Mail

BMO - Bank of Montreal

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	87.70	88.16	87.05	87.17	87.17	354,300
08 Jun 2023	88.04	88.41	87.25	87.79	87.79	341,200
07 Jun 2023	87.86	88.75	87.35	87.90	87.90	496,300
06 Jun 2023	85.68	87.85	85.53	87.81	87.81	652,600
05 Jun 2023	87.00	87.00	85.81	85.85	85.85	499,400
02 Jun 2023	85.41	86.98	85.25	86.89	86.89	400,300
01 Jun 2023	83.74	85.03	82.94	84.43	84.43	570,600
31 May 2023	83.47	83.77	82.54	83.41	83.41	518,900
30 May 2023	84.56	84.97	83.52	83.88	83.88	442,500
26 May 2023	83.05	84.33	83.05	84.30	84.30	564,600
25 May 2023	82.98	83.64	82.04	82.89	82.89	1,024,800
24 May 2023	84.91	85.17	82.92	82.94	82.94	1,689,000
23 May 2023	87.14	87.82	86.89	86.94	86.94	744,300
22 May 2023	87.63	87.90	86.95	87.67	87.67	229,800
19 May 2023	88.76	89.03	86.90	87.36	87.36	474,100
18 May 2023	88.61	88.61	87.23	88.28	88.28	588,100
17 May 2023	88.48	89.05	87.96	89.00	89.00	723,100
16 May 2023	88.87	89.42	87.55	87.71	87.71	568,700
15 May 2023	88.13	89.28	88.06	89.07	89.07	447,800
12 May 2023	87.88	88.42	86.88	87.76	87.76	578,000
11 May 2023	87.26	87.63	86.60	87.51	87.51	359,300
10 May 2023	88.66	88.70	87.07	88.06	88.06	402,500
09 May 2023	87.28	88.02	86.67	87.89	87.89	856,900
08 May 2023	88.69	89.25	87.89	88.23	88.23	733,300
05 May 2023	86.11	88.16	85.97	87.97	87.97	904,900
04 May 2023	86.40	86.40	84.27	84.50	84.50	1,308,200
03 May 2023	86.69	88.05	86.29	86.74	86.74	1,268,600
02 May 2023	89.48	89.70	86.26	86.83	86.83	1,305,600
01 May 2023	90.34	90.91	89.78	89.85	89.85	703,800
28 Apr 2023	89.01	90.20	88.88	90.19	90.19	478,800
27 Apr 2023	88.26	89.62	88.06	89.56	89.56	1,022,300
27 Apr 2023	1.049 Dividend
26 Apr 2023	88.43	89.77	88.34	89.09	88.04	705,100
25 Apr 2023	90.35	90.43	88.45	88.52	87.48	796,400
24 Apr 2023	91.16	91.47	90.87	91.08	90.01	337,700
21 Apr 2023	92.16	92.16	90.72	91.25	90.18	381,800
20 Apr 2023	91.50	92.36	91.50	91.97	90.89	346,300
19 Apr 2023	91.79	92.36	91.52	92.07	90.99	384,200
18 Apr 2023	91.99	92.50	91.72	92.23	91.14	383,200
17 Apr 2023	90.83	91.79	90.56	91.79	90.71	521,200
14 Apr 2023	91.65	91.89	90.83	90.96	89.89	336,200
13 Apr 2023	90.36	90.99	90.07	90.92	89.85	441,300
12 Apr 2023	89.98	90.68	89.70	90.04	88.98	365,900
11 Apr 2023	89.51	89.94	89.31	89.43	88.38	558,700
10 Apr 2023	88.00	89.27	87.87	89.26	88.21	338,500
06 Apr 2023	88.50	88.75	87.91	88.63	87.59	413,000
05 Apr 2023	88.82	88.86	87.99	88.77	87.72	780,900
04 Apr 2023	90.95	91.27	88.18	89.28	88.23	548,300
03 Apr 2023	89.95	90.61	89.58	90.56	89.49	466,100
31 Mar 2023	88.64	89.13	88.32	89.11	88.06	580,400
