00 $418.00 $423.08 $423.08 76,922
2022-03-23 $432.10 $444.00 $426.77 $428.88 $428.88 137,861
2022-03-22 $414.98 $421.17 $392.00 $409.40 $409.40 128,627
2022-03-21 $394.04 $425.00 $394.04 $422.00 $422.00 213,595
2022-03-18 $373.74 $379.98 $364.65 $373.74 $373.74 85,700
2022-03-17 $355.23 $376.51 $351.12 $373.49 $373.49 154,099
2022-03-16 $340.00 $347.00 $326.63 $331.04 $331.04 116,504
2022-03-15 $329.05 $344.88 $314.00 $333.09 $333.09 216,504
2022-03-14 $380.00 $381.97 $346.21 $370.00 $370.00 210,128
2022-03-11 $385.01 $410.80 $385.01 $395.81 $395.81 181,827
2022-03-10 $384.93 $407.46 $372.22 $400.21 $400.21 285,400
2022-03-09 $353.14 $395.05 $335.74 $370.92 $370.92 352,015
2022-03-08 $406.78 $438.80 $360.00 $396.89 $396.89 534,988
2022-03-07 $410.97 $413.00 $357.62 $384.00 $384.00 375,059
2022-03-04 $357.11 $392.49 $353.54 $392.49 $392.49 258,045
2022-03-03 $350.00 $365.43 $343.00 $353.10 $353.10 169,037
2022-03-02 $354.34 $366.73 $341.50 $356.64 $356.64 210,154
2022-03-01 $340.55 $356.00 $327.00 $337.99 $337.99 259,308
2022-02-28 $298.76 $330.79 $292.55 $330.00 $330.00 282,668
2022-02-25 $282.71 $301.78 $282.71 $299.50 $299.50 149,769
2022-02-24 $308.00 $308.00 $262.01 $284.47 $284.47 332,838
2022-02-23 $289.00 $297.11 $282.11 $288.92 $288.92 136,585
2022-02-22 $324.18 $325.00 $269.35 $282.96 $282.96 254,305
2022-02-18 $290.00 $305.87 $289.75 $299.12 $299.12 129,102
2022-02-17 $301.78 $310.07 $293.13 $301.41 $301.41 172,906
2022-02-16 $310.81 $321.07 $295.70 $302.80 $302.80 323,586
2022-02-15 $291.51 $303.56 $281.11 $300.78 $300.78 412,413
2022-02-14 $334.56 $334.56 $305.00 $316.94 $316.94 471,899
2022-02-11 $313.76 $343.00 $313.07 $341.93 $341.93 366,508
2022-02-10 $310.46 $328.93 $304.08 $309.48 $309.48 311,052
2022-02-09 $307.45 $322.67 $306.26 $311.72 $311.72 178,333
2022-02-08 $322.84 $323.01 $297.03 $305.70 $305.70 302,604
2022-02-07 $309.37 $335.00 $301.67 $326.98 $326.98 253,493
2022-02-04 $307.64 $330.85 $307.29 $314.06 $314.06 302,249
2022-02-03 $300.16 $305.61 $286.40 $297.79 $297.79 303,231
2022-02-02 $299.15 $307.32 $284.00 $306.10 $306.10 318,858
2022-02-01 $265.39 $300.56 $263.55 $299.56 $299.56 463,871
2022-01-31 $267.39 $275.42 $250.00 $272.06 $272.06 311,030
2022-01-28 $265.66 $277.40 $248.32 $265.85 $265.85 363,681
2022-01-27 $272.38 $281.00 $252.67 $268.42 $268.42 485,662
2022-01-26 $272.89 $276.94 $249.16 $255.50 $255.50 361,504
2022-01-25 $230.49 $264.24 $217.72 $258.48 $258.48 454,466
2022-01-24 $212.42 $236.57 $198.58 $232.68 $232.68 412,452
2022-01-21 $239.64 $243.17 $223.09 $232.14 $232.14 393,422
2022-01-20 $256.84 $275.59 $248.37 $249.40 $249.40 374,504
2022-01-19 $275.88 $277.48 $255.80 $266.00 $266.00 412,925
2022-01-18 $277.98 $279.36 $255.00 $269.20 $269.20 387,563
2022-01-14 $247.00 $265.49 $246.14 $265.25 $265.25 333,908
2022-01-13 $248.82 $255.02 $242.27 $245.93 $245.93 308,105
2022-01-12 $248.08 $253.01 $241.15 $248.64 $248.64 221,277
2022-01-11 $226.34 $246.85 $221.22 $245.73 $245.73 325,152
2022-01-10 $220.00 $224.14 $210.04 $220.00 $220.00 219,912
2022-01-07 $213.14 $222.66 $211.15 $221.99 $221.99 363,652
2022-01-06 $210.00 $215.02 $202.84 $212.33 $212.33 344,897
2022-01-05 $204.70 $210.76 $194.60 $195.30 $195.30 473,530
2022-01-04 $184.27 $201.50 $183.65 $199.23 $199.23 607,888
2022-01-03 $162.92 $178.91 $162.92 $178.15 $178.15 237,283
2021-12-31 $159.30 $165.19 $158.72 $162.38 $162.38 94,124
2021-12-30 $164.52 $169.08 $160.45 $160.80 $160.80 90,979
2021-12-29 $166.58 $169.74 $162.00 $164.70 $164.70 126,969
2021-12-28 $169.42 $173.00 $164.50 $167.17 $167.17 160,481
2021-12-27 $154.55 $167.21 $149.50 $166.68 $166.68 202,090
2021-12-23 $159.60 $163.75 $155.82 $156.01 $156.01 141,343
2021-12-22 $154.00 $160.27 $149.00 $155.67 $155.67 196,378
2021-12-21 $146.42 $155.00 $145.00 $154.36 $154.36 249,289
2021-12-20 $134.00 $139.77 $127.50 $139.57 $139.57 423,758
2021-12-17 $149.99 $152.00 $140.65 $144.99 $144.99 320,443
2021-12-16 $154.22 $164.18 $153.42 $154.03 $154.03 309,637
2021-12-15 $151.01 $153.37 $139.00 $150.67 $150.67 420,783
2021-12-14 $151.00 $160.25 $149.65 $153.29 $153.29 149,491
2021-12-13 $164.38 $165.00 $151.05 $154.17 $154.17 257,077
2021-12-10 $171.89 $171.89 $159.50 $169.52 $169.52 152,052
2021-12-09 $167.82 $169.43 $162.47 $165.86 $165.86 156,338
2021-12-08 $175.00 $177.15 $169.59 $170.81 $170.81 106,498
2021-12-07 $168.30 $180.15 $167.00 $172.94 $172.94 235,802
2021-12-06 $160.55 $166.00 $153.50 $160.00 $160.00 306,544
2021-12-03 $166.06 $168.16 $148.50 $152.78 $152.78 471,001
2021-12-02 $141.57 $160.00 $137.95 $157.89 $157.89 363,450
2021-12-01 $161.25 $165.50 $144.00 $144.30 $144.30 442,144
2021-11-30 $147.85 $157.36 $145.14 $149.26 $149.26 477,600
2021-11-29 $167.45 $172.39 $156.05 $158.27 $158.27 511,864
2021-11-26 $155.00 $157.12 $140.00 $155.32 $155.32 770,966
2021-11-24 $175.06 $187.45 $175.06 $183.71 $183.71 241,748
2021-11-23 $167.71 $181.60 $167.71 $179.75 $179.75 462,778
2021-11-22 $151.78 $168.99 $151.43 $161.75 $161.75 442,567
2021-11-19 $161.54 $162.90 $149.71 $151.17 $151.17 603,626
