Mail

New Zealand markets closed

NZX 50
12,612.31
-202.15(-1.58%)
NZD/USD
0.6791
+0.0018(+0.26%)
NZD/EUR
0.5990
+0.0017(+0.29%)
ALL ORDS
7,661.30
-74.50(-0.96%)
ASX 200
7,337.20
-71.60(-0.97%)
OIL
86.53
+1.10(+1.29%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	119.47	120.13	117.98	118.54	118.54	1,193,000
14 Jan 2022	117.20	118.64	116.59	118.03	118.03	542,100
13 Jan 2022	117.85	118.65	117.61	117.91	117.91	602,500
12 Jan 2022	115.68	116.99	115.68	116.86	116.86	634,000
11 Jan 2022	113.09	115.30	113.00	115.30	115.30	562,200
10 Jan 2022	113.25	113.51	111.74	112.86	112.86	483,300
07 Jan 2022	111.68	113.43	111.66	113.18	113.18	621,400
06 Jan 2022	110.32	111.53	109.75	111.38	111.38	590,500
05 Jan 2022	111.39	111.99	109.60	109.63	109.63	610,900
04 Jan 2022	109.00	111.36	108.89	110.88	110.88	896,800
03 Jan 2022	108.04	109.32	108.04	108.89	108.89	483,900
31 Dec 2021	107.06	108.15	107.06	107.72	107.72	499,600
30 Dec 2021	107.08	107.62	107.02	107.13	107.13	513,000
29 Dec 2021	107.29	107.97	106.77	107.00	107.00	706,400
28 Dec 2021	107.36	108.40	107.02	108.02	108.02	344,000
27 Dec 2021	106.48	107.71	106.16	107.66	107.66	379,000
23 Dec 2021	105.89	106.94	105.75	105.91	105.91	565,300
22 Dec 2021	103.00	105.51	103.00	105.50	105.50	683,600
21 Dec 2021	102.99	103.53	102.22	103.13	103.13	1,294,800
20 Dec 2021	102.44	102.60	100.54	101.65	101.65	1,540,300
17 Dec 2021	105.70	105.70	103.67	103.97	103.97	1,176,300
16 Dec 2021	110.00	110.65	106.78	106.97	106.97	1,332,200
15 Dec 2021	107.99	109.22	107.41	108.99	108.99	480,000
14 Dec 2021	107.38	108.94	107.35	107.82	107.82	412,200
13 Dec 2021	108.63	108.84	107.48	107.88	107.88	517,600
10 Dec 2021	108.91	109.10	108.32	109.07	109.07	334,600
09 Dec 2021	108.39	108.94	108.19	108.40	108.40	341,000
08 Dec 2021	109.64	109.93	108.58	109.06	109.06	398,800
07 Dec 2021	109.23	109.87	108.86	109.26	109.26	555,000
06 Dec 2021	108.68	109.06	107.98	108.06	108.06	498,700
03 Dec 2021	108.07	109.76	106.51	107.47	107.47	1,308,800
02 Dec 2021	104.03	106.24	103.64	105.18	105.18	883,900
01 Dec 2021	106.16	106.37	103.24	103.43	103.43	819,000
30 Nov 2021	106.97	107.01	103.94	104.07	104.07	1,102,700
29 Nov 2021	109.20	109.25	107.04	107.38	107.38	569,600
26 Nov 2021	108.46	108.46	106.86	107.64	107.64	517,900
24 Nov 2021	109.85	110.90	109.77	110.71	110.71	335,800
23 Nov 2021	109.47	110.37	109.25	110.35	110.35	559,200
22 Nov 2021	109.09	110.00	108.66	109.11	109.11	587,400
19 Nov 2021	109.18	109.43	108.28	108.93	108.93	478,300
18 Nov 2021	110.46	110.46	109.58	110.20	110.20	645,600
17 Nov 2021	111.14	111.28	109.83	110.34	110.34	346,400
16 Nov 2021	111.84	111.97	111.14	111.21	111.21	738,500
15 Nov 2021	112.17	112.56	111.88	112.07	112.07	645,700
12 Nov 2021	111.25	111.84	110.81	111.79	111.79	265,200
11 Nov 2021	110.78	111.60	110.64	111.25	111.25	354,700
10 Nov 2021	112.08	112.48	111.10	111.21	111.21	465,700
