Bank of Montreal (BMO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

94.09

-0.46

(-0.49%)

As of 12:13PM EST. Market open.

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	94.17	95.79	94.09	94.09	94.09	194,528
06 Dec 2022	97.28	97.65	93.98	94.55	94.55	678,700
05 Dec 2022	99.61	100.13	97.24	97.84	97.84	692,400
02 Dec 2022	98.20	100.12	97.87	99.84	99.84	873,800
01 Dec 2022	97.78	99.23	96.45	99.02	99.02	897,000
30 Nov 2022	96.30	98.01	95.47	97.83	97.83	990,700
29 Nov 2022	96.19	96.57	95.10	96.10	96.10	581,900
28 Nov 2022	97.99	98.51	96.16	96.32	96.32	601,900
25 Nov 2022	99.25	99.77	99.01	99.33	99.33	232,900
23 Nov 2022	98.37	99.54	98.37	99.38	99.38	753,300
22 Nov 2022	97.98	98.98	97.74	98.71	98.71	588,800
21 Nov 2022	98.22	98.71	97.04	97.42	97.42	927,300
18 Nov 2022	98.74	99.20	98.36	98.79	98.79	443,500
17 Nov 2022	97.56	98.58	97.16	98.44	98.44	425,000
16 Nov 2022	99.59	99.77	97.96	98.85	98.85	363,400
15 Nov 2022	100.16	100.66	98.85	99.61	99.61	536,400
14 Nov 2022	99.87	100.30	99.26	99.28	99.28	490,700
11 Nov 2022	99.22	101.20	98.69	100.16	100.16	708,500
10 Nov 2022	96.79	98.84	96.26	98.63	98.63	948,100
09 Nov 2022	95.15	95.15	93.56	93.61	93.61	662,500
08 Nov 2022	95.15	96.29	94.75	95.69	95.69	652,600
07 Nov 2022	94.47	95.03	94.11	94.69	94.69	495,500
04 Nov 2022	93.00	94.20	92.58	94.17	94.17	815,500
03 Nov 2022	89.82	91.15	89.42	90.53	90.53	519,000
02 Nov 2022	92.12	93.43	90.90	91.11	91.11	856,200
01 Nov 2022	93.37	93.43	91.55	91.95	91.95	752,000
31 Oct 2022	92.01	93.04	91.89	92.08	92.08	1,938,600
31 Oct 2022	1.022 Dividend
28 Oct 2022	93.03	94.12	92.85	93.90	92.88	1,938,600
27 Oct 2022	93.38	94.32	92.72	93.20	92.19	567,200
26 Oct 2022	91.55	94.21	91.44	92.93	91.92	952,600
25 Oct 2022	89.50	91.69	89.48	91.58	90.58	506,100
24 Oct 2022	90.17	90.29	89.04	89.86	88.88	621,700
21 Oct 2022	87.39	90.04	87.02	89.87	88.89	757,400
20 Oct 2022	88.22	89.27	87.01	87.33	86.38	564,500
19 Oct 2022	89.04	89.31	87.16	87.82	86.86	654,500
18 Oct 2022	90.40	90.78	88.99	89.68	88.70	885,900
17 Oct 2022	87.75	89.38	87.75	88.80	87.83	635,300
14 Oct 2022	87.52	88.29	85.86	85.99	85.05	873,600
13 Oct 2022	82.36	87.65	81.57	86.98	86.03	1,038,700
12 Oct 2022	83.28	84.85	82.79	84.07	83.15	591,000
11 Oct 2022	84.78	84.80	82.93	83.26	82.35	831,300
10 Oct 2022	86.28	86.49	85.23	85.40	84.47	346,300
07 Oct 2022	87.56	87.80	85.58	85.82	84.89	774,900
06 Oct 2022	90.81	90.82	87.84	88.13	87.17	979,900
05 Oct 2022	91.02	91.85	90.19	91.67	90.67	709,600
04 Oct 2022	91.23	93.06	91.23	92.71	91.70	868,200
03 Oct 2022	88.87	90.86	88.33	90.41	89.43	1,099,300
30 Sept 2022	88.82	89.78	87.37	87.64	86.69	885,200
29 Sept 2022	89.68	89.68	87.49	88.50	87.54	818,500
28 Sept 2022	87.66	90.76	87.28	90.40	89.42	948,900
27 Sept 2022	89.43	89.93	87.67	87.90	86.94	896,900