2021-11-18 $174.70 $179.50 $166.23 $173.13 $173.13 280,140
2021-11-17 $182.00 $188.86 $173.30 $175.84 $175.84 324,656
2021-11-16 $190.00 $192.40 $184.30 $187.00 $187.00 154,979
2021-11-15 $184.71 $193.00 $179.50 $188.87 $188.87 299,654
2021-11-12 $183.12 $188.20 $181.80 $185.60 $185.60 101,422
2021-11-11 $186.90 $192.42 $186.52 $186.88 $186.88 141,044
2021-11-10 $200.50 $202.05 $182.30 $185.10 $185.10 450,464
2021-11-09 $200.21 $204.00 $193.31 $203.79 $203.79 223,202
2021-11-08 $200.00 $207.78 $198.37 $200.76 $200.76 349,746
2021-11-05 $193.00 $196.59 $187.06 $194.05 $194.05 264,181
2021-11-04 $195.50 $197.39 $180.51 $186.00 $186.00 435,505
2021-11-03 $182.85 $192.35 $180.50 $187.23 $187.23 355,847
2021-11-02 $198.35 $202.00 $190.14 $191.08 $191.08 330,154
2021-11-01 $195.70 $201.69 $194.40 $200.00 $200.00 243,569
2021-10-29 $197.75 $198.80 $187.05 $190.43 $190.43 259,382
2021-10-28 $191.05 $197.11 $189.71 $196.12 $196.12 224,072
2021-10-27 $208.24 $211.59 $192.11 $193.75 $193.75 494,500
2021-10-26 $216.68 $220.22 $212.01 $216.49 $216.49 244,654
2021-10-25 $212.88 $220.00 $210.96 $214.82 $214.82 332,583
2021-10-22 $202.11 $207.00 $195.25 $205.21 $205.21 498,981
2021-10-21 $204.05 $208.23 $194.06 $199.65 $199.65 435,236
2021-10-20 $195.51 $208.11 $194.24 $207.95 $207.95 299,163
2021-10-19 $197.28 $203.98 $193.92 $201.29 $201.29 244,305
2021-10-18 $200.03 $204.00 $190.75 $194.42 $194.42 286,103
2021-10-15 $200.00 $203.50 $193.47 $194.00 $194.00 214,439
2021-10-14 $198.08 $200.68 $189.81 $195.00 $195.00 183,864
2021-10-13 $187.00 $194.05 $180.24 $190.82 $190.82 346,947
2021-10-12 $193.07 $200.51 $189.42 $192.75 $192.75 346,121
2021-10-11 $205.41 $207.59 $192.43 $193.63 $193.63 557,306
2021-10-08 $181.00 $197.83 $180.66 $196.63 $196.63 698,446
2021-10-07 $172.99 $178.50 $170.33 $175.33 $175.33 375,318
2021-10-06 $166.06 $173.40 $161.00 $172.53 $172.53 446,206
2021-10-05 $177.14 $184.05 $168.09 $174.80 $174.80 637,772
2021-10-04 $167.29 $174.89 $164.12 $170.17 $170.17 695,845
2021-10-01 $148.22 $161.36 $147.58 $161.23 $161.23 650,650
2021-09-30 $147.00 $151.00 $141.61 $144.04 $144.04 525,897
2021-09-29 $147.70 $151.32 $142.25 $148.76 $148.76 322,491
2021-09-28 $154.11 $157.68 $147.50 $149.63 $149.63 579,723
2021-09-27 $141.42 $149.63 $141.42 $148.34 $148.34 503,903
2021-09-24 $126.32 $134.93 $125.62 $132.85 $132.85 418,825
2021-09-23 $119.03 $130.14 $116.80 $129.37 $129.37 561,039
2021-09-22 $110.50 $120.76 $110.50 $117.26 $117.26 728,123
2021-09-21 $108.32 $109.67 $101.50 $105.49 $105.49 401,913
2021-09-20 $107.44 $108.92 $98.05 $104.00 $104.00 958,095
2021-09-17 $116.00 $121.95 $115.11 $116.91 $116.91 368,932
2021-09-16 $121.00 $122.00 $116.12 $118.26 $118.26 222,002
2021-09-15 $114.00 $122.23 $114.00 $122.23 $122.23 636,365
2021-09-14 $118.36 $119.15 $107.29 $108.97 $108.97 477,165
2021-09-13 $108.00 $115.60 $108.00 $114.85 $114.85 789,553
2021-09-10 $109.51 $109.90 $102.72 $103.61 $103.61 330,762
2021-09-09 $101.44 $109.50 $99.30 $104.79 $104.79 369,613
2021-09-08 $111.39 $112.80 $103.15 $103.35 $103.35 413,297
2021-09-07 $107.82 $113.95 $107.19 $109.00 $109.00 269,323
2021-09-03 $112.34 $114.86 $108.36 $110.17 $110.17 254,781
2021-09-02 $107.90 $116.35 $107.75 $112.56 $112.56 382,949
2021-09-01 $110.58 $111.99 $102.75 $104.35 $104.35 492,660
2021-08-31 $109.98 $114.07 $107.92 $110.67 $110.67 235,037
2021-08-30 $118.00 $119.03 $111.10 $111.57 $111.57 296,357
2021-08-27 $110.30 $118.82 $110.22 $116.41 $116.41 406,381
2021-08-26 $109.86 $111.47 $105.42 $106.14 $106.14 340,172
2021-08-25 $108.55 $114.00 $105.77 $112.07 $112.07 242,542
2021-08-24 $105.59 $109.81 $104.12 $108.63 $108.63 473,977
2021-08-23 $98.37 $102.77 $98.37 $102.23 $102.23 556,840
2021-08-20 $87.38 $92.60 $86.50 $90.84 $90.84 445,126
2021-08-19 $92.36 $95.55 $85.89 $90.25 $90.25 1,176,378
2021-08-18 $105.12 $108.01 $98.00 $98.38 $98.38 356,383
2021-08-17 $105.55 $110.31 $102.67 $104.95 $104.95 238,181
2021-08-16 $112.59 $112.59 $106.88 $108.68 $108.68 321,621
2021-08-13 $122.12 $123.27 $116.78 $117.00 $117.00 259,315
2021-08-12 $123.08 $125.00 $118.77 $123.73 $123.73 244,255
2021-08-11 $119.00 $123.80 $116.79 $123.58 $123.58 270,301
2021-08-10 $117.32 $121.00 $116.20 $120.11 $120.11 272,161
2021-08-09 $113.78 $117.85 $112.44 $114.76 $114.76 343,335
2021-08-06 $121.59 $124.40 $118.63 $120.64 $120.64 219,089
2021-08-05 $114.90 $122.40 $114.00 $118.18 $118.18 320,074
2021-08-04 $118.42 $121.68 $112.34 $112.72 $112.72 643,573
2021-08-03 $113.50 $125.56 $112.20 $125.56 $125.56 365,487
2021-08-02 $120.80 $129.14 $115.25 $115.51 $115.51 323,089
2021-07-30 $123.09 $125.08 $117.35 $119.78 $119.78 235,284
2021-07-29 $128.48 $129.68 $123.73 $125.43 $125.43 208,372
2021-07-28 $118.98 $125.89 $116.35 $123.32 $123.32 170,142
2021-07-27 $118.34 $118.96 $113.16 $117.70 $117.70 277,616
2021-07-26 $113.76 $123.33 $112.82 $121.51 $121.51 269,729
2021-07-23 $117.29 $117.80 $110.20 $113.76 $113.76 262,986
2021-07-22 $120.23 $120.23 $112.40 $116.17 $116.17 402,842
