Bank of Montreal (BMO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

103.91

+1.90

(+1.86%)

At close: 04:00PM EDT

101.76

-2.14

(-2.06%)

After hours:

05:37PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	102.42	104.15	102.18	103.91	103.91	464,600
11 Aug 2022	101.84	102.62	101.70	102.01	102.01	326,800
10 Aug 2022	99.85	101.64	99.85	101.09	101.09	583,800
09 Aug 2022	99.20	99.43	98.03	98.51	98.51	906,500
08 Aug 2022	99.74	100.00	99.04	99.35	99.35	335,700
05 Aug 2022	98.09	98.98	97.83	98.97	98.97	405,300
04 Aug 2022	99.26	99.27	98.29	98.76	98.76	362,000
03 Aug 2022	98.19	99.77	98.04	99.25	99.25	475,500
02 Aug 2022	98.63	98.98	97.39	98.04	98.04	585,800
01 Aug 2022	99.38	99.81	98.09	98.84	98.84	1,994,000
29 Jul 2022	99.87	101.22	99.74	100.72	100.72	1,799,300
29 Jul 2022	1.085 Dividend
28 Jul 2022	99.34	99.92	98.35	99.72	98.64	526,600
27 Jul 2022	98.04	99.86	97.68	99.31	98.23	505,700
26 Jul 2022	97.88	98.65	97.25	97.64	96.58	428,800
25 Jul 2022	97.52	98.69	97.42	98.51	97.44	461,600
22 Jul 2022	97.57	98.15	96.40	97.02	95.96	437,600
21 Jul 2022	96.70	97.47	95.75	97.41	96.35	408,700
20 Jul 2022	96.07	97.03	95.64	96.92	95.87	390,900
19 Jul 2022	94.56	96.51	94.56	96.28	95.23	1,103,800
18 Jul 2022	93.09	94.90	93.09	93.41	92.39	588,000
15 Jul 2022	92.37	92.63	91.22	92.05	91.05	691,100
14 Jul 2022	92.76	92.76	90.44	91.10	90.11	793,100
13 Jul 2022	95.31	95.65	94.00	94.92	93.89	689,400
12 Jul 2022	95.71	97.17	95.71	96.18	95.13	572,200
11 Jul 2022	96.51	96.92	95.94	96.59	95.54	531,100
08 Jul 2022	97.68	98.02	96.57	97.48	96.42	465,900
07 Jul 2022	96.39	97.77	96.31	97.33	96.27	521,100
06 Jul 2022	94.59	95.69	93.66	95.42	94.38	573,500
05 Jul 2022	95.19	95.51	93.10	94.83	93.80	684,700
01 Jul 2022	95.80	97.26	95.24	96.97	95.91	397,200
30 Jun 2022	94.99	96.38	94.26	96.17	95.12	596,600
29 Jun 2022	97.17	97.17	95.86	96.35	95.30	391,100
28 Jun 2022	97.59	98.49	96.41	96.81	95.76	486,600
27 Jun 2022	95.94	96.95	95.46	96.73	95.68	400,800
24 Jun 2022	94.62	96.03	94.22	95.52	94.48	557,800
23 Jun 2022	96.50	96.74	93.43	93.85	92.83	695,200
22 Jun 2022	97.05	97.40	96.41	96.73	95.68	491,800
21 Jun 2022	99.10	99.32	98.22	98.58	97.51	491,500
17 Jun 2022	97.48	98.07	95.70	96.20	95.15	780,600
16 Jun 2022	98.32	98.87	97.27	97.67	96.61	796,500
15 Jun 2022	99.64	101.42	98.39	100.34	99.25	649,700
14 Jun 2022	100.39	100.89	98.46	99.09	98.01	541,600
13 Jun 2022	100.43	101.17	99.76	100.30	99.21	717,500
10 Jun 2022	104.01	104.29	102.46	102.84	101.72	843,800
09 Jun 2022	108.27	108.56	105.99	106.00	104.85	755,800
08 Jun 2022	109.82	109.85	108.16	108.97	107.78	513,400
07 Jun 2022	109.10	110.65	109.02	110.30	109.10	407,200
06 Jun 2022	110.01	110.67	109.21	109.75	108.56	430,900
03 Jun 2022	109.50	109.92	108.54	108.78	107.60	416,500
02 Jun 2022	108.51	110.29	108.07	110.01	108.81	533,800
01 Jun 2022	109.39	109.61	107.52	108.73	107.55	634,800
31 May 2022	108.28	109.69	107.32	108.89	107.71	946,500
27 May 2022	106.61	107.40	106.33	107.38	106.21	580,800
