Toronto - Delayed Quote CAD

Bank of Montreal (BMO.TO)

128.11 +0.75 (+0.59%)
At close: April 23 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 127.50 128.38 127.43 128.11 128.11 2,115,300
Apr 22, 2024 127.22 127.90 126.67 127.36 127.36 5,250,500
Apr 19, 2024 125.68 127.11 125.36 126.75 126.75 2,907,700
Apr 18, 2024 125.81 126.38 124.44 125.36 125.36 1,876,800
Apr 17, 2024 126.21 126.85 124.85 125.27 125.27 2,865,900
Apr 16, 2024 127.63 127.83 125.65 125.93 125.93 2,680,000
Apr 15, 2024 128.94 129.78 127.33 127.84 127.84 2,122,000
Apr 12, 2024 129.00 129.37 127.63 128.15 128.15 2,185,600
Apr 11, 2024 130.32 130.47 129.01 129.66 129.66 2,561,900
Apr 10, 2024 132.36 132.36 129.75 130.72 130.72 2,808,800
Apr 9, 2024 133.41 133.95 132.60 133.53 133.53 1,072,700
Apr 8, 2024 132.15 133.60 132.15 133.08 133.08 2,051,800
Apr 5, 2024 130.90 132.56 130.81 132.05 132.05 2,200,000
Apr 4, 2024 132.07 133.43 130.60 130.92 130.92 3,558,800
Apr 3, 2024 130.72 132.45 130.72 131.15 131.15 1,180,700
Apr 2, 2024 131.99 132.46 130.63 130.92 130.92 1,228,700
Apr 1, 2024 132.25 132.90 131.68 132.50 132.50 1,139,000
Mar 28, 2024 130.77 132.68 130.67 132.25 132.25 2,128,400
Mar 27, 2024 130.40 131.10 130.04 130.77 130.77 1,824,500
Mar 26, 2024 130.01 130.65 129.83 130.35 130.35 3,307,200
Mar 25, 2024 129.84 130.90 129.82 129.96 129.96 1,089,600
Mar 22, 2024 130.68 131.15 129.88 130.00 130.00 1,678,100
Mar 21, 2024 129.75 131.06 129.73 130.50 130.50 2,080,400
Mar 20, 2024 127.56 129.65 127.39 129.62 129.62 2,982,800
Mar 19, 2024 127.42 128.27 127.01 127.59 127.59 1,044,200
Mar 18, 2024 127.28 127.45 126.10 127.17 127.17 866,900
Mar 15, 2024 126.50 127.63 125.91 127.11 127.11 5,854,800
Mar 14, 2024 128.65 128.75 126.56 126.90 126.90 2,011,400
Mar 13, 2024 127.61 128.77 127.53 128.70 128.70 1,044,300
Mar 12, 2024 127.60 127.85 127.14 127.57 127.57 637,000
Mar 11, 2024 126.43 127.53 126.03 127.33 127.33 960,800
Mar 8, 2024 126.42 127.10 126.28 126.91 126.91 1,055,000
Mar 7, 2024 125.44 126.49 124.94 126.32 126.32 991,200
Mar 6, 2024 125.17 125.67 124.10 125.01 125.01 1,259,300
Mar 5, 2024 123.88 125.01 123.62 124.28 124.28 1,212,000
Mar 4, 2024 123.00 124.70 122.87 124.03 124.03 973,000
Mar 1, 2024 123.60 123.67 122.28 123.07 123.07 1,866,000
Feb 29, 2024 122.36 122.97 121.60 122.84 122.84 5,084,700
Feb 28, 2024 122.00 123.03 121.34 121.57 121.57 1,878,500
Feb 27, 2024 122.00 122.95 119.51 122.31 122.31 7,529,000
Feb 26, 2024 128.01 128.82 126.78 126.83 126.83 3,702,300
Feb 23, 2024 127.91 128.87 127.88 128.14 128.14 1,290,800