2021-07-21 $113.34 $122.90 $113.07 $120.56 $120.56 480,963
2021-07-20 $103.08 $110.71 $100.36 $107.50 $107.50 507,670
2021-07-19 $104.17 $108.17 $98.24 $103.21 $103.21 669,868
2021-07-16 $132.90 $133.00 $116.00 $117.03 $117.03 468,437
2021-07-15 $131.10 $136.05 $127.40 $129.05 $129.05 331,466
2021-07-14 $155.50 $160.11 $134.44 $136.37 $136.37 429,241
2021-07-13 $153.48 $157.32 $149.94 $153.70 $153.70 171,863
2021-07-12 $152.00 $160.16 $148.55 $156.81 $156.81 178,713
2021-07-09 $156.03 $158.15 $149.00 $157.35 $157.35 196,836
2021-07-08 $143.99 $153.72 $142.00 $149.07 $149.07 288,933
2021-07-07 $163.80 $166.81 $148.00 $152.71 $152.71 464,061
2021-07-06 $184.44 $184.44 $162.73 $164.22 $164.22 677,607
2021-07-02 $183.01 $186.21 $177.00 $183.76 $183.76 253,836
2021-07-01 $186.00 $188.98 $180.70 $185.08 $185.08 373,345
2021-06-30 $171.50 $176.47 $170.00 $174.21 $174.21 222,828
2021-06-29 $174.00 $177.13 $166.81 $168.04 $168.04 266,599
2021-06-28 $189.93 $189.93 $168.41 $170.70 $170.70 597,245
2021-06-25 $190.00 $193.31 $186.23 $192.19 $192.19 290,771
2021-06-24 $183.55 $188.50 $179.70 $187.77 $187.77 209,429
2021-06-23 $185.70 $193.58 $182.86 $183.08 $183.08 309,179
2021-06-22 $173.78 $182.30 $169.00 $180.04 $180.04 302,238
2021-06-21 $159.65 $177.10 $158.95 $176.73 $176.73 323,916
2021-06-18 $159.87 $164.74 $154.68 $154.85 $154.85 324,982
2021-06-17 $186.28 $190.82 $160.42 $167.16 $167.16 611,145
2021-06-16 $189.96 $194.30 $181.50 $189.20 $189.20 330,431
2021-06-15 $185.18 $193.51 $184.55 $189.98 $189.98 197,611
2021-06-14 $186.50 $189.85 $177.88 $182.33 $182.33 136,695
2021-06-11 $187.59 $190.27 $182.00 $182.66 $182.66 111,740
2021-06-10 $192.00 $196.44 $178.68 $184.82 $184.82 333,149
2021-06-09 $193.01 $196.16 $185.87 $186.03 $186.03 243,790
2021-06-08 $186.47 $193.83 $177.81 $191.36 $191.36 244,646
2021-06-07 $189.67 $193.19 $187.19 $188.61 $188.61 119,081
2021-06-04 $189.83 $192.01 $181.08 $189.61 $189.61 206,699
2021-06-03 $182.14 $189.76 $178.55 $185.45 $185.45 248,917
2021-06-02 $177.93 $186.64 $170.00 $184.15 $184.15 325,817
2021-06-01 $164.26 $175.17 $164.26 $174.80 $174.80 522,590
2021-05-28 $158.46 $158.46 $152.82 $155.01 $155.01 139,776
2021-05-27 $151.74 $156.80 $151.57 $155.66 $155.66 180,053
2021-05-26 $144.52 $152.50 $144.40 $151.41 $151.41 144,762
2021-05-25 $153.06 $154.98 $144.71 $145.64 $145.64 248,790
2021-05-24 $153.64 $155.50 $147.37 $155.00 $155.00 180,547
2021-05-21 $155.08 $157.39 $148.96 $149.45 $149.45 183,786
2021-05-20 $151.72 $151.72 $143.15 $148.80 $148.80 314,090
2021-05-19 $150.70 $156.79 $143.81 $150.68 $150.68 361,556
2021-05-18 $172.33 $176.33 $161.77 $163.14 $163.14 256,790
2021-05-17 $160.67 $173.69 $159.52 $173.27 $173.27 204,070
2021-05-14 $151.00 $164.26 $150.98 $162.70 $162.70 252,307
2021-05-13 $149.61 $157.47 $139.67 $145.60 $145.60 238,378
2021-05-12 $158.00 $168.52 $152.00 $154.54 $154.54 407,811
2021-05-11 $155.00 $160.08 $146.25 $151.45 $151.45 427,229
2021-05-10 $174.80 $183.00 $167.60 $167.60 $167.60 382,412
2021-05-07 $155.00 $170.25 $153.00 $169.71 $169.71 344,130
2021-05-06 $159.70 $159.89 $147.42 $159.67 $159.67 229,054
2021-05-05 $150.00 $159.91 $144.65 $158.90 $158.90 458,200
2021-05-04 $144.25 $147.99 $137.51 $143.95 $143.95 234,525
2021-05-03 $136.57 $145.04 $135.89 $144.79 $144.79 210,512
2021-04-30 $134.32 $143.68 $131.00 $131.69 $131.69 185,590
2021-04-29 $144.85 $148.32 $137.16 $141.99 $141.99 275,603
2021-04-28 $125.56 $139.62 $125.56 $137.50 $137.50 340,071
2021-04-27 $119.89 $124.88 $118.25 $123.75 $123.75 123,075
2021-04-26 $113.70 $119.50 $113.70 $117.68 $117.68 96,993
2021-04-23 $110.65 $116.25 $109.02 $115.14 $115.14 103,130
2021-04-22 $117.23 $117.23 $109.91 $111.14 $111.14 149,198
2021-04-21 $105.00 $117.00 $104.53 $116.92 $116.92 204,011
2021-04-20 $119.93 $120.15 $106.16 $110.45 $110.45 375,829
2021-04-19 $122.93 $127.18 $118.00 $121.39 $121.39 166,488
2021-04-16 $128.37 $130.61 $121.52 $122.93 $122.93 161,036
2021-04-15 $132.26 $132.26 $124.61 $126.30 $126.30 249,599
2021-04-14 $123.27 $135.63 $122.87 $131.34 $131.34 278,803
2021-04-13 $118.05 $121.10 $115.93 $119.00 $119.00 196,638
2021-04-12 $127.61 $130.16 $118.74 $119.57 $119.57 226,381
2021-04-09 $125.00 $130.24 $122.15 $123.55 $123.55 150,413
2021-04-08 $129.38 $129.38 $121.49 $126.39 $126.39 228,673
2021-04-07 $130.50 $133.76 $128.73 $132.30 $132.30 129,394
2021-04-06 $133.60 $139.71 $129.15 $130.21 $130.21 202,307
2021-04-05 $143.51 $143.51 $127.49 $130.94 $130.94 341,953
2021-04-01 $136.14 $146.80 $134.50 $146.80 $146.80 268,956
2021-03-31 $137.01 $138.96 $133.00 $134.13 $134.13 171,061
2021-03-30 $133.34 $141.60 $132.53 $138.12 $138.12 94,825
2021-03-29 $141.00 $143.22 $133.08 $139.90 $139.90 164,801
2021-03-26 $144.50 $146.75 $138.79 $146.69 $146.69 218,184
2021-03-25 $128.80 $137.20 $120.67 $135.36 $135.36 302,523
2021-03-24 $132.27 $139.85 $131.70 $135.13 $135.13 266,809
2021-03-23 $120.00 $133.33 $118.69 $124.29 $124.29 265,961
2021-03-22 $134.00 $136.15 $129.66 $130.40 $130.40 175,897