26 Sept 2022	88.55	89.78	87.95	89.00	88.03	683,300
23 Sept 2022	90.70	90.79	88.39	89.39	88.42	993,400
22 Sept 2022	93.18	93.67	91.80	91.93	90.93	435,600
21 Sept 2022	94.72	94.82	92.90	92.90	91.89	735,100
20 Sept 2022	95.28	95.38	93.56	94.34	93.31	473,000
19 Sept 2022	94.44	96.36	94.05	96.34	95.29	632,800
16 Sept 2022	95.15	95.82	94.72	95.54	94.50	707,500
15 Sept 2022	96.16	97.87	95.98	96.64	95.59	1,039,400
14 Sept 2022	95.82	96.64	95.06	96.44	95.39	798,700
13 Sept 2022	96.71	97.15	95.22	95.63	94.59	775,500
12 Sept 2022	98.94	99.94	98.60	99.08	98.00	755,900
09 Sept 2022	95.87	98.02	95.87	97.84	96.78	787,100
08 Sept 2022	92.02	95.00	91.69	94.98	93.95	723,600
07 Sept 2022	90.94	92.75	90.60	92.58	91.57	775,600
06 Sept 2022	93.23	93.39	91.10	91.63	90.63	779,800
02 Sept 2022	93.59	94.43	92.33	92.70	91.69	669,200
01 Sept 2022	91.72	92.28	90.41	92.18	91.18	983,900
31 Aug 2022	94.25	94.43	92.23	92.24	91.24	1,020,900
30 Aug 2022	96.78	97.04	94.82	94.98	93.95	997,300
29 Aug 2022	98.00	98.41	97.28	98.08	97.01	586,700
26 Aug 2022	100.61	101.16	98.25	98.48	97.41	608,200
25 Aug 2022	100.12	101.04	99.60	100.23	99.14	652,500
24 Aug 2022	100.25	100.76	99.23	99.69	98.60	836,300
23 Aug 2022	101.45	101.75	100.19	101.27	100.17	542,500
22 Aug 2022	101.78	101.81	101.10	101.23	100.13	393,200
19 Aug 2022	104.34	104.67	102.84	103.07	101.95	385,900
18 Aug 2022	104.16	105.23	103.99	104.87	103.73	592,700
17 Aug 2022	103.87	104.60	103.57	104.32	103.18	385,000
16 Aug 2022	103.09	105.40	103.09	105.16	104.02	497,900
15 Aug 2022	102.56	103.54	101.98	103.34	102.22	357,700
12 Aug 2022	102.42	104.15	102.18	103.91	102.78	464,600
11 Aug 2022	101.84	102.62	101.70	102.01	100.90	326,800
10 Aug 2022	99.85	101.64	99.85	101.09	99.99	583,800
09 Aug 2022	99.20	99.43	98.03	98.51	97.44	906,500
08 Aug 2022	99.74	100.00	99.04	99.35	98.27	335,700
05 Aug 2022	98.09	98.98	97.83	98.97	97.89	405,300
04 Aug 2022	99.26	99.27	98.29	98.76	97.69	362,000
03 Aug 2022	98.19	99.77	98.04	99.25	98.17	475,500
02 Aug 2022	98.63	98.98	97.39	98.04	96.97	585,800
01 Aug 2022	99.38	99.81	98.09	98.84	97.76	1,994,000
29 Jul 2022	99.87	101.22	99.74	100.72	99.62	1,799,300
29 Jul 2022	1.085 Dividend
28 Jul 2022	99.34	99.92	98.35	99.72	97.56	526,600
27 Jul 2022	98.04	99.86	97.68	99.31	97.16	505,700
26 Jul 2022	97.88	98.65	97.25	97.64	95.53	428,800
25 Jul 2022	97.52	98.69	97.42	98.51	96.38	461,600
22 Jul 2022	97.57	98.15	96.40	97.02	94.92	437,600
21 Jul 2022	96.70	97.47	95.75	97.41	95.30	408,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,610.99-20.61(-0.18%)

NZD/USD0.6367+0.0046(+0.73%)

ALL ORDS7,423.20-64.50(-0.86%)

OIL72.60-1.65(-2.22%)

GOLD1,793.30+10.90(+0.61%)

Bank of Montreal (BMO)

NZX 50
11,610.99
-20.61(-0.18%)

NZD/USD
0.6367
+0.0046(+0.73%)

ALL ORDS
7,423.20
-64.50(-0.86%)

OIL
72.60
-1.65(-2.22%)

GOLD
1,793.30
+10.90(+0.61%)