Feb 22, 2024 128.50 129.60 127.68 127.80 127.80 2,759,100
Feb 21, 2024 127.80 128.15 127.11 127.35 127.35 3,288,400
Feb 20, 2024 126.76 128.38 126.50 127.92 127.92 4,286,100
Feb 16, 2024 127.10 127.93 126.67 127.03 127.03 2,172,600
Feb 15, 2024 125.64 127.67 125.63 127.33 127.33 4,722,500
Feb 14, 2024 124.21 125.39 123.87 125.36 125.36 2,948,200
Feb 13, 2024 124.67 125.22 121.81 122.94 122.94 4,415,800
Feb 12, 2024 124.51 126.24 124.51 126.19 126.19 3,294,800
Feb 9, 2024 123.60 124.72 123.18 124.66 124.66 1,222,600
Feb 8, 2024 123.20 123.67 122.38 123.65 123.65 1,611,300
Feb 7, 2024 124.18 124.37 123.28 123.58 123.58 3,323,800
Feb 6, 2024 124.19 125.22 123.91 124.14 124.14 3,519,800
Feb 5, 2024 125.89 125.89 124.40 124.87 124.87 4,418,000
Feb 2, 2024 125.70 126.05 124.70 125.80 125.80 1,258,900
Feb 1, 2024 126.74 127.06 125.18 126.02 126.02 1,853,000
Jan 31, 2024 128.00 128.72 126.43 126.64 126.64 4,734,700
Jan 30, 2024 128.99 129.23 127.96 128.45 128.45 3,859,800
Jan 29, 2024 1.51 Dividend
Jan 29, 2024 128.12 129.13 127.20 129.05 129.05 5,172,400
Jan 26, 2024 130.29 130.54 129.88 130.21 128.70 4,487,700
Jan 25, 2024 130.69 130.94 130.14 130.29 128.78 3,064,800
Jan 24, 2024 129.45 130.45 129.44 130.04 128.53 3,329,900
Jan 23, 2024 129.84 130.28 128.36 128.70 127.21 4,096,700
Jan 22, 2024 129.50 129.66 128.50 129.38 127.88 6,192,000
Jan 19, 2024 126.36 128.94 126.15 128.75 127.26 2,851,400
Jan 18, 2024 126.69 127.38 126.26 126.42 124.95 1,710,200
Jan 17, 2024 126.15 127.23 125.97 126.36 124.89 3,316,300
Jan 16, 2024 126.43 127.65 125.50 127.45 125.97 3,385,700
Jan 15, 2024 126.49 127.69 126.02 127.25 125.77 2,517,600
Jan 12, 2024 127.26 127.91 126.16 126.43 124.96 2,926,900
Jan 11, 2024 127.24 127.50 125.76 126.84 125.37 2,724,000
Jan 10, 2024 129.51 130.39 127.71 127.75 126.27 3,207,200
Jan 9, 2024 131.19 131.59 129.78 129.85 128.34 1,792,300
Jan 8, 2024 130.47 131.84 130.38 131.70 130.17 3,647,100
Jan 5, 2024 129.70 131.20 129.21 130.42 128.91 1,652,300
Jan 4, 2024 129.03 130.85 129.03 129.59 128.09 2,652,300
Jan 3, 2024 129.83 130.06 129.03 129.44 127.94 2,275,500
Jan 2, 2024 130.49 131.30 130.03 130.49 128.98 1,734,100
Dec 29, 2023 130.62 131.43 130.48 131.11 129.59 1,984,100
Dec 28, 2023 131.27 132.11 130.45 130.68 129.16 2,586,900
Dec 27, 2023 130.30 131.90 130.30 131.48 129.96 1,022,300
Dec 22, 2023 129.22 130.78 129.22 130.21 128.70 1,548,400
Dec 21, 2023 128.13 129.23 128.04 129.16 127.66 1,935,400
Dec 20, 2023 128.56 129.68 127.15 127.41 125.93 2,295,800