2021-03-19 $134.80 $142.27 $127.79 $136.87 $136.87 274,863
2021-03-18 $153.00 $154.90 $131.18 $132.85 $132.85 416,839
2021-03-17 $150.00 $158.99 $146.28 $158.70 $158.70 264,089
2021-03-16 $157.00 $158.67 $149.00 $152.31 $152.31 386,530
2021-03-15 $172.02 $172.49 $159.73 $167.16 $167.16 342,631
2021-03-12 $174.90 $178.89 $170.60 $174.40 $174.40 176,010
2021-03-11 $172.78 $182.31 $169.69 $174.90 $174.90 308,240
2021-03-10 $158.06 $170.12 $153.86 $168.50 $168.50 365,168
2021-03-09 $166.16 $175.06 $153.63 $155.75 $155.75 404,637
2021-03-08 $176.28 $179.34 $163.17 $169.32 $169.32 523,189
2021-03-05 $171.32 $173.55 $154.15 $170.88 $170.88 786,163
2021-03-04 $146.88 $160.11 $141.50 $152.48 $152.48 619,935
2021-03-03 $136.58 $150.29 $136.58 $141.60 $141.60 347,317
2021-03-02 $135.00 $139.93 $132.05 $132.25 $132.25 247,644
2021-03-01 $137.99 $140.00 $132.46 $135.06 $135.06 213,818
2021-02-26 $131.02 $134.51 $114.01 $128.41 $128.41 507,636
2021-02-25 $148.94 $150.53 $134.62 $138.20 $138.20 455,373
2021-02-24 $135.45 $150.01 $130.92 $147.78 $147.78 441,242
2021-02-23 $129.00 $134.00 $114.01 $132.86 $132.86 435,143
2021-02-22 $116.48 $130.64 $114.90 $125.45 $125.45 488,713
2021-02-19 $106.00 $113.52 $105.21 $112.72 $112.72 299,211
2021-02-18 $108.16 $111.00 $103.44 $104.69 $104.69 262,823
2021-02-17 $109.99 $114.17 $105.50 $112.06 $112.06 313,722
2021-02-16 $106.54 $111.59 $104.84 $108.64 $108.64 361,854
2021-02-12 $91.98 $99.19 $91.97 $98.42 $98.42 316,289
2021-02-11 $97.01 $97.44 $87.88 $94.92 $94.92 369,012
2021-02-10 $94.16 $99.74 $92.26 $98.50 $98.50 447,620
2021-02-09 $93.00 $94.55 $89.16 $92.54 $92.54 437,091
2021-02-08 $87.55 $98.00 $87.25 $97.26 $97.26 604,291
2021-02-05 $85.81 $86.88 $82.65 $83.35 $83.35 286,306
2021-02-04 $82.13 $82.83 $76.50 $82.00 $82.00 323,975
2021-02-03 $71.18 $80.24 $69.54 $79.96 $79.96 508,950
2021-02-02 $72.05 $74.15 $68.87 $68.87 $68.87 478,699
2021-02-01 $69.12 $69.12 $62.82 $66.41 $66.41 368,693
2021-01-29 $70.00 $73.72 $64.65 $66.00 $66.00 532,602
2021-01-28 $74.24 $76.14 $69.47 $73.50 $73.50 292,548
2021-01-27 $69.85 $78.25 $66.67 $71.31 $71.31 526,194
2021-01-26 $82.00 $85.54 $73.82 $73.87 $73.87 357,433
2021-01-25 $78.60 $80.20 $74.43 $80.00 $80.00 436,498
2021-01-22 $75.73 $81.78 $74.07 $81.14 $81.14 364,334
2021-01-21 $91.55 $92.24 $79.70 $82.21 $82.21 528,879
2021-01-20 $94.50 $95.12 $89.31 $92.68 $92.68 320,419
2021-01-19 $89.44 $93.98 $86.81 $91.75 $91.75 276,631
2021-01-15 $92.00 $92.08 $82.62 $84.62 $84.62 526,142
2021-01-14 $89.99 $100.50 $89.91 $97.80 $97.80 374,508
2021-01-13 $94.41 $94.41 $86.71 $88.83 $88.83 365,564
2021-01-12 $85.74 $94.92 $85.10 $93.55 $93.55 386,265
2021-01-11 $74.81 $84.00 $72.50 $83.07 $83.07 249,135
2021-01-08 $85.25 $85.63 $78.72 $80.12 $80.12 425,837
2021-01-07 $79.55 $84.49 $77.11 $82.60 $82.60 437,068
2021-01-06 $74.00 $78.63 $70.76 $76.95 $76.95 516,503
2021-01-05 $62.05 $75.35 $62.05 $70.32 $70.32 790,312
2021-01-04 $63.12 $64.66 $58.65 $60.98 $60.98 308,428
2020-12-31 $62.84 $63.30 $60.82 $61.17 $61.17 163,533
2020-12-30 $58.61 $63.93 $58.50 $63.63 $63.63 313,246
2020-12-29 $61.35 $61.57 $57.85 $58.97 $58.97 219,516
2020-12-28 $62.76 $64.70 $59.22 $59.83 $59.83 361,801
2020-12-24 $62.30 $62.50 $59.09 $60.91 $60.91 241,177
2020-12-23 $58.28 $64.78 $58.28 $62.47 $62.47 532,557
2020-12-22 $59.63 $60.71 $56.56 $56.80 $56.80 334,937
2020-12-21 $57.00 $62.52 $54.60 $60.23 $60.23 606,456
2020-12-18 $67.97 $68.64 $63.05 $65.17 $65.17 512,299
2020-12-17 $71.50 $71.89 $66.88 $67.91 $67.91 338,961
2020-12-16 $71.38 $73.00 $68.33 $69.67 $69.67 391,643
2020-12-15 $67.11 $72.00 $65.00 $71.20 $71.20 675,645
2020-12-14 $81.64 $81.64 $65.88 $66.70 $66.70 992,716
2020-12-11 $78.28 $78.59 $72.79 $76.04 $76.04 648,312
2020-12-10 $71.92 $82.40 $70.78 $79.90 $79.90 983,968
2020-12-09 $73.03 $76.20 $67.30 $71.15 $71.15 1,034,634
2020-12-08 $62.90 $71.47 $62.90 $69.28 $69.28 471,772
2020-12-07 $68.07 $69.75 $63.68 $66.37 $66.37 563,923
2020-12-04 $64.10 $72.10 $63.39 $71.92 $71.92 668,276
2020-12-03 $58.36 $61.93 $55.43 $59.43 $59.43 528,469
2020-12-02 $50.00 $59.45 $49.87 $56.50 $56.50 565,041
2020-12-01 $55.83 $56.74 $50.91 $51.40 $51.40 458,478
2020-11-30 $62.29 $62.30 $50.76 $51.47 $51.47 566,521
2020-11-27 $64.93 $67.15 $62.50 $64.06 $64.06 243,934
2020-11-25 $68.99 $69.64 $64.70 $66.40 $66.40 434,015
2020-11-24 $69.23 $71.98 $66.06 $70.95 $70.95 789,583
2020-11-23 $50.73 $61.01 $50.73 $60.64 $60.64 556,421
2020-11-20 $47.97 $49.24 $47.24 $48.16 $48.16 138,316
2020-11-19 $45.00 $49.23 $44.00 $48.60 $48.60 284,504
2020-11-18 $52.13 $53.89 $46.92 $46.96 $46.96 435,566
2020-11-17 $46.31 $51.41 $44.69 $51.29 $51.29 524,116
2020-11-16 $46.00 $49.80 $44.51 $49.74 $49.74 505,510
2020-11-13 $36.43 $41.19 $35.99 $40.80 $40.80 246,384
2020-11-12 $38.00 $40.13 $34.35 $35.22 $35.22 422,331
2020-11-11 $44.69 $44.69 $39.64 $40.90 $40.90 369,411
2020-11-10 $40.55 $42.16 $37.74 $42.11 $42.11 370,720
2020-11-09 $32.68 $40.41 $32.68 $39.00 $39.00 855,755
2020-11-06 $26.76 $28.20 $24.83 $25.27 $25.27 199,993