09 Nov 2021	111.62	112.15	110.77	112.03	112.03	496,700
08 Nov 2021	111.09	111.90	110.60	111.73	111.73	467,600
05 Nov 2021	110.72	111.20	110.33	110.62	110.62	884,400
04 Nov 2021	110.25	110.59	109.15	110.26	110.26	795,700
03 Nov 2021	110.00	110.99	109.40	110.62	110.62	579,100
02 Nov 2021	109.26	110.52	108.90	110.14	110.14	402,200
01 Nov 2021	108.80	109.91	108.58	109.57	109.57	391,900
29 Oct 2021	110.76	111.49	108.46	108.51	108.51	655,100
29 Oct 2021	0.859 Dividend
28 Oct 2021	111.33	112.34	111.06	112.30	111.44	602,000
27 Oct 2021	110.84	111.72	110.32	110.88	110.03	912,000
26 Oct 2021	110.95	111.87	110.78	111.27	110.42	1,703,000
25 Oct 2021	109.74	110.92	109.30	110.81	109.96	430,100
22 Oct 2021	109.19	110.26	108.81	109.50	108.66	453,700
21 Oct 2021	109.32	110.14	108.73	108.98	108.15	357,700
20 Oct 2021	107.81	109.37	107.55	109.30	108.46	400,800
19 Oct 2021	107.50	107.73	107.17	107.71	106.89	281,900
18 Oct 2021	107.21	107.46	106.75	106.98	106.16	400,800
15 Oct 2021	106.00	107.35	105.93	107.21	106.39	614,500
14 Oct 2021	105.20	105.80	104.77	105.51	104.70	534,500
13 Oct 2021	103.90	104.30	103.07	104.09	103.29	388,700
12 Oct 2021	104.24	104.71	103.71	104.04	103.24	461,300
11 Oct 2021	105.49	105.72	104.28	104.33	103.53	262,200
08 Oct 2021	103.75	105.16	103.42	104.82	104.02	619,400
07 Oct 2021	102.65	103.65	102.63	103.56	102.77	473,700
06 Oct 2021	101.60	102.18	100.81	102.06	101.28	494,500
05 Oct 2021	101.56	102.73	101.14	102.49	101.71	476,100
04 Oct 2021	100.87	102.17	100.49	101.10	100.33	395,400
01 Oct 2021	100.00	101.33	99.21	100.75	99.98	548,200
30 Sep 2021	101.17	101.18	99.36	99.73	98.97	479,400
29 Sep 2021	101.20	101.32	100.46	100.50	99.73	473,900
28 Sep 2021	102.23	102.31	100.83	100.99	100.22	992,800
27 Sep 2021	101.99	102.63	101.82	102.47	101.69	710,700
24 Sep 2021	100.73	101.80	100.70	101.50	100.72	391,200
23 Sep 2021	100.19	101.59	100.09	101.43	100.65	737,500
22 Sep 2021	98.58	100.03	98.46	99.15	98.39	690,300
21 Sep 2021	98.34	98.80	97.57	97.82	97.07	603,600
20 Sep 2021	98.60	98.60	96.43	97.60	96.85	1,194,500
17 Sep 2021	101.52	101.87	100.16	100.29	99.52	902,900
16 Sep 2021	101.76	102.17	100.78	101.58	100.80	459,000
15 Sep 2021	100.67	101.81	100.30	101.63	100.85	496,200
14 Sep 2021	101.90	102.41	100.47	100.50	99.73	491,000
13 Sep 2021	101.50	102.03	101.07	101.77	100.99	519,400
10 Sep 2021	102.18	102.35	100.86	100.88	100.11	297,400
09 Sep 2021	101.12	101.79	100.93	101.35	100.57	533,100
08 Sep 2021	101.10	101.97	100.54	101.23	100.46	425,900
07 Sep 2021	101.89	102.63	101.50	101.53	100.75	510,900
03 Sep 2021	102.00	102.31	101.52	101.97	101.19	580,300
02 Sep 2021	101.02	102.09	100.58	101.82	101.04	563,200
01 Sep 2021	100.06	101.11	99.88	100.61	99.84	548,600
31 Aug 2021	99.92	101.23	99.50	99.52	98.76	648,200
30 Aug 2021	100.67	100.73	99.80	99.82	99.06	938,700
27 Aug 2021	100.65	101.29	100.06	100.65	99.88	747,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...