U.S. markets closed

Bank of Montreal (BMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
126.50-0.42 (-0.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021126.95127.04126.33126.50126.50948,729
Jun 11, 2021127.32127.50126.81126.92126.92931,200
Jun 10, 2021128.20128.88126.92126.95126.951,092,000
Jun 09, 2021127.86128.02126.78127.15127.151,404,800
Jun 08, 2021128.15128.72127.86128.17128.173,162,400
Jun 07, 2021128.50128.84128.06128.55128.551,078,800
Jun 04, 2021128.75129.14127.57128.00128.001,096,800
Jun 03, 2021127.62128.83127.00128.57128.571,243,500
Jun 02, 2021128.48128.82127.42127.42127.421,279,800
Jun 01, 2021127.05128.14126.69127.98127.983,981,900
May 31, 2021127.29127.46126.04126.19126.191,283,200
May 28, 2021126.50127.49125.39126.83126.831,610,100
May 27, 2021126.09127.11125.40126.18126.182,680,500
May 26, 2021124.78125.50122.51125.41125.412,446,000
May 25, 2021124.38125.33123.54123.60123.603,071,100
May 21, 2021123.14124.60123.11123.92123.921,749,000
May 20, 2021121.82123.39121.70123.14123.141,746,100
May 19, 2021121.28122.40120.94122.00122.001,886,100
May 18, 2021121.62122.80121.32122.36122.361,487,000
May 17, 2021120.13121.62120.09121.52121.521,497,200
May 14, 2021119.54120.81119.51120.65120.651,394,300
May 13, 2021116.39119.61116.39119.42119.423,845,300
May 12, 2021117.10117.66116.39116.49116.491,756,200
May 11, 2021116.61117.90116.50117.14117.144,270,600
May 10, 2021118.00118.80117.81117.81117.813,446,400
May 07, 2021116.67117.98116.67117.84117.841,629,500
May 06, 2021116.28117.35116.16117.30117.303,811,800
May 05, 2021115.61116.39115.28116.24116.243,793,200
May 04, 2021115.63115.92114.88115.51115.513,872,100
May 03, 2021116.20116.74115.69115.81115.815,043,200
Apr 30, 2021115.80116.44115.55116.01116.012,446,400
Apr 30, 20211.06 Dividend
Apr 29, 2021117.79117.91117.13117.25116.194,008,100
Apr 28, 2021117.03117.47116.90117.10116.045,604,800
Apr 27, 2021116.89117.15116.23116.80115.743,003,600
Apr 26, 2021116.04116.96116.04116.71115.654,386,900
Apr 23, 2021114.08116.02114.00116.01114.962,584,200
Apr 22, 2021113.70114.05113.10113.93112.901,860,400
Apr 21, 2021112.55113.90112.45113.79112.761,622,300
Apr 20, 2021113.77113.88112.34112.67111.651,843,600
Apr 19, 2021114.81115.19113.84114.07113.041,604,900
Apr 16, 2021115.00115.11114.44114.82113.781,817,300
Apr 15, 2021114.80114.85113.52114.56113.521,600,000
Apr 14, 2021114.06114.86113.75114.28113.254,557,900
Apr 13, 2021115.38115.66113.80113.86112.835,113,000
Apr 12, 2021115.00115.84114.55115.72114.672,572,500
Apr 09, 2021114.55115.48114.46114.89113.852,728,500
Apr 08, 2021113.48114.46112.90114.35113.323,919,700
Apr 07, 2021113.26113.99113.10113.83112.803,232,800
Apr 06, 2021114.00114.02112.91113.09112.071,332,900
Apr 05, 2021113.50113.93113.08113.62112.594,546,500
Apr 01, 2021112.00113.02111.81113.00111.981,492,100
Mar 31, 2021113.10113.10111.75112.02111.011,695,000
Mar 30, 2021113.20113.50112.78113.17112.15979,400
Mar 29, 2021112.58113.40112.06112.52111.504,033,500
Mar 26, 2021112.71113.22112.34112.96111.941,503,400
Mar 25, 2021110.65112.72110.20112.23111.222,138,500
Mar 24, 2021109.97111.28109.97110.56109.561,301,300
Mar 23, 2021110.69111.14109.63109.65108.661,424,600
Mar 22, 2021111.04111.35110.42110.76109.761,214,600
Mar 19, 2021111.73111.91110.33111.58110.576,958,700
Mar 18, 2021111.20112.69111.13111.83110.822,212,300
Mar 17, 2021110.04110.96109.79110.66109.663,206,300
Mar 16, 2021109.63110.01108.86109.60108.611,212,900
Mar 15, 2021110.35110.55108.87109.72108.731,757,400
Mar 12, 2021110.16110.51109.50110.21109.211,264,800
Mar 11, 2021110.25110.73109.51109.73108.741,396,200
Mar 10, 2021108.60110.79108.60110.15109.151,703,400
Mar 09, 2021108.50109.29107.82108.39107.412,741,800
Mar 08, 2021108.50109.58108.34108.89107.912,152,900
Mar 05, 2021107.55108.60107.36108.11107.132,394,600
Mar 04, 2021107.10107.76106.20106.55105.593,407,100
Mar 03, 2021107.93108.08107.23107.32106.351,321,200
Mar 02, 2021106.31107.85106.26107.40106.433,611,000
Mar 01, 2021105.33106.32104.28106.10105.144,124,600
Feb 26, 2021105.09105.82103.76103.98103.042,727,400
Feb 25, 2021107.91108.09105.65105.89104.932,325,500
Feb 24, 2021105.78108.57105.19107.80106.834,480,000
Feb 23, 2021103.00105.53102.10104.90103.954,349,700
Feb 22, 2021101.25102.23101.16101.84100.922,075,500
Feb 19, 202199.80101.3499.73101.25100.332,654,500
Feb 18, 202199.0099.7698.6199.6798.771,876,200
Feb 17, 202198.2199.9498.2199.3798.472,682,100
Feb 16, 202197.9198.3797.4398.2497.353,732,100
Feb 12, 202196.8197.9296.8197.6096.722,622,500
Feb 11, 202197.0997.5396.6796.8495.961,423,000
Feb 10, 202197.7997.8296.9897.3196.432,089,600
Feb 09, 202197.7998.0097.1897.6296.744,120,700
Feb 08, 202198.0898.3497.5497.7796.894,298,300
Feb 05, 202198.2098.2597.5097.8496.962,588,400
Feb 04, 202196.2298.1496.2197.9397.046,258,200
Feb 03, 202196.7296.7295.9596.2195.342,029,800
Feb 02, 202196.4196.8696.0096.4495.571,623,200
Feb 01, 202195.9196.1195.1695.7594.882,563,100
Jan 29, 202196.3997.2594.9095.1294.264,186,300
Jan 29, 20211.06 Dividend
Jan 28, 202197.5998.6597.0798.1396.195,229,300
Jan 27, 202197.7097.7296.9097.0595.133,711,000
Jan 26, 202198.4998.5097.3598.0596.112,368,600
Jan 25, 202197.6398.1797.0598.1496.202,832,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...