New Zealand markets closed

Bank of Montreal (BMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.54+0.51 (+0.43%)
At close: 04:00PM EST
118.39 -0.15 (-0.13%)
After hours: 06:50PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022119.47120.13117.98118.54118.541,193,000
14 Jan 2022117.20118.64116.59118.03118.03542,100
13 Jan 2022117.85118.65117.61117.91117.91602,500
12 Jan 2022115.68116.99115.68116.86116.86634,000
11 Jan 2022113.09115.30113.00115.30115.30562,200
10 Jan 2022113.25113.51111.74112.86112.86483,300
07 Jan 2022111.68113.43111.66113.18113.18621,400
06 Jan 2022110.32111.53109.75111.38111.38590,500
05 Jan 2022111.39111.99109.60109.63109.63610,900
04 Jan 2022109.00111.36108.89110.88110.88896,800
03 Jan 2022108.04109.32108.04108.89108.89483,900
31 Dec 2021107.06108.15107.06107.72107.72499,600
30 Dec 2021107.08107.62107.02107.13107.13513,000
29 Dec 2021107.29107.97106.77107.00107.00706,400
28 Dec 2021107.36108.40107.02108.02108.02344,000
27 Dec 2021106.48107.71106.16107.66107.66379,000
23 Dec 2021105.89106.94105.75105.91105.91565,300
22 Dec 2021103.00105.51103.00105.50105.50683,600
21 Dec 2021102.99103.53102.22103.13103.131,294,800
20 Dec 2021102.44102.60100.54101.65101.651,540,300
17 Dec 2021105.70105.70103.67103.97103.971,176,300
16 Dec 2021110.00110.65106.78106.97106.971,332,200
15 Dec 2021107.99109.22107.41108.99108.99480,000
14 Dec 2021107.38108.94107.35107.82107.82412,200
13 Dec 2021108.63108.84107.48107.88107.88517,600
10 Dec 2021108.91109.10108.32109.07109.07334,600
09 Dec 2021108.39108.94108.19108.40108.40341,000
08 Dec 2021109.64109.93108.58109.06109.06398,800
07 Dec 2021109.23109.87108.86109.26109.26555,000
06 Dec 2021108.68109.06107.98108.06108.06498,700
03 Dec 2021108.07109.76106.51107.47107.471,308,800
02 Dec 2021104.03106.24103.64105.18105.18883,900
01 Dec 2021106.16106.37103.24103.43103.43819,000
30 Nov 2021106.97107.01103.94104.07104.071,102,700
29 Nov 2021109.20109.25107.04107.38107.38569,600
26 Nov 2021108.46108.46106.86107.64107.64517,900
24 Nov 2021109.85110.90109.77110.71110.71335,800
23 Nov 2021109.47110.37109.25110.35110.35559,200
22 Nov 2021109.09110.00108.66109.11109.11587,400
19 Nov 2021109.18109.43108.28108.93108.93478,300
18 Nov 2021110.46110.46109.58110.20110.20645,600
17 Nov 2021111.14111.28109.83110.34110.34346,400
16 Nov 2021111.84111.97111.14111.21111.21738,500
15 Nov 2021112.17112.56111.88112.07112.07645,700
12 Nov 2021111.25111.84110.81111.79111.79265,200
11 Nov 2021110.78111.60110.64111.25111.25354,700
10 Nov 2021112.08112.48111.10111.21111.21465,700
09 Nov 2021111.62112.15110.77112.03112.03496,700
08 Nov 2021111.09111.90110.60111.73111.73467,600
05 Nov 2021110.72111.20110.33110.62110.62884,400
04 Nov 2021110.25110.59109.15110.26110.26795,700
03 Nov 2021110.00110.99109.40110.62110.62579,100
02 Nov 2021109.26110.52108.90110.14110.14402,200
01 Nov 2021108.80109.91108.58109.57109.57391,900
29 Oct 2021110.76111.49108.46108.51108.51655,100
29 Oct 20210.859 Dividend
28 Oct 2021111.33112.34111.06112.30111.44602,000
27 Oct 2021110.84111.72110.32110.88110.03912,000
26 Oct 2021110.95111.87110.78111.27110.421,703,000
25 Oct 2021109.74110.92109.30110.81109.96430,100
22 Oct 2021109.19110.26108.81109.50108.66453,700
21 Oct 2021109.32110.14108.73108.98108.15357,700
20 Oct 2021107.81109.37107.55109.30108.46400,800
19 Oct 2021107.50107.73107.17107.71106.89281,900
18 Oct 2021107.21107.46106.75106.98106.16400,800
15 Oct 2021106.00107.35105.93107.21106.39614,500
14 Oct 2021105.20105.80104.77105.51104.70534,500
13 Oct 2021103.90104.30103.07104.09103.29388,700
12 Oct 2021104.24104.71103.71104.04103.24461,300
11 Oct 2021105.49105.72104.28104.33103.53262,200
08 Oct 2021103.75105.16103.42104.82104.02619,400
07 Oct 2021102.65103.65102.63103.56102.77473,700
06 Oct 2021101.60102.18100.81102.06101.28494,500
05 Oct 2021101.56102.73101.14102.49101.71476,100
04 Oct 2021100.87102.17100.49101.10100.33395,400
01 Oct 2021100.00101.3399.21100.7599.98548,200
30 Sep 2021101.17101.1899.3699.7398.97479,400
29 Sep 2021101.20101.32100.46100.5099.73473,900
28 Sep 2021102.23102.31100.83100.99100.22992,800
27 Sep 2021101.99102.63101.82102.47101.69710,700
24 Sep 2021100.73101.80100.70101.50100.72391,200
23 Sep 2021100.19101.59100.09101.43100.65737,500
22 Sep 202198.58100.0398.4699.1598.39690,300
21 Sep 202198.3498.8097.5797.8297.07603,600
20 Sep 202198.6098.6096.4397.6096.851,194,500
17 Sep 2021101.52101.87100.16100.2999.52902,900
16 Sep 2021101.76102.17100.78101.58100.80459,000
15 Sep 2021100.67101.81100.30101.63100.85496,200
14 Sep 2021101.90102.41100.47100.5099.73491,000
13 Sep 2021101.50102.03101.07101.77100.99519,400
10 Sep 2021102.18102.35100.86100.88100.11297,400
09 Sep 2021101.12101.79100.93101.35100.57533,100
08 Sep 2021101.10101.97100.54101.23100.46425,900
07 Sep 2021101.89102.63101.50101.53100.75510,900
03 Sep 2021102.00102.31101.52101.97101.19580,300
02 Sep 2021101.02102.09100.58101.82101.04563,200
01 Sep 2021100.06101.1199.88100.6199.84548,600
31 Aug 202199.92101.2399.5099.5298.76648,200
30 Aug 2021100.67100.7399.8099.8299.06938,700
27 Aug 2021100.65101.29100.06100.6599.88747,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...