BMO - Bank of Montreal

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202387.7088.1687.0587.1787.17354,300
08 Jun 202388.0488.4187.2587.7987.79341,200
07 Jun 202387.8688.7587.3587.9087.90496,300
06 Jun 202385.6887.8585.5387.8187.81652,600
05 Jun 202387.0087.0085.8185.8585.85499,400
02 Jun 202385.4186.9885.2586.8986.89400,300
01 Jun 202383.7485.0382.9484.4384.43570,600
31 May 202383.4783.7782.5483.4183.41518,900
30 May 202384.5684.9783.5283.8883.88442,500
26 May 202383.0584.3383.0584.3084.30564,600
25 May 202382.9883.6482.0482.8982.891,024,800
24 May 202384.9185.1782.9282.9482.941,689,000
23 May 202387.1487.8286.8986.9486.94744,300
22 May 202387.6387.9086.9587.6787.67229,800
19 May 202388.7689.0386.9087.3687.36474,100
18 May 202388.6188.6187.2388.2888.28588,100
17 May 202388.4889.0587.9689.0089.00723,100
16 May 202388.8789.4287.5587.7187.71568,700
15 May 202388.1389.2888.0689.0789.07447,800
12 May 202387.8888.4286.8887.7687.76578,000
11 May 202387.2687.6386.6087.5187.51359,300
10 May 202388.6688.7087.0788.0688.06402,500
09 May 202387.2888.0286.6787.8987.89856,900
08 May 202388.6989.2587.8988.2388.23733,300
05 May 202386.1188.1685.9787.9787.97904,900
04 May 202386.4086.4084.2784.5084.501,308,200
03 May 202386.6988.0586.2986.7486.741,268,600
02 May 202389.4889.7086.2686.8386.831,305,600
01 May 202390.3490.9189.7889.8589.85703,800
28 Apr 202389.0190.2088.8890.1990.19478,800
27 Apr 202388.2689.6288.0689.5689.561,022,300
27 Apr 20231.049 Dividend
26 Apr 202388.4389.7788.3489.0988.04705,100
25 Apr 202390.3590.4388.4588.5287.48796,400
24 Apr 202391.1691.4790.8791.0890.01337,700
21 Apr 202392.1692.1690.7291.2590.18381,800
20 Apr 202391.5092.3691.5091.9790.89346,300
19 Apr 202391.7992.3691.5292.0790.99384,200
18 Apr 202391.9992.5091.7292.2391.14383,200
17 Apr 202390.8391.7990.5691.7990.71521,200
14 Apr 202391.6591.8990.8390.9689.89336,200
13 Apr 202390.3690.9990.0790.9289.85441,300
12 Apr 202389.9890.6889.7090.0488.98365,900
11 Apr 202389.5189.9489.3189.4388.38558,700
10 Apr 202388.0089.2787.8789.2688.21338,500
06 Apr 202388.5088.7587.9188.6387.59413,000
05 Apr 202388.8288.8687.9988.7787.72780,900
04 Apr 202390.9591.2788.1889.2888.23548,300
03 Apr 202389.9590.6189.5890.5689.49466,100
31 Mar 202388.6489.1388.3289.1188.06580,400
30 Mar 202388.6589.0988.0588.3287.28412,700
29 Mar 202386.9287.8986.7987.7886.75582,900
28 Mar 202385.7786.3685.5786.1985.18391,700
27 Mar 202385.8586.1885.1185.7884.77530,400
24 Mar 202383.3384.5882.2584.5583.55547,200
23 Mar 202386.1086.9284.2084.3983.40530,600
22 Mar 202387.0887.3485.6485.6584.64573,700
21 Mar 202387.1487.6586.3986.6685.64773,000
20 Mar 202385.9886.8085.2585.8084.79634,500
17 Mar 202386.3586.3584.8885.2584.25664,800
16 Mar 202385.3388.0084.5987.0886.05746,700
15 Mar 202385.4386.1084.5785.9484.931,201,500
14 Mar 202389.1989.5387.6588.1187.071,264,000
13 Mar 202386.7387.7583.7787.1486.111,672,000
10 Mar 202390.1090.2887.9688.2687.221,307,800
09 Mar 202392.1492.4090.2890.6589.58645,500
08 Mar 202392.8893.5092.2392.2591.16370,500
07 Mar 202395.5695.5692.6293.0391.93520,500
06 Mar 202396.3296.7995.6695.9494.81343,600
03 Mar 202394.9296.4594.7896.1395.00468,700
02 Mar 202395.2395.3093.6094.6793.56434,400
01 Mar 202394.5996.0494.5195.9594.82543,100
28 Feb 202395.8695.9694.1594.7693.64689,200
27 Feb 202396.9697.4596.2796.3995.26352,700
24 Feb 202395.0096.2994.5896.2895.15443,300
23 Feb 202397.5397.6895.8896.2895.15489,000
22 Feb 202397.5097.8096.2996.8495.70434,200
21 Feb 202399.6799.7297.5597.7596.60481,600
17 Feb 2023100.00100.5499.66100.3199.13354,800
16 Feb 2023100.04101.0999.92100.3999.21261,800
15 Feb 2023100.10100.87100.10100.8299.63236,100
14 Feb 2023101.44101.92100.39101.37100.18293,600
13 Feb 2023101.40102.00101.06101.51100.31250,000
10 Feb 2023101.13101.57100.80101.43100.24264,700
09 Feb 2023102.64102.79100.69100.9199.72327,300
08 Feb 2023101.60102.40101.33101.59100.39353,100
07 Feb 2023100.52102.48100.25101.98100.78491,300
06 Feb 202399.84100.7799.35100.7499.55275,900
03 Feb 202399.53101.1599.46100.6499.46384,300
02 Feb 2023101.03101.27100.27100.3299.14474,400
01 Feb 2023100.80101.0999.27100.6899.49577,900
31 Jan 202399.33100.7298.04100.6499.46612,900
30 Jan 202399.7499.9998.9499.0197.84355,300
27 Jan 2023100.43100.5299.77100.2599.071,734,400
27 Jan 20231.073 Dividend
26 Jan 2023100.20101.5399.84101.4999.232,150,200
25 Jan 202399.2699.8998.8099.6997.47485,100
24 Jan 202399.44100.0499.0099.6297.41331,500
23 Jan 202398.8899.9498.4799.6197.40436,700
20 Jan 202397.5798.9596.8398.8596.65325,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...