26 May 2022	104.27	106.48	103.94	105.78	104.63	892,600
25 May 2022	103.36	105.15	102.40	103.66	102.53	930,900
24 May 2022	104.48	104.55	102.30	104.17	103.04	916,300
23 May 2022	103.80	105.80	103.59	104.66	103.52	527,000
20 May 2022	102.69	103.68	100.62	102.05	100.94	585,700
19 May 2022	102.25	103.83	101.75	102.19	101.08	730,300
18 May 2022	104.79	104.92	102.71	102.84	101.72	588,000
17 May 2022	104.50	105.78	104.07	105.43	104.28	699,700
16 May 2022	102.09	103.71	101.50	103.39	102.27	969,400
13 May 2022	101.23	102.55	101.07	102.16	101.05	594,200
12 May 2022	100.43	100.81	98.87	100.32	99.23	716,100
11 May 2022	101.82	103.52	100.67	101.13	100.03	774,200
10 May 2022	102.86	103.57	100.42	101.14	100.04	870,100
09 May 2022	103.31	103.57	101.56	101.88	100.77	767,000
06 May 2022	105.10	105.19	103.65	104.62	103.48	727,900
05 May 2022	108.19	108.23	104.54	105.43	104.28	807,700
04 May 2022	107.23	108.68	106.09	108.55	107.37	817,300
03 May 2022	105.72	108.02	105.47	107.40	106.23	787,000
02 May 2022	105.85	106.33	103.54	105.18	104.04	810,000
29 Apr 2022	108.43	109.19	105.80	106.04	104.89	1,857,000
29 Apr 2022	1.039 Dividend
28 Apr 2022	108.02	109.74	107.38	109.19	106.97	1,181,500
27 Apr 2022	108.00	108.82	107.12	107.64	105.46	792,300
26 Apr 2022	110.12	111.03	108.33	108.37	106.17	1,806,600
25 Apr 2022	111.25	111.50	108.84	111.15	108.89	995,600
22 Apr 2022	115.17	115.27	111.84	112.03	109.76	796,800
21 Apr 2022	118.45	118.97	115.68	116.00	113.65	626,100
20 Apr 2022	116.06	118.48	115.80	117.41	115.03	641,200
19 Apr 2022	113.83	114.58	113.23	114.55	112.23	451,800
18 Apr 2022	113.15	114.04	112.95	113.35	111.05	403,500
14 Apr 2022	113.39	114.22	113.14	113.53	111.23	487,000
13 Apr 2022	112.51	113.47	111.53	113.34	111.04	671,100
12 Apr 2022	114.53	115.00	112.75	113.20	110.90	521,900
11 Apr 2022	114.98	115.80	114.19	114.50	112.18	671,200
08 Apr 2022	114.42	115.83	114.39	115.32	112.98	507,000
07 Apr 2022	116.32	116.45	113.44	114.38	112.06	800,200
06 Apr 2022	117.91	118.17	116.25	116.79	114.42	749,800
05 Apr 2022	117.76	119.55	117.46	118.29	115.89	713,900
04 Apr 2022	117.01	117.98	116.36	117.64	115.25	537,900
01 Apr 2022	118.65	118.79	116.47	116.99	114.62	712,900
31 Mar 2022	118.42	119.27	117.75	117.97	115.58	1,277,300
30 Mar 2022	119.61	119.88	118.47	118.73	116.32	650,800
29 Mar 2022	120.10	120.44	118.91	119.27	116.85	663,000
28 Mar 2022	119.25	119.28	118.12	119.28	116.86	520,900
25 Mar 2022	118.93	119.85	118.90	119.76	117.33	635,200
24 Mar 2022	118.21	119.22	117.93	118.79	116.38	779,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,794.29+63.77(+0.54%)

NZD/USD0.6452-0.0005(-0.07%)

NZD/EUR0.6284-0.0002(-0.04%)

ALL ORDS7,323.50+34.70(+0.48%)

ASX 2007,062.90+30.40(+0.43%)

OIL91.82-0.27(-0.29%)

Bank of Montreal (BMO)

NZX 50
11,794.29
+63.77(+0.54%)

NZD/USD
0.6452
-0.0005(-0.07%)

NZD/EUR
0.6284
-0.0002(-0.04%)

ALL ORDS
7,323.50
+34.70(+0.48%)

ASX 200
7,062.90
+30.40(+0.43%)

OIL
91.82
-0.27(-0.29%)