Dec 19, 2023 126.54 128.26 126.48 128.17 126.68 1,583,300
Dec 18, 2023 124.37 125.98 123.90 125.92 124.46 1,566,100
Dec 15, 2023 124.68 125.13 123.58 123.74 122.31 8,909,600
Dec 14, 2023 122.67 124.68 122.61 124.37 122.93 2,575,800
Dec 13, 2023 119.01 122.05 118.18 121.99 120.58 4,008,400
Dec 12, 2023 119.16 119.41 118.55 119.13 117.75 1,474,200
Dec 11, 2023 118.85 119.47 117.92 119.26 117.88 1,882,100
Dec 8, 2023 116.98 118.86 116.50 118.50 117.13 2,724,700
Dec 7, 2023 117.21 117.42 116.05 117.00 115.64 1,666,200
Dec 6, 2023 116.32 117.63 116.17 116.71 115.36 3,226,800
Dec 5, 2023 114.00 116.09 113.92 115.76 114.42 2,993,600
Dec 4, 2023 112.95 114.75 112.89 114.23 112.91 1,519,100
Dec 1, 2023 110.65 113.97 109.76 113.66 112.34 3,283,900
Nov 30, 2023 111.00 112.02 110.38 111.38 110.09 3,729,700
Nov 29, 2023 108.50 110.59 108.32 110.10 108.82 2,451,900
Nov 28, 2023 108.93 109.00 107.16 108.47 107.21 2,465,800
Nov 27, 2023 110.33 110.51 109.68 109.75 108.48 2,031,100
Nov 24, 2023 110.21 111.42 109.84 110.33 109.05 1,976,100
Nov 23, 2023 110.23 111.36 110.15 110.21 108.93 842,100
Nov 22, 2023 110.65 111.81 109.92 110.43 109.15 2,371,000
Nov 21, 2023 111.18 112.08 110.68 110.68 109.40 2,249,800
Nov 20, 2023 112.22 112.28 111.40 111.68 110.38 864,600
Nov 17, 2023 111.50 112.49 111.49 112.03 110.73 1,273,600
Nov 16, 2023 111.26 111.42 110.44 111.05 109.76 991,900
Nov 15, 2023 110.67 111.69 110.61 111.12 109.83 1,861,800
Nov 14, 2023 109.31 110.71 109.28 110.20 108.92 2,271,000
Nov 13, 2023 107.23 108.33 106.75 107.74 106.49 1,891,700
Nov 10, 2023 107.00 107.54 106.40 107.32 106.08 1,701,000
Nov 9, 2023 107.12 108.19 106.83 106.96 105.72 1,179,700
Nov 8, 2023 107.25 107.91 106.70 106.78 105.54 1,399,600
Nov 7, 2023 108.18 108.32 107.38 107.64 106.39 1,534,000
Nov 6, 2023 109.75 110.39 108.22 108.60 107.34 2,071,600
Nov 3, 2023 109.00 110.26 108.68 109.49 108.22 1,970,300
Nov 2, 2023 105.32 108.21 105.31 107.95 106.70 2,092,000
Nov 1, 2023 105.00 105.33 103.40 104.81 103.59 2,182,900
Oct 31, 2023 105.18 105.41 103.98 104.79 103.57 4,676,200
Oct 30, 2023 103.50 104.88 103.50 104.53 103.32 2,401,100
Oct 27, 2023 1.47 Dividend
Oct 27, 2023 104.87 105.10 102.67 102.94 101.75 1,686,000
Oct 26, 2023 104.68 106.86 104.68 106.06 103.38 3,441,800
Oct 25, 2023 104.50 105.94 104.22 104.77 102.12 3,096,100
Oct 24, 2023 106.00 106.20 104.38 104.98 102.32 2,327,300
Oct 23, 2023 105.05 107.36 105.05 106.07 103.39 4,775,700
Oct 20, 2023 108.10 108.50 106.26 106.27 103.58 1,869,900
Oct 19, 2023 109.18 110.08 108.39 108.44 105.70 2,086,400