2020-11-05 $27.08 $28.75 $26.59 $27.03 $27.03 163,891
2020-11-04 $26.65 $28.78 $24.48 $27.08 $27.08 248,378
2020-11-03 $28.41 $28.70 $25.58 $26.43 $26.43 255,270
2020-11-02 $24.65 $28.04 $23.76 $26.94 $26.94 316,290
2020-10-30 $22.90 $24.29 $22.34 $24.07 $24.07 257,846
2020-10-29 $20.89 $24.00 $20.03 $23.98 $23.98 353,380
2020-10-28 $22.78 $23.88 $21.28 $21.89 $21.89 510,796
2020-10-27 $26.47 $26.47 $24.95 $25.18 $25.18 260,692
2020-10-26 $28.21 $28.76 $25.33 $26.16 $26.16 398,142
2020-10-23 $30.05 $31.50 $29.05 $30.22 $30.22 249,306
2020-10-22 $27.17 $29.93 $25.63 $29.68 $29.68 351,085
2020-10-21 $28.09 $28.70 $26.49 $26.71 $26.71 264,790
2020-10-20 $28.20 $29.55 $27.34 $28.99 $28.99 246,321
2020-10-19 $31.26 $31.26 $27.77 $27.80 $27.80 317,841
2020-10-16 $33.41 $33.41 $30.50 $30.85 $30.85 256,593
2020-10-15 $30.69 $33.50 $29.30 $33.41 $33.41 243,190
2020-10-14 $31.50 $34.68 $31.50 $32.02 $32.02 292,841
2020-10-13 $33.45 $34.69 $31.88 $32.09 $32.09 174,748
2020-10-12 $32.01 $34.04 $31.43 $33.97 $33.97 275,091
2020-10-09 $1.77 $1.82 $1.65 $1.66 $33.20 252,784
2020-10-08 $1.62 $1.74 $1.57 $1.74 $34.80 266,135
2020-10-07 $1.58 $1.58 $1.48 $1.57 $31.40 201,124
2020-10-06 $1.67 $1.72 $1.50 $1.52 $30.40 421,163
2020-10-05 $1.50 $1.60 $1.49 $1.60 $32.00 268,098
2020-10-02 $1.28 $1.48 $1.26 $1.45 $29.00 405,047
2020-10-01 $1.54 $1.54 $1.38 $1.42 $28.40 451,335
2020-09-30 $1.57 $1.67 $1.55 $1.57 $31.40 206,830
2020-09-29 $1.72 $1.72 $1.51 $1.58 $31.60 305,714
2020-09-28 $1.68 $1.77 $1.63 $1.70 $34.00 233,976
2020-09-25 $1.61 $1.66 $1.54 $1.62 $32.40 228,974
2020-09-24 $1.58 $1.71 $1.49 $1.62 $32.40 373,377
2020-09-23 $1.95 $1.95 $1.61 $1.62 $32.40 402,690
2020-09-22 $1.95 $2.04 $1.87 $1.90 $38.00 162,660
2020-09-21 $2.00 $2.05 $1.84 $1.95 $39.00 292,267
2020-09-18 $2.25 $2.27 $2.11 $2.19 $43.80 164,964
2020-09-17 $2.10 $2.26 $2.06 $2.25 $45.00 201,713
2020-09-16 $2.05 $2.33 $1.98 $2.21 $44.20 366,747
2020-09-15 $2.06 $2.11 $1.95 $1.96 $39.20 168,699
2020-09-14 $1.98 $2.07 $1.92 $2.01 $40.20 207,933
2020-09-11 $1.93 $1.99 $1.85 $1.94 $38.80 233,929
2020-09-10 $2.24 $2.25 $1.89 $1.89 $37.80 450,335
2020-09-09 $2.29 $2.29 $2.19 $2.22 $44.40 200,135
2020-09-08 $2.37 $2.39 $2.15 $2.19 $43.80 282,414
2020-09-04 $2.65 $2.70 $2.44 $2.53 $50.60 247,995
2020-09-03 $2.56 $2.78 $2.52 $2.55 $51.00 303,305
2020-09-02 $2.65 $2.74 $2.58 $2.63 $52.60 198,586
2020-09-01 $2.76 $2.76 $2.60 $2.69 $53.80 239,751
2020-08-31 $3.00 $3.00 $2.77 $2.78 $55.60 266,631
2020-08-28 $2.86 $3.00 $2.82 $2.99 $59.80 179,374
2020-08-27 $2.85 $2.86 $2.71 $2.84 $56.80 230,866
2020-08-26 $3.01 $3.02 $2.78 $2.80 $56.00 286,507
2020-08-25 $3.20 $3.20 $2.96 $3.03 $60.60 189,947
2020-08-24 $2.93 $3.16 $2.85 $3.10 $62.00 242,965
2020-08-21 $2.92 $2.94 $2.77 $2.85 $57.00 299,415
2020-08-20 $3.04 $3.04 $2.92 $2.93 $58.60 393,596
2020-08-19 $3.27 $3.28 $3.11 $3.14 $62.80 175,306
2020-08-18 $3.37 $3.47 $3.24 $3.26 $65.20 175,853
2020-08-17 $3.53 $3.53 $3.34 $3.42 $68.40 187,423
2020-08-14 $3.39 $3.54 $3.31 $3.53 $70.60 126,840
2020-08-13 $3.63 $3.66 $3.40 $3.42 $68.40 148,976
2020-08-12 $3.71 $3.75 $3.55 $3.64 $72.80 139,092
2020-08-11 $3.90 $3.99 $3.44 $3.49 $69.80 316,661
2020-08-10 $3.42 $3.67 $3.38 $3.65 $73.00 284,596
2020-08-07 $3.20 $3.36 $3.04 $3.31 $66.20 242,650
2020-08-06 $3.30 $3.44 $3.25 $3.28 $65.60 184,794
2020-08-05 $3.42 $3.48 $3.26 $3.37 $67.40 233,474
2020-08-04 $3.05 $3.32 $3.03 $3.23 $64.60 207,142
2020-08-03 $3.14 $3.18 $3.04 $3.10 $62.00 177,010
2020-07-31 $3.07 $3.16 $2.97 $3.15 $63.00 296,221
2020-07-30 $3.42 $3.42 $3.03 $3.18 $63.60 474,941
2020-07-29 $3.44 $3.67 $3.40 $3.67 $73.40 205,760
2020-07-28 $3.45 $3.64 $3.35 $3.38 $67.60 154,672
2020-07-27 $3.63 $3.70 $3.46 $3.58 $71.60 157,208
2020-07-24 $3.72 $3.86 $3.59 $3.64 $72.80 185,311
2020-07-23 $3.68 $3.78 $3.57 $3.66 $73.20 157,636
2020-07-22 $3.70 $3.79 $3.53 $3.75 $75.00 216,438
2020-07-21 $3.44 $3.96 $3.42 $3.86 $77.20 378,490
2020-07-20 $3.38 $3.50 $3.22 $3.24 $64.80 165,013
2020-07-17 $3.53 $3.74 $3.34 $3.38 $67.60 190,501
2020-07-16 $3.50 $3.70 $3.35 $3.55 $71.00 209,117
2020-07-15 $3.65 $3.65 $3.39 $3.58 $71.60 349,605
2020-07-14 $2.93 $3.35 $2.90 $3.33 $66.60 261,507
2020-07-13 $3.18 $3.21 $2.91 $3.01 $60.20 309,561
2020-07-10 $2.75 $3.10 $2.75 $3.08 $61.60 281,085
2020-07-09 $3.40 $3.40 $2.81 $2.82 $56.40 486,295
2020-07-08 $3.44 $3.55 $3.30 $3.41 $68.20 191,088
2020-07-07 $3.68 $3.69 $3.39 $3.41 $68.20 278,291
2020-07-06 $4.00 $4.06 $3.68 $3.80 $76.00 219,354
2020-07-02 $3.90 $4.08 $3.78 $3.85 $77.00 197,605
2020-07-01 $4.12 $4.28 $3.67 $3.67 $73.40 300,972
2020-06-30 $3.67 $4.13 $3.55 $4.08 $81.60 202,777
2020-06-29 $3.66 $3.83 $3.56 $3.72 $74.40 199,889
2020-06-26 $3.86 $3.90 $3.53 $3.61 $72.20 279,235
2020-06-25 $3.69 $4.06 $3.60 $4.01 $80.20 228,640
2020-06-24 $4.40 $4.40 $3.71 $3.82 $76.40 436,552
2020-06-23 $4.72 $4.83 $4.57 $4.61 $92.20 152,651
2020-06-22 $4.50 $4.63 $4.22 $4.57 $91.40 189,672
2020-06-19 $5.15 $5.19 $4.52 $4.53 $90.60 258,684