30 Mar 2023	88.65	89.09	88.05	88.32	87.28	412,700
29 Mar 2023	86.92	87.89	86.79	87.78	86.75	582,900
28 Mar 2023	85.77	86.36	85.57	86.19	85.18	391,700
27 Mar 2023	85.85	86.18	85.11	85.78	84.77	530,400
24 Mar 2023	83.33	84.58	82.25	84.55	83.55	547,200
23 Mar 2023	86.10	86.92	84.20	84.39	83.40	530,600
22 Mar 2023	87.08	87.34	85.64	85.65	84.64	573,700
21 Mar 2023	87.14	87.65	86.39	86.66	85.64	773,000
20 Mar 2023	85.98	86.80	85.25	85.80	84.79	634,500
17 Mar 2023	86.35	86.35	84.88	85.25	84.25	664,800
16 Mar 2023	85.33	88.00	84.59	87.08	86.05	746,700
15 Mar 2023	85.43	86.10	84.57	85.94	84.93	1,201,500
14 Mar 2023	89.19	89.53	87.65	88.11	87.07	1,264,000
13 Mar 2023	86.73	87.75	83.77	87.14	86.11	1,672,000
10 Mar 2023	90.10	90.28	87.96	88.26	87.22	1,307,800
09 Mar 2023	92.14	92.40	90.28	90.65	89.58	645,500
08 Mar 2023	92.88	93.50	92.23	92.25	91.16	370,500
07 Mar 2023	95.56	95.56	92.62	93.03	91.93	520,500
06 Mar 2023	96.32	96.79	95.66	95.94	94.81	343,600
03 Mar 2023	94.92	96.45	94.78	96.13	95.00	468,700
02 Mar 2023	95.23	95.30	93.60	94.67	93.56	434,400
01 Mar 2023	94.59	96.04	94.51	95.95	94.82	543,100
28 Feb 2023	95.86	95.96	94.15	94.76	93.64	689,200
27 Feb 2023	96.96	97.45	96.27	96.39	95.26	352,700
24 Feb 2023	95.00	96.29	94.58	96.28	95.15	443,300
23 Feb 2023	97.53	97.68	95.88	96.28	95.15	489,000
22 Feb 2023	97.50	97.80	96.29	96.84	95.70	434,200
21 Feb 2023	99.67	99.72	97.55	97.75	96.60	481,600
17 Feb 2023	100.00	100.54	99.66	100.31	99.13	354,800
16 Feb 2023	100.04	101.09	99.92	100.39	99.21	261,800
15 Feb 2023	100.10	100.87	100.10	100.82	99.63	236,100
14 Feb 2023	101.44	101.92	100.39	101.37	100.18	293,600
13 Feb 2023	101.40	102.00	101.06	101.51	100.31	250,000
10 Feb 2023	101.13	101.57	100.80	101.43	100.24	264,700
09 Feb 2023	102.64	102.79	100.69	100.91	99.72	327,300
08 Feb 2023	101.60	102.40	101.33	101.59	100.39	353,100
07 Feb 2023	100.52	102.48	100.25	101.98	100.78	491,300
06 Feb 2023	99.84	100.77	99.35	100.74	99.55	275,900
03 Feb 2023	99.53	101.15	99.46	100.64	99.46	384,300
02 Feb 2023	101.03	101.27	100.27	100.32	99.14	474,400
01 Feb 2023	100.80	101.09	99.27	100.68	99.49	577,900
31 Jan 2023	99.33	100.72	98.04	100.64	99.46	612,900
30 Jan 2023	99.74	99.99	98.94	99.01	97.84	355,300
27 Jan 2023	100.43	100.52	99.77	100.25	99.07	1,734,400
27 Jan 2023	1.073 Dividend
26 Jan 2023	100.20	101.53	99.84	101.49	99.23	2,150,200
25 Jan 2023	99.26	99.89	98.80	99.69	97.47	485,100
24 Jan 2023	99.44	100.04	99.00	99.62	97.41	331,500
23 Jan 2023	98.88	99.94	98.47	99.61	97.40	436,700
20 Jan 2023	97.57	98.95	96.83	98.85	96.65	325,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...