Oct 18, 2023 111.25 111.47 109.36 109.44 106.67 1,597,900
Oct 17, 2023 111.18 112.49 111.06 112.00 109.17 817,000
Oct 16, 2023 110.82 111.75 109.86 111.72 108.89 1,253,200
Oct 13, 2023 111.70 112.36 109.96 110.01 107.23 1,243,800
Oct 12, 2023 112.31 112.50 110.62 111.30 108.48 1,198,900
Oct 11, 2023 111.50 112.63 111.02 112.10 109.26 3,256,600
Oct 10, 2023 110.45 111.89 110.42 111.20 108.39 8,311,000
Oct 6, 2023 110.07 110.94 108.12 110.77 107.97 1,463,400
Oct 5, 2023 110.13 110.87 109.70 110.81 108.01 1,552,700
Oct 4, 2023 109.80 110.35 108.12 110.25 107.46 1,502,500
Oct 3, 2023 110.87 111.29 109.64 109.84 107.06 1,785,300
Oct 2, 2023 114.30 114.48 111.59 111.64 108.82 2,729,700
Sep 29, 2023 115.21 115.76 114.13 114.58 111.68 1,147,500
Sep 28, 2023 113.29 114.97 113.19 114.68 111.78 1,054,300
Sep 27, 2023 115.02 115.09 112.89 113.28 110.41 1,738,400
Sep 26, 2023 115.07 115.57 114.13 114.61 111.71 1,694,700
Sep 25, 2023 115.04 116.09 114.65 115.71 112.78 1,455,000
Sep 22, 2023 116.78 116.81 115.53 115.60 112.68 1,293,000
Sep 21, 2023 117.68 118.14 116.57 116.58 113.63 1,329,700
Sep 20, 2023 118.16 118.98 118.16 118.33 115.34 1,272,800
Sep 19, 2023 118.64 118.92 117.37 117.87 114.89 1,398,100
Sep 18, 2023 120.08 120.17 118.75 119.30 116.28 1,825,700
Sep 15, 2023 118.94 120.38 118.77 120.38 117.33 5,364,000
Sep 14, 2023 118.52 119.42 118.42 119.05 116.04 1,618,100
Sep 13, 2023 116.50 117.95 116.42 117.63 114.65 1,589,600
Sep 12, 2023 115.68 116.72 115.04 116.19 113.25 880,700
Sep 11, 2023 114.39 115.75 114.05 115.60 112.68 953,300
Sep 8, 2023 114.50 114.78 113.96 114.19 111.30 822,600
Sep 7, 2023 115.00 116.11 114.57 114.58 111.68 1,762,800
Sep 6, 2023 116.02 116.33 114.71 115.18 112.27 1,179,700
Sep 5, 2023 116.80 117.58 115.99 116.32 113.38 1,050,400
Sep 1, 2023 117.14 117.84 116.79 117.10 114.14 1,571,700
Aug 31, 2023 115.65 117.08 115.36 116.37 113.43 3,401,600
Aug 30, 2023 114.40 116.66 114.31 115.69 112.76 1,457,800
Aug 29, 2023 111.87 114.66 111.18 114.30 111.41 3,501,800
Aug 28, 2023 112.58 114.28 112.58 114.07 111.18 1,836,100
Aug 25, 2023 113.26 113.50 111.51 112.16 109.32 2,594,600
Aug 24, 2023 112.62 113.65 112.59 112.59 109.74 2,477,200
Aug 23, 2023 111.59 113.31 111.41 112.88 110.02 1,865,900
Aug 22, 2023 113.35 113.54 111.32 111.32 108.50 2,706,400
Aug 21, 2023 113.48 114.08 113.01 113.09 110.23 2,887,900
Aug 18, 2023 113.53 113.88 112.83 113.26 110.39 1,215,500
Aug 17, 2023 114.78 115.28 113.83 113.97 111.09 1,739,700
Aug 16, 2023 114.36 114.90 113.79 114.41 111.52 2,391,500