2020-06-18 $4.25 $4.80 $4.20 $4.68 $93.60 198,489
2020-06-17 $4.91 $4.93 $4.40 $4.41 $88.20 255,898
2020-06-16 $5.29 $5.29 $4.52 $5.00 $100.00 356,126
2020-06-15 $3.93 $4.65 $3.71 $4.53 $90.60 330,624
2020-06-12 $4.84 $4.90 $4.15 $4.50 $90.00 414,803
2020-06-11 $4.50 $5.13 $4.10 $4.14 $82.80 455,047
2020-06-10 $6.57 $6.69 $5.88 $5.91 $118.20 334,839
2020-06-09 $7.01 $7.20 $6.43 $6.99 $139.80 348,627
2020-06-08 $8.04 $8.10 $7.20 $7.99 $159.80 548,047
2020-06-05 $6.40 $7.03 $6.36 $6.96 $139.20 318,353
2020-06-04 $5.25 $5.48 $5.00 $5.38 $107.60 200,934
2020-06-03 $5.33 $5.44 $5.12 $5.40 $108.00 255,496
2020-06-02 $4.61 $4.96 $4.61 $4.96 $99.20 238,976
2020-06-01 $4.15 $4.53 $4.01 $4.47 $89.40 148,053
2020-05-29 $4.33 $4.35 $4.00 $4.19 $83.80 198,977
2020-05-28 $4.78 $4.78 $4.30 $4.38 $87.60 131,692
2020-05-27 $4.77 $4.85 $4.36 $4.78 $95.60 155,788
2020-05-26 $4.71 $4.83 $4.57 $4.63 $92.60 179,368
2020-05-22 $4.24 $4.33 $4.03 $4.32 $86.40 149,930
2020-05-21 $4.72 $4.76 $4.27 $4.40 $88.00 155,337
2020-05-20 $4.46 $4.65 $4.36 $4.60 $92.00 161,933
2020-05-19 $4.54 $4.54 $4.10 $4.12 $82.40 160,654
2020-05-18 $4.06 $4.53 $4.06 $4.46 $89.20 248,319
2020-05-15 $3.48 $3.72 $3.34 $3.51 $70.20 118,310
2020-05-14 $3.16 $3.63 $2.93 $3.47 $69.40 193,993
2020-05-13 $3.90 $3.90 $3.31 $3.40 $68.00 190,937
2020-05-12 $4.44 $4.44 $3.92 $3.94 $78.80 158,638
2020-05-11 $4.35 $4.44 $4.16 $4.24 $84.80 133,627
2020-05-08 $4.10 $4.48 $4.03 $4.48 $89.60 172,728
2020-05-07 $3.90 $4.15 $3.78 $3.84 $76.80 109,544
2020-05-06 $4.18 $4.18 $3.54 $3.57 $71.40 164,382
2020-05-05 $4.65 $4.65 $3.84 $3.94 $78.80 220,115
2020-05-04 $3.20 $3.93 $3.18 $3.92 $78.40 147,706
2020-05-01 $4.05 $4.13 $3.37 $3.45 $69.00 182,885
2020-04-30 $4.88 $4.88 $4.15 $4.46 $89.20 213,702
2020-04-29 $4.18 $4.70 $4.06 $4.62 $92.40 174,507
2020-04-28 $3.50 $3.65 $3.29 $3.61 $72.20 77,663
2020-04-27 $2.81 $3.30 $2.66 $3.24 $64.80 80,818
2020-04-24 $3.25 $3.25 $2.81 $2.98 $59.60 100,825
2020-04-23 $2.95 $3.23 $2.88 $2.99 $59.80 110,857
2020-04-22 $2.75 $2.79 $2.57 $2.70 $54.00 96,385
2020-04-21 $2.38 $2.45 $2.15 $2.26 $45.20 116,403
2020-04-20 $2.25 $2.77 $2.13 $2.52 $50.40 156,616
2020-04-17 $2.11 $2.78 $2.11 $2.77 $55.40 83,401
2020-04-16 $2.56 $2.56 $2.01 $2.02 $40.40 73,760
2020-04-15 $2.69 $2.70 $2.27 $2.54 $50.80 61,682
2020-04-14 $3.21 $3.23 $2.96 $3.05 $61.00 40,788
2020-04-13 $3.85 $3.85 $2.95 $3.20 $64.00 73,894
2020-04-09 $3.89 $3.97 $2.75 $3.10 $62.00 122,574
2020-04-08 $2.87 $3.29 $2.77 $3.27 $65.40 53,499
2020-04-07 $2.85 $3.17 $2.56 $2.60 $52.00 52,864
2020-04-06 $2.26 $2.48 $2.10 $2.44 $48.80 30,588
2020-04-03 $2.61 $2.75 $1.95 $2.17 $43.40 64,369
2020-04-02 $2.19 $2.70 $1.95 $2.30 $46.00 52,924
2020-04-01 $2.18 $2.18 $1.70 $1.86 $37.20 28,674
2020-03-31 $2.29 $2.70 $2.00 $2.21 $44.28 33,043
2020-03-30 $2.10 $2.18 $1.70 $2.08 $41.60 21,239
2020-03-27 $2.50 $2.50 $1.94 $2.08 $41.60 16,381
2020-03-26 $2.26 $2.80 $2.16 $2.48 $49.64 21,163
2020-03-25 $1.97 $2.50 $1.60 $2.14 $42.72 18,051
2020-03-24 $1.82 $1.86 $1.50 $1.79 $35.80 15,480
2020-03-23 $1.95 $2.10 $1.20 $1.36 $27.22 15,525
2020-03-20 $2.00 $2.29 $1.45 $1.77 $35.42 8,091
2020-03-19 $2.10 $2.10 $1.25 $1.45 $29.00 14,691
2020-03-18 $1.94 $2.03 $1.10 $2.00 $40.00 9,079
2020-03-17 $3.01 $3.12 $1.80 $1.94 $38.70 7,808
2020-03-16 $3.30 $3.39 $2.31 $3.09 $61.74 2,512
2020-03-13 $2.71 $3.61 $2.26 $3.40 $68.00 1,634
2020-03-12 $3.51 $3.51 $2.40 $2.46 $49.24 5,261
2020-03-11 $5.54 $5.54 $3.95 $4.16 $83.16 1,325
2020-03-10 $6.60 $6.60 $4.40 $5.54 $110.82 2,500
2020-03-09 $14.85 $14.85 $5.03 $5.83 $116.50 3,504
2020-03-06 $15.86 $15.86 $14.35 $14.91 $298.26 117
2020-03-05 $19.01 $19.03 $17.64 $18.13 $362.50 46
2020-03-04 $20.34 $21.12 $20.34 $21.11 $422.24 23
2020-03-03 $21.69 $22.64 $19.43 $20.11 $402.24 149
2020-03-02 $19.68 $21.58 $19.65 $21.58 $431.54 61
2020-02-28 $17.79 $20.22 $17.64 $20.22 $404.34 33
2020-02-27 $19.13 $20.55 $19.13 $19.96 $399.14 81
2020-02-26 $26.67 $27.17 $24.00 $24.00 $479.92 125
2020-02-25 $30.21 $30.21 $26.69 $26.82 $536.40 70
2020-02-24 $32.00 $32.00 $31.19 $31.34 $626.76 106
2020-02-21 $36.36 $36.71 $36.36 $36.71 $734.10 9
2020-02-20 $38.05 $38.05 $38.05 $38.05 $761.06 1
2020-02-19 $37.23 $37.23 $37.23 $37.23 $744.50 0
2020-02-18 $34.72 $34.97 $34.60 $34.97 $699.46 81
2020-02-14 $36.87 $36.87 $35.51 $35.90 $717.96 19
2020-02-13 $36.24 $36.61 $36.24 $36.61 $732.22 15
2020-02-12 $36.54 $36.72 $36.54 $36.72 $734.34 8
2020-02-11 $50.50 $50.50 $34.72 $34.72 $694.38 33
2020-02-10 $33.20 $33.30 $33.18 $33.30 $665.90 14
2020-02-07 $33.95 $33.95 $33.95 $33.95 $678.94 0
2020-02-06 $35.00 $35.00 $35.00 $35.00 $699.96 0
2020-02-05 $36.25 $36.25 $36.25 $36.25 $725.00 1
2020-02-04 $32.35 $32.35 $32.35 $32.35 $646.90 0
2020-02-03 $31.79 $31.79 $31.79 $31.79 $635.78 0
2020-01-31 $34.49 $34.49 $33.69 $33.69 $673.72 6
2020-01-30 $37.21 $37.21 $37.21 $37.21 $744.21 4
2020-01-29 $36.37 $36.37 $36.37 $36.37 $727.36 0
2020-01-28 $38.09 $38.09 $38.09 $38.09 $761.88 2
2020-01-27 $38.30 $38.30 $37.26 $37.26 $745.16 28
