Advertisement
Advertisement
U.S. markets open in 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bank of Montreal (BMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
133.56-0.25 (-0.19%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023133.80134.04133.08133.56133.564,043,000
Jan 27, 20231.43 Dividend
Jan 26, 2023133.87135.33133.35135.24133.815,316,900
Jan 25, 2023132.67133.63132.58133.48132.072,207,000
Jan 24, 2023133.00133.66132.50133.26131.852,612,000
Jan 23, 2023132.63133.67132.03133.23131.821,338,400
Jan 20, 2023131.35132.44130.59132.29130.892,289,800
Jan 19, 2023130.67131.45129.83131.36129.971,719,000
Jan 18, 2023132.01133.19131.25131.33129.942,037,800
Jan 17, 2023131.82132.19131.01132.01130.612,559,900
Jan 16, 2023130.99132.24130.57131.75130.36417,200
Jan 13, 2023129.20131.31129.09131.18129.792,996,900
Jan 12, 2023129.48130.32128.65130.00128.632,863,500
Jan 11, 2023128.04129.25128.04129.02127.664,322,300
Jan 10, 2023127.71128.10127.29127.65126.302,099,800
Jan 09, 2023128.33128.68127.37127.72126.372,016,600
Jan 06, 2023126.51128.00126.00127.87126.521,761,900
Jan 05, 2023125.61126.11124.78125.99124.661,394,100
Jan 04, 2023125.08127.06124.96126.22124.891,661,200
Jan 03, 2023124.02124.78123.24124.46123.141,900,700
Dec 30, 2022122.85123.56122.23122.66121.36706,600
Dec 29, 2022122.56123.66122.44123.45122.142,238,800
Dec 28, 2022122.78123.29121.65122.01120.721,296,200
Dec 23, 2022122.19122.77121.58122.69121.392,579,100
Dec 22, 2022122.75122.93121.03122.09120.801,158,300
Dec 21, 2022122.78124.06122.67123.11121.811,803,600
Dec 20, 2022120.71122.29120.58121.68120.392,141,400
Dec 19, 2022120.78121.81119.52120.09118.822,572,500
Dec 16, 2022119.96121.16119.80120.63119.355,149,500
Dec 15, 2022121.07122.08120.08120.75119.472,053,100
Dec 14, 2022122.60124.09121.82122.31121.021,559,100
Dec 13, 2022122.00125.20121.99122.89121.593,542,100
Dec 12, 2022125.09125.61123.64125.13123.811,770,900
Dec 09, 2022125.45126.68125.18126.16124.831,897,800
Dec 08, 2022128.90129.24125.02125.72124.392,066,800
Dec 07, 2022128.94130.31128.37128.54127.181,521,100
Dec 06, 2022132.60132.68128.43129.11127.742,572,300
Dec 05, 2022133.53134.58132.17133.01131.601,368,100
Dec 02, 2022131.95134.69131.74134.38132.962,535,800
Dec 01, 2022131.18133.24129.40133.00131.591,727,800
Nov 30, 2022129.55131.67129.50131.38129.992,626,000
Nov 29, 2022130.29130.77129.43130.54129.161,817,500
Nov 28, 2022131.69132.58129.70130.03128.662,421,900
Nov 25, 2022132.71133.37131.93132.12130.721,612,100
Nov 24, 2022132.72133.59132.15132.37130.97852,300
Nov 23, 2022131.79133.14131.79132.72131.321,981,900
Nov 22, 2022131.19132.45131.07131.99130.591,533,000
Nov 21, 2022132.09132.69130.81131.09129.701,813,700
Nov 18, 2022132.00132.58131.75132.27130.871,616,800
Nov 17, 2022130.50131.40130.02131.23129.841,050,000
Nov 16, 2022132.24132.43130.70131.74130.351,339,900
Nov 15, 2022133.22133.47131.67132.30130.90967,500
Nov 14, 2022132.77133.16132.11132.16130.763,389,100
Nov 11, 2022131.77133.98131.15132.83131.431,598,100
Nov 10, 2022129.00132.11128.73131.42130.036,013,400
Nov 09, 2022127.66127.88126.61126.73125.391,735,000
Nov 08, 2022128.00129.06127.93128.56127.201,318,700
Nov 07, 2022127.39128.40127.20127.78126.433,319,300
Nov 04, 2022126.00126.95125.40126.87125.531,539,500
Nov 03, 2022123.67125.11123.37124.47123.152,576,100
Nov 02, 2022125.20126.75124.54124.86123.543,221,500
Nov 01, 2022126.31126.67124.98125.27123.955,532,100
Oct 31, 2022126.01127.13125.27125.49124.163,863,100
Oct 31, 20221.39 Dividend
Oct 28, 2022126.66128.06126.45127.80125.071,831,600
Oct 27, 2022126.75127.46125.79126.34123.645,341,500
Oct 26, 2022124.16127.74124.08126.07123.383,786,600
Oct 25, 2022122.43124.76122.16124.59121.936,721,000
Oct 24, 2022123.27123.85122.63123.29120.663,648,800
Oct 21, 2022120.08122.74119.91122.56119.951,370,100
Oct 20, 2022120.90121.97119.91120.28117.711,289,100
Oct 19, 2022122.79122.80120.24120.92118.341,712,500
Oct 18, 2022124.10124.60122.70123.24120.611,681,200
Oct 17, 2022121.10122.66121.01121.94119.341,592,000
Oct 14, 2022120.61121.59119.19119.37116.821,871,100
Oct 13, 2022114.73120.38113.73119.60117.053,285,100
Oct 12, 2022114.90117.00114.43116.21113.731,611,500
Oct 11, 2022117.00117.10114.62114.86112.413,169,500
Oct 07, 2022120.25120.38117.50117.95115.431,913,800
Oct 06, 2022124.43124.50120.79121.17118.582,014,700
Oct 05, 2022124.08124.93123.40124.73122.071,730,800
Oct 04, 2022124.32126.00124.31125.29122.621,722,800
Oct 03, 2022121.68123.89121.07123.21120.581,251,800
Sep 30, 2022121.49123.22120.68121.07118.491,962,400
Sep 29, 2022122.07122.10120.16121.25118.661,870,500
Sep 28, 2022120.00123.71119.57123.22120.592,103,700
Sep 27, 2022122.95122.96120.37120.67118.101,628,800
Sep 26, 2022120.94122.83120.92122.23119.621,178,400
Sep 23, 2022122.75122.97120.28121.49118.902,351,700
Sep 22, 2022125.40126.31123.90124.03121.38854,300
Sep 21, 2022126.70126.79124.91124.97122.301,318,000
Sep 20, 2022127.13127.19125.09126.07123.381,136,600
Sep 19, 2022125.90127.70125.45127.55124.831,643,800
Sep 16, 2022126.58127.20125.96126.76124.063,631,500
Sep 15, 2022126.86129.04126.65127.85125.122,387,300
Sep 14, 2022126.35127.07125.28126.92124.211,560,300
Sep 13, 2022126.76126.98125.43125.85123.161,567,500
Sep 12, 2022128.26129.65128.20128.68125.932,595,500
Sep 09, 2022125.04127.74125.04127.44124.721,725,000
Sep 08, 2022120.98124.40120.60124.38121.731,597,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement