New Zealand markets close in 3 hours 49 minutes

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022102.42104.15102.18103.91103.91464,600
11 Aug 2022101.84102.62101.70102.01102.01326,800
10 Aug 202299.85101.6499.85101.09101.09583,800
09 Aug 202299.2099.4398.0398.5198.51906,500
08 Aug 202299.74100.0099.0499.3599.35335,700
05 Aug 202298.0998.9897.8398.9798.97405,300
04 Aug 202299.2699.2798.2998.7698.76362,000
03 Aug 202298.1999.7798.0499.2599.25475,500
02 Aug 202298.6398.9897.3998.0498.04585,800
01 Aug 202299.3899.8198.0998.8498.841,994,000
29 Jul 202299.87101.2299.74100.72100.721,799,300
29 Jul 20221.085 Dividend
28 Jul 202299.3499.9298.3599.7298.64526,600
27 Jul 202298.0499.8697.6899.3198.23505,700
26 Jul 202297.8898.6597.2597.6496.58428,800
25 Jul 202297.5298.6997.4298.5197.44461,600
22 Jul 202297.5798.1596.4097.0295.96437,600
21 Jul 202296.7097.4795.7597.4196.35408,700
20 Jul 202296.0797.0395.6496.9295.87390,900
19 Jul 202294.5696.5194.5696.2895.231,103,800
18 Jul 202293.0994.9093.0993.4192.39588,000
15 Jul 202292.3792.6391.2292.0591.05691,100
14 Jul 202292.7692.7690.4491.1090.11793,100
13 Jul 202295.3195.6594.0094.9293.89689,400
12 Jul 202295.7197.1795.7196.1895.13572,200
11 Jul 202296.5196.9295.9496.5995.54531,100
08 Jul 202297.6898.0296.5797.4896.42465,900
07 Jul 202296.3997.7796.3197.3396.27521,100
06 Jul 202294.5995.6993.6695.4294.38573,500
05 Jul 202295.1995.5193.1094.8393.80684,700
01 Jul 202295.8097.2695.2496.9795.91397,200
30 Jun 202294.9996.3894.2696.1795.12596,600
29 Jun 202297.1797.1795.8696.3595.30391,100
28 Jun 202297.5998.4996.4196.8195.76486,600
27 Jun 202295.9496.9595.4696.7395.68400,800
24 Jun 202294.6296.0394.2295.5294.48557,800
23 Jun 202296.5096.7493.4393.8592.83695,200
22 Jun 202297.0597.4096.4196.7395.68491,800
21 Jun 202299.1099.3298.2298.5897.51491,500
17 Jun 202297.4898.0795.7096.2095.15780,600
16 Jun 202298.3298.8797.2797.6796.61796,500
15 Jun 202299.64101.4298.39100.3499.25649,700
14 Jun 2022100.39100.8998.4699.0998.01541,600
13 Jun 2022100.43101.1799.76100.3099.21717,500
10 Jun 2022104.01104.29102.46102.84101.72843,800
09 Jun 2022108.27108.56105.99106.00104.85755,800
08 Jun 2022109.82109.85108.16108.97107.78513,400
07 Jun 2022109.10110.65109.02110.30109.10407,200
06 Jun 2022110.01110.67109.21109.75108.56430,900
03 Jun 2022109.50109.92108.54108.78107.60416,500
02 Jun 2022108.51110.29108.07110.01108.81533,800
01 Jun 2022109.39109.61107.52108.73107.55634,800
31 May 2022108.28109.69107.32108.89107.71946,500
27 May 2022106.61107.40106.33107.38106.21580,800
26 May 2022104.27106.48103.94105.78104.63892,600
25 May 2022103.36105.15102.40103.66102.53930,900
24 May 2022104.48104.55102.30104.17103.04916,300
23 May 2022103.80105.80103.59104.66103.52527,000
20 May 2022102.69103.68100.62102.05100.94585,700
19 May 2022102.25103.83101.75102.19101.08730,300
18 May 2022104.79104.92102.71102.84101.72588,000
17 May 2022104.50105.78104.07105.43104.28699,700
16 May 2022102.09103.71101.50103.39102.27969,400
13 May 2022101.23102.55101.07102.16101.05594,200
12 May 2022100.43100.8198.87100.3299.23716,100
11 May 2022101.82103.52100.67101.13100.03774,200
10 May 2022102.86103.57100.42101.14100.04870,100
09 May 2022103.31103.57101.56101.88100.77767,000
06 May 2022105.10105.19103.65104.62103.48727,900
05 May 2022108.19108.23104.54105.43104.28807,700
04 May 2022107.23108.68106.09108.55107.37817,300
03 May 2022105.72108.02105.47107.40106.23787,000
02 May 2022105.85106.33103.54105.18104.04810,000
29 Apr 2022108.43109.19105.80106.04104.891,857,000
29 Apr 20221.039 Dividend
28 Apr 2022108.02109.74107.38109.19106.971,181,500
27 Apr 2022108.00108.82107.12107.64105.46792,300
26 Apr 2022110.12111.03108.33108.37106.171,806,600
25 Apr 2022111.25111.50108.84111.15108.89995,600
22 Apr 2022115.17115.27111.84112.03109.76796,800
21 Apr 2022118.45118.97115.68116.00113.65626,100
20 Apr 2022116.06118.48115.80117.41115.03641,200
19 Apr 2022113.83114.58113.23114.55112.23451,800
18 Apr 2022113.15114.04112.95113.35111.05403,500
14 Apr 2022113.39114.22113.14113.53111.23487,000
13 Apr 2022112.51113.47111.53113.34111.04671,100
12 Apr 2022114.53115.00112.75113.20110.90521,900
11 Apr 2022114.98115.80114.19114.50112.18671,200
08 Apr 2022114.42115.83114.39115.32112.98507,000
07 Apr 2022116.32116.45113.44114.38112.06800,200
06 Apr 2022117.91118.17116.25116.79114.42749,800
05 Apr 2022117.76119.55117.46118.29115.89713,900
04 Apr 2022117.01117.98116.36117.64115.25537,900
01 Apr 2022118.65118.79116.47116.99114.62712,900
31 Mar 2022118.42119.27117.75117.97115.581,277,300
30 Mar 2022119.61119.88118.47118.73116.32650,800
29 Mar 2022120.10120.44118.91119.27116.85663,000
28 Mar 2022119.25119.28118.12119.28116.86520,900
25 Mar 2022118.93119.85118.90119.76117.33635,200
24 Mar 2022118.21119.22117.93118.79116.38779,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...