2020-01-24 $41.21 $41.21 $41.21 $41.21 $824.20 6
2020-01-23 $41.00 $42.65 $41.00 $42.65 $852.94 37
2020-01-22 $43.78 $43.78 $43.78 $43.78 $875.52 6
2020-01-21 $45.35 $45.35 $45.35 $45.35 $906.98 2
2020-01-17 $47.58 $47.58 $47.58 $47.58 $951.68 1
2020-01-16 $48.60 $48.60 $48.60 $48.60 $971.96 4
2020-01-15 $48.79 $48.79 $48.79 $48.79 $975.78 0
2020-01-14 $50.09 $50.09 $50.09 $50.09 $1,001.87 0
2020-01-13 $49.61 $49.61 $49.61 $49.61 $992.24 5
2020-01-10 $49.73 $49.90 $49.59 $49.80 $996.02 42
2020-01-09 $50.26 $50.26 $50.26 $50.26 $1,005.20 1
2020-01-08 $51.50 $51.50 $48.98 $48.99 $979.72 28
2020-01-07 $51.40 $51.40 $51.40 $51.40 $1,028.08 11
2020-01-06 $51.39 $51.39 $51.39 $51.39 $1,027.84 3
2020-01-03 $55.19 $55.19 $49.62 $49.62 $992.43 48
2020-01-02 $50.34 $50.34 $50.34 $50.34 $1,006.77 0
2019-12-31 $48.32 $48.32 $48.32 $48.32 $966.39 0
2019-12-30 $47.15 $47.15 $47.15 $47.15 $942.96 2
2019-12-27 $47.86 $47.86 $47.86 $47.86 $957.17 0
2019-12-26 $48.45 $48.45 $48.45 $48.45 $969.06 0
2019-12-24 $48.57 $48.57 $48.57 $48.57 $971.47 0
2019-12-23 $48.26 $48.26 $48.26 $48.26 $965.28 0
2019-12-20 $47.17 $47.17 $47.17 $47.17 $943.42 0
2019-12-19 $45.71 $45.71 $45.71 $45.71 $914.17 0
2019-12-18 $45.98 $45.98 $45.98 $45.98 $919.60 0
2019-12-17 $45.54 $45.54 $45.54 $45.54 $910.73 0
2019-12-16 $45.23 $45.23 $45.23 $45.23 $904.56 0
2019-12-13 $42.75 $42.75 $42.75 $42.75 $855.07 0
2019-12-12 $43.91 $43.91 $43.91 $43.91 $878.21 0
2019-12-11 $41.75 $41.75 $41.75 $41.75 $835.06 0
2019-12-10 $42.55 $42.55 $41.75 $41.75 $835.06 5
2019-12-09 $41.30 $41.30 $41.30 $41.30 $826.06 0
2019-12-06 $42.35 $42.35 $42.35 $42.35 $847.04 0
2019-12-05 $39.65 $39.65 $39.65 $39.65 $792.98 0
2019-12-04 $40.75 $40.75 $40.75 $40.75 $815.05 0
2019-12-03 $38.72 $38.72 $38.72 $38.72 $774.38 0
2019-12-02 $40.85 $40.85 $40.85 $40.85 $817.04 0
2019-11-29 $40.99 $40.99 $40.99 $40.99 $819.73 0
2019-11-27 $42.42 $42.42 $42.42 $42.42 $848.32 3
2019-11-26 $42.23 $42.23 $42.23 $42.23 $844.66 2
2019-11-25 $44.02 $44.02 $44.02 $44.02 $880.46 2
2019-11-22 $43.63 $43.63 $43.63 $43.63 $872.55 1
2019-11-21 $43.05 $43.05 $43.05 $43.05 $861.04 2
2019-11-20 $43.25 $43.25 $42.83 $43.05 $861.04 10
2019-11-19 $44.07 $44.07 $44.07 $44.07 $881.46 2
2019-11-18 $43.76 $44.07 $43.76 $44.07 $881.46 10
2019-11-15 $45.33 $45.33 $45.33 $45.33 $906.52 0
2019-11-14 $44.29 $44.29 $44.29 $44.29 $885.73 0
2019-11-13 $44.82 $44.82 $44.82 $44.82 $896.49 4
2019-11-12 $46.00 $46.00 $46.00 $46.00 $919.97 0
2019-11-11 $47.88 $47.88 $47.88 $47.88 $957.68 0
2019-11-08 $46.51 $48.08 $46.40 $47.88 $957.68 61
2019-11-07 $47.30 $47.91 $47.30 $47.91 $958.28 90
2019-11-06 $44.93 $45.17 $44.93 $45.17 $903.38 15
2019-11-05 $48.36 $48.36 $48.36 $48.36 $967.12 0
2019-11-04 $49.58 $49.58 $49.58 $49.58 $991.58 1
2019-11-01 $44.96 $44.96 $44.96 $44.96 $899.17 0
2019-10-31 $41.97 $41.97 $41.97 $41.97 $839.48 16
2019-10-30 $44.15 $44.15 $41.97 $41.97 $839.48 5
2019-10-29 $45.00 $45.81 $45.00 $45.81 $916.22 10
2019-10-28 $44.63 $44.63 $44.63 $44.63 $892.53 0
2019-10-25 $45.41 $45.41 $45.41 $45.41 $908.10 0
2019-10-24 $43.39 $43.85 $43.04 $43.85 $877.08 15
2019-10-23 $42.56 $43.42 $42.56 $43.42 $868.44 55
2019-10-22 $41.16 $44.12 $41.16 $42.91 $858.16 38
2019-10-21 $39.94 $40.74 $39.94 $40.74 $814.78 20
2019-10-18 $39.45 $39.66 $38.82 $38.82 $776.34 40
2019-10-17 $39.61 $39.61 $39.23 $39.23 $784.50 5
2019-10-16 $39.53 $39.53 $39.01 $39.01 $780.22 6
2019-10-15 $40.68 $40.68 $40.68 $40.68 $813.68 0
2019-10-14 $40.04 $40.04 $40.04 $40.04 $800.88 2
2019-10-11 $40.92 $41.04 $40.74 $40.74 $814.78 21
2019-10-10 $38.41 $39.10 $38.41 $39.10 $781.90 5
2019-10-09 $37.37 $37.37 $37.20 $37.20 $743.96 5
2019-10-08 $36.53 $36.53 $35.61 $35.61 $712.14 5
2019-10-07 $37.11 $37.11 $37.11 $37.11 $742.26 0
2019-10-04 $37.61 $37.61 $37.61 $37.61 $752.23 0
2019-10-03 $36.55 $36.55 $36.55 $36.55 $730.95 0
2019-10-02 $35.04 $35.04 $35.04 $35.04 $700.71 0
2019-10-01 $37.87 $37.87 $37.87 $37.87 $757.41 0
2019-09-30 $39.98 $39.98 $39.98 $39.98 $799.54 0
2019-09-27 $40.85 $40.85 $40.85 $40.85 $816.90 0
2019-09-26 $41.01 $41.01 $40.91 $40.91 $818.28 5
2019-09-25 $42.51 $42.51 $42.51 $42.51 $850.21 0
2019-09-24 $43.50 $43.50 $43.50 $43.50 $869.96 0
2019-09-23 $43.40 $43.50 $43.40 $43.50 $869.96 10
2019-09-20 $43.48 $43.48 $43.48 $43.48 $869.50 2
2019-09-19 $43.12 $43.12 $43.12 $43.12 $862.38 0
2019-09-18 $43.31 $43.31 $43.31 $43.31 $866.22 4
2019-09-17 $43.66 $44.10 $43.66 $44.10 $882.08 12
2019-09-16 $46.10 $46.60 $46.10 $46.60 $932.00 13
2019-09-13 $41.59 $41.59 $41.59 $41.59 $831.87 0
2019-09-12 $40.74 $40.74 $40.74 $40.74 $814.82 0
2019-09-11 $41.87 $41.87 $41.87 $41.87 $837.46 0
2019-09-10 $41.27 $41.27 $41.27 $41.27 $825.30 1
2019-09-09 $39.80 $39.80 $39.80 $39.80 $796.08 0
2019-09-06 $36.27 $37.76 $36.27 $37.76 $755.14 16
2019-09-05 $37.38 $37.38 $37.38 $37.38 $747.62 5
2019-09-04 $35.75 $35.75 $35.75 $35.75 $715.00 5
2019-09-03 $34.17 $34.17 $34.17 $34.17 $683.36 0
2019-08-30 $34.52 $34.52 $34.52 $34.52 $690.40 5
2019-08-29 $34.19 $34.19 $34.19 $34.19 $683.86 0