Aug 15, 2023 116.77 117.09 114.63 115.07 112.16 2,162,700
Aug 14, 2023 118.02 118.47 117.24 117.74 114.76 1,794,400
Aug 11, 2023 118.01 118.98 117.83 118.23 115.24 1,475,100
Aug 10, 2023 118.43 119.75 118.12 118.21 115.22 2,637,600
Aug 9, 2023 118.11 118.58 117.62 118.46 115.46 1,445,400
Aug 8, 2023 118.39 118.95 117.72 118.24 115.25 1,313,600
Aug 4, 2023 118.67 120.20 118.44 119.44 116.42 1,046,500
Aug 3, 2023 118.32 118.80 117.74 118.74 115.74 1,373,300
Aug 2, 2023 120.15 120.47 118.36 119.16 116.15 2,388,300
Aug 1, 2023 122.12 122.32 120.27 121.06 118.00 2,750,900
Jul 31, 2023 121.73 123.14 121.73 122.54 119.44 2,955,000
Jul 28, 2023 122.43 122.89 121.67 121.75 118.67 2,872,000
Jul 27, 2023 1.47 Dividend
Jul 27, 2023 122.81 123.09 121.35 121.60 118.52 3,147,400
Jul 26, 2023 123.05 124.00 122.55 123.41 118.86 5,302,800
Jul 25, 2023 123.89 124.12 123.02 123.17 118.62 5,313,400
Jul 24, 2023 123.36 124.25 123.10 123.42 118.87 4,753,300
Jul 21, 2023 124.00 124.06 123.25 123.39 118.84 6,350,500
Jul 20, 2023 124.00 124.00 122.85 123.65 119.09 2,150,600
Jul 19, 2023 122.92 123.62 122.52 123.38 118.83 2,066,900
Jul 18, 2023 121.95 122.84 121.55 122.59 118.07 4,002,200
Jul 17, 2023 121.25 122.14 121.15 121.65 117.16 1,578,700
Jul 14, 2023 121.88 122.00 121.12 121.37 116.89 1,273,400
Jul 13, 2023 120.64 121.65 120.56 121.32 116.84 1,516,100
Jul 12, 2023 120.89 121.25 120.01 120.27 115.83 1,671,600
Jul 11, 2023 119.91 119.94 119.08 119.83 115.41 1,784,700
Jul 10, 2023 119.15 119.71 118.79 119.37 114.96 1,935,400
Jul 7, 2023 118.25 119.71 118.11 119.15 114.75 1,295,200
Jul 6, 2023 119.41 119.87 118.58 118.74 114.36 1,919,400
Jul 5, 2023 119.69 120.58 119.18 120.49 116.04 2,037,200
Jul 4, 2023 120.32 120.44 119.51 120.05 115.62 412,500
Jun 30, 2023 119.26 120.04 118.95 119.64 115.22 1,776,600
Jun 29, 2023 118.36 118.94 118.13 118.64 114.26 2,133,400
Jun 28, 2023 118.89 118.91 117.45 118.13 113.77 1,858,200
Jun 27, 2023 117.65 118.92 117.41 118.76 114.38 1,508,600
Jun 26, 2023 115.65 117.66 115.65 117.37 113.04 1,055,800
Jun 23, 2023 116.44 116.71 115.64 115.70 111.43 1,625,000
Jun 22, 2023 116.87 117.44 116.29 117.32 112.99 1,424,000
Jun 21, 2023 117.50 118.17 117.00 117.52 113.18 1,471,300
Jun 20, 2023 118.27 118.49 117.36 118.05 113.69 1,579,900
Jun 19, 2023 119.30 119.30 118.58 118.86 114.47 454,900
Jun 16, 2023 118.51 119.34 118.45 119.10 114.70 6,516,400
Jun 15, 2023 118.20 118.83 117.92 118.61 114.23 1,130,900
Jun 14, 2023 118.58 119.28 117.51 118.27 113.91 1,136,400
Jun 13, 2023 116.55 118.57 116.55 118.24 113.88 1,142,900