2019-08-28 $30.68 $30.68 $30.68 $30.68 $613.50 0
2019-08-27 $30.66 $30.68 $30.66 $30.68 $613.50 5
2019-08-26 $31.29 $31.61 $31.29 $31.57 $631.30 17
2019-08-23 $34.70 $34.70 $30.90 $30.90 $618.04 65
2019-08-22 $35.68 $35.68 $35.68 $35.68 $713.50 0
2019-08-21 $36.57 $36.57 $36.57 $36.57 $731.42 0
2019-08-20 $35.91 $35.91 $35.59 $35.59 $711.72 35
2019-08-19 $36.02 $36.99 $35.68 $36.99 $739.78 151
2019-08-16 $34.23 $34.23 $34.23 $34.23 $684.62 0
2019-08-15 $32.76 $32.76 $32.76 $32.76 $655.20 0
2019-08-14 $34.54 $34.54 $32.70 $32.70 $654.00 25
2019-08-13 $36.70 $36.70 $36.70 $36.70 $733.91 0
2019-08-12 $35.47 $35.47 $35.47 $35.47 $709.32 20
2019-08-09 $37.72 $37.72 $37.72 $37.72 $754.42 0
2019-08-08 $38.82 $38.82 $38.82 $38.82 $776.42 0
2019-08-07 $35.79 $35.79 $35.79 $35.79 $715.75 0
2019-08-06 $36.80 $36.80 $36.80 $36.80 $735.92 0
2019-08-05 $42.01 $42.01 $42.01 $42.01 $840.10 0
2019-08-02 $42.21 $42.21 $42.01 $42.01 $840.10 10
2019-08-01 $44.05 $44.05 $44.05 $44.05 $881.01 0
2019-07-31 $46.59 $46.59 $46.59 $46.59 $931.72 0
2019-07-30 $47.36 $47.36 $47.36 $47.36 $947.12 0
2019-07-29 $45.44 $45.44 $45.44 $45.44 $908.75 0
2019-07-26 $46.09 $46.09 $46.09 $46.09 $921.72 0
2019-07-25 $46.06 $46.06 $46.06 $46.06 $921.29 0
2019-07-24 $48.54 $48.54 $48.54 $48.54 $970.77 0
2019-07-23 $47.37 $47.37 $47.37 $47.37 $947.32 0
2019-07-22 $47.55 $47.55 $47.37 $47.37 $947.32 5
2019-07-19 $47.21 $47.21 $47.21 $47.21 $944.12 0
2019-07-18 $46.02 $46.02 $46.02 $46.02 $920.37 0
2019-07-17 $45.69 $45.69 $45.69 $45.69 $913.76 0
2019-07-16 $47.07 $47.07 $47.07 $47.07 $941.32 0
2019-07-15 $48.96 $48.96 $48.96 $48.96 $979.20 0
2019-07-12 $48.59 $48.96 $48.59 $48.96 $979.20 20
2019-07-11 $47.99 $47.99 $47.99 $47.99 $959.73 0
2019-07-10 $47.42 $47.42 $47.42 $47.42 $948.38 0
2019-07-09 $45.59 $45.59 $45.59 $45.59 $911.80 0
2019-07-08 $45.63 $45.63 $45.63 $45.63 $912.61 0
2019-07-05 $45.44 $45.44 $45.44 $45.44 $908.82 0
2019-07-03 $44.47 $44.47 $44.47 $44.47 $889.34 0
2019-07-02 $44.61 $44.75 $44.47 $44.47 $889.34 30
2019-07-01 $47.66 $47.66 $47.66 $47.66 $953.13 0
2019-06-28 $48.09 $48.09 $48.09 $48.09 $961.86 0
2019-06-27 $46.38 $46.38 $46.38 $46.38 $927.60 0
2019-06-26 $47.69 $47.69 $47.69 $47.69 $953.76 0
2019-06-25 $44.19 $44.19 $44.19 $44.19 $883.88 0
2019-06-24 $44.86 $44.86 $44.86 $44.86 $897.19 0
2019-06-21 $46.56 $46.56 $46.56 $46.56 $931.24 0
2019-06-20 $46.03 $46.03 $46.03 $46.03 $920.52 0
2019-06-19 $42.63 $42.63 $42.63 $42.63 $852.56 0
2019-06-18 $42.61 $42.61 $42.61 $42.61 $852.19 0
2019-06-17 $40.83 $40.83 $40.83 $40.83 $816.54 0
2019-06-14 $40.02 $40.02 $40.02 $40.02 $800.39 0
2019-06-13 $40.35 $40.35 $40.35 $40.35 $807.06 0
2019-06-12 $38.93 $38.93 $38.93 $38.93 $778.50 0
2019-06-11 $40.04 $40.04 $40.04 $40.04 $800.72 0
2019-06-10 $40.51 $40.51 $40.04 $40.04 $800.71 10
2019-06-07 $39.79 $39.79 $39.37 $39.37 $787.47 10
2019-06-06 $39.43 $39.43 $39.43 $39.43 $788.70 0
2019-06-05 $37.33 $37.33 $37.33 $37.33 $746.60 0
2019-06-04 $39.32 $39.32 $39.32 $39.32 $786.46 0
2019-06-03 $37.50 $37.50 $37.50 $37.50 $750.06 0
2019-05-31 $36.40 $36.40 $36.40 $36.40 $728.01 0
2019-05-30 $38.59 $38.59 $38.59 $38.59 $771.71 0
2019-05-29 $40.65 $40.65 $40.65 $40.65 $813.02 0
2019-05-28 $41.25 $41.25 $41.25 $41.25 $825.05 0
2019-05-24 $42.33 $42.33 $42.33 $42.33 $846.51 0
2019-05-23 $46.51 $46.51 $46.51 $46.51 $930.16 0
2019-05-22 $48.13 $48.16 $46.51 $46.51 $930.16 35
2019-05-21 $48.86 $48.86 $48.86 $48.86 $977.15 0
2019-05-20 $47.12 $47.12 $47.12 $47.12 $942.34 0
2019-05-17 $47.05 $47.05 $47.05 $47.05 $941.07 0
2019-05-16 $48.80 $48.80 $48.80 $48.80 $976.03 0
2019-05-15 $47.25 $47.25 $47.25 $47.25 $945.00 0
2019-05-14 $47.29 $47.29 $47.25 $47.25 $945.00 25
2019-05-13 $47.97 $47.97 $47.97 $47.97 $959.36 0
2019-05-10 $46.26 $47.97 $46.26 $47.97 $959.36 5
2019-05-09 $47.70 $47.70 $47.70 $47.70 $954.03 0
2019-05-08 $49.57 $49.57 $49.57 $49.57 $991.41 0
2019-05-07 $49.94 $49.94 $49.94 $49.94 $998.89 0
2019-05-06 $51.27 $51.27 $51.27 $51.27 $1,025.37 0
2019-05-03 $51.40 $51.40 $51.40 $51.40 $1,028.07 0
2019-05-02 $49.62 $49.62 $49.62 $49.62 $992.39 0
2019-05-01 $55.98 $55.98 $55.98 $55.98 $1,119.60 0
2019-04-30 $55.80 $55.98 $55.80 $55.98 $1,119.60 10
2019-04-29 $56.09 $56.09 $56.09 $56.09 $1,121.78 0
2019-04-26 $56.12 $56.12 $56.12 $56.12 $1,122.31 0
2019-04-25 $58.37 $58.37 $58.37 $58.37 $1,167.40 0
2019-04-24 $58.13 $58.13 $58.13 $58.13 $1,162.54 40
2019-04-23 $59.88 $59.88 $59.88 $59.88 $1,197.65 0
2019-04-22 $60.23 $60.23 $60.23 $60.23 $1,204.64 0
2019-04-18 $57.28 $57.28 $57.28 $57.28 $1,145.58 0
2019-04-17 $57.37 $57.37 $57.37 $57.37 $1,147.48 0
2019-04-16 $57.14 $57.14 $57.14 $57.14 $1,142.90 0
2019-04-15 $56.13 $56.13 $56.13 $56.13 $1,122.61 0
2019-04-12 $57.76 $57.76 $57.76 $57.76 $1,155.16 0
2019-04-11 $51.74 $51.74 $51.74 $51.74 $1,034.84 0
2019-04-10 $51.49 $51.49 $51.49 $51.49 $1,029.83 0

Bank of Montreal (NRGU) News Headlines

Recent Bank of Montreal (NRGU) News
Similar Companies to Bank of Montreal (NRGU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.