Jun 12, 2023 116.14 116.91 115.72 116.36 112.07 918,800
Jun 9, 2023 117.00 117.42 116.09 116.34 112.05 1,347,400
Jun 8, 2023 117.43 118.07 116.64 117.19 112.86 1,589,800
Jun 7, 2023 117.66 118.56 116.73 117.51 113.17 1,480,500
Jun 6, 2023 115.32 117.77 115.02 117.65 113.31 2,025,200
Jun 5, 2023 116.65 116.82 115.31 115.35 111.09 1,328,600
Jun 2, 2023 114.48 116.78 114.35 116.65 112.34 2,855,300
Jun 1, 2023 113.54 114.33 112.31 113.55 109.36 2,216,800
May 31, 2023 113.54 114.06 112.18 113.22 109.04 3,567,600
May 30, 2023 114.94 115.50 113.68 114.04 109.83 1,034,400
May 29, 2023 115.21 115.36 114.86 115.07 110.82 920,500
May 26, 2023 113.42 114.85 113.16 114.74 110.51 2,048,000
May 25, 2023 113.00 113.91 111.88 113.00 108.83 2,328,100
May 24, 2023 115.00 115.25 112.41 112.84 108.68 5,637,900
May 23, 2023 117.87 118.58 117.36 117.43 113.10 3,258,700
May 19, 2023 119.67 120.13 117.44 117.98 113.63 2,146,100
May 18, 2023 119.39 119.41 117.69 119.04 114.65 1,797,500
May 17, 2023 118.74 119.75 118.67 119.63 115.21 1,363,800
May 16, 2023 119.06 119.91 118.02 118.23 113.87 2,176,400
May 15, 2023 118.98 120.16 118.95 119.95 115.52 1,859,000
May 12, 2023 118.68 119.28 117.70 118.91 114.52 1,901,200
May 11, 2023 117.16 118.21 116.60 118.08 113.72 2,169,600
May 10, 2023 118.19 118.46 116.77 117.78 113.43 2,369,800
May 9, 2023 116.96 117.81 116.16 117.63 113.29 1,748,600
May 8, 2023 118.00 118.98 117.57 117.99 113.64 2,504,400
May 5, 2023 115.87 117.92 115.80 117.73 113.39 2,995,500
May 4, 2023 117.51 117.65 114.17 114.40 110.18 3,423,600
May 3, 2023 118.05 119.67 117.61 118.25 113.89 1,944,500
May 2, 2023 122.10 122.10 117.51 118.26 113.90 4,758,200
May 1, 2023 122.45 123.17 121.57 121.71 117.22 5,514,300
Apr 28, 2023 121.45 122.19 121.20 122.13 117.62 2,513,400
Apr 27, 2023 1.43 Dividend
Apr 27, 2023 120.54 121.86 120.42 121.75 117.26 2,397,700
Apr 26, 2023 120.50 122.12 120.40 121.55 115.69 4,250,600
Apr 25, 2023 122.70 122.99 120.60 120.72 114.90 5,152,900
Apr 24, 2023 123.10 123.80 123.05 123.26 117.31 4,367,400

Related Tickers

RY.TO Royal Bank of Canada
136.41
+0.35%
 
CM.TO Canadian Imperial Bank of Commerce
65.61
+0.44%
 
TD.TO The Toronto-Dominion Bank
80.51
+0.30%
 
BNS.TO The Bank of Nova Scotia
64.60
+0.14%
 
NA.TO National Bank of Canada
111.58
+0.23%
 
TD The Toronto-Dominion Bank
58.92
+0.61%
 
RY Royal Bank of Canada
99.85
+0.66%
 
BNS The Bank of Nova Scotia
47.29
+0.42%
 
CM Canadian Imperial Bank of Commerce
48.02
+0.69%
 
HSBC HSBC Holdings plc
41.89
+0.65%