Mail

BMO.TO - Bank of Montreal

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 08, 2020	-	-	-	-	-	-
Apr 07, 2020	-	-	-	-	-	-
Apr 06, 2020	70.45	70.85	68.76	70.70	70.70	3,811,600
Apr 03, 2020	68.09	68.61	65.87	66.95	66.95	1,591,500
Apr 02, 2020	67.30	69.80	66.88	67.96	67.96	3,317,700
Apr 01, 2020	67.51	68.65	66.60	67.13	67.13	2,798,400
Mar 31, 2020	67.84	72.00	67.50	71.06	71.06	3,658,700
Mar 30, 2020	67.08	67.93	64.72	67.81	67.81	3,043,900
Mar 27, 2020	67.00	68.40	65.21	66.66	66.66	2,805,500
Mar 26, 2020	69.99	72.79	68.35	69.98	69.98	3,482,800
Mar 25, 2020	65.93	73.00	64.43	69.67	69.67	6,015,900
Mar 24, 2020	60.40	64.35	59.01	64.10	64.10	5,574,400
Mar 23, 2020	61.55	62.97	55.76	56.24	56.24	5,328,000
Mar 20, 2020	62.00	67.67	60.59	62.26	62.26	8,743,500
Mar 19, 2020	58.62	61.69	58.14	60.67	60.67	5,091,100
Mar 18, 2020	56.97	60.00	56.07	58.13	58.13	5,353,600
Mar 17, 2020	63.00	63.44	58.95	61.41	61.41	7,088,300
Mar 16, 2020	62.94	65.75	61.00	62.01	62.01	4,621,900
Mar 13, 2020	65.50	70.77	64.30	70.77	70.77	8,046,800
Mar 12, 2020	67.00	67.96	59.86	60.50	60.50	11,609,700
Mar 11, 2020	74.17	74.79	71.91	72.38	72.38	5,313,900
Mar 10, 2020	77.08	77.25	71.77	75.97	75.97	6,116,200
Mar 09, 2020	80.50	80.50	72.34	73.16	73.16	5,946,800
Mar 06, 2020	86.20	86.29	84.29	84.37	84.37	4,113,800
Mar 05, 2020	89.43	89.46	87.26	88.01	88.01	3,173,700
Mar 04, 2020	90.88	91.10	89.33	90.93	90.93	2,321,700
Mar 03, 2020	92.56	93.09	89.84	89.98	89.98	3,630,700
Mar 02, 2020	90.83	92.23	90.12	92.10	92.10	2,796,500
Feb 28, 2020	91.58	92.47	89.59	91.21	91.21	4,242,900
Feb 27, 2020	94.86	94.91	92.68	93.51	93.51	2,012,800
Feb 26, 2020	97.30	97.77	95.17	95.70	95.70	3,015,000
Feb 25, 2020	99.22	99.61	96.78	97.25	97.25	3,012,700
Feb 24, 2020	100.00	100.50	99.45	99.47	99.47	2,826,800
Feb 21, 2020	101.12	101.48	100.80	100.92	100.92	1,934,000
Feb 20, 2020	101.03	101.26	100.83	101.25	101.25	1,558,000
Feb 19, 2020	102.00	102.00	101.06	101.09	101.09	1,127,100
Feb 18, 2020	101.64	101.78	101.23	101.30	101.30	2,277,600
Feb 14, 2020	101.70	101.91	101.51	101.81	101.81	546,100
Feb 13, 2020	101.65	102.03	101.38	101.75	101.75	3,082,100
Feb 12, 2020	102.31	102.31	101.74	102.06	102.06	1,977,800
Feb 11, 2020	102.32	102.62	102.10	102.16	102.16	1,629,000
Feb 10, 2020	102.26	102.49	101.83	102.15	102.15	1,864,500
Feb 07, 2020	102.18	102.50	101.97	102.49	102.49	852,400
Feb 06, 2020	102.00	102.52	102.00	102.47	102.47	2,552,400
Feb 05, 2020	101.90	102.29	101.57	101.83	101.83	2,350,200
Feb 04, 2020	101.38	101.76	101.10	101.29	101.29	2,659,600
Feb 03, 2020	101.21	101.64	100.52	100.53	100.53	3,794,600
Jan 31, 2020	101.75	101.85	100.70	100.93	100.93	1,826,200
Jan 31, 2020	1.06 Dividend
Jan 30, 2020	103.14	103.50	102.88	103.37	102.31	1,461,200
Jan 29, 2020	103.68	103.96	103.33	103.49	102.43	3,678,300
Jan 28, 2020	103.66	104.03	103.19	103.72	102.66	4,582,100
Jan 27, 2020	103.05	103.64	103.00	103.40	102.34	4,184,800
Jan 24, 2020	104.34	104.59	103.78	104.02	102.95	1,888,100
Jan 23, 2020	104.35	104.59	103.71	104.25	103.18	2,397,400
Jan 22, 2020	104.34	104.75	104.07	104.40	103.33	1,100,600
Jan 21, 2020	103.75	104.44	103.51	104.34	103.27	1,384,400
Jan 20, 2020	103.60	104.45	103.50	103.50	102.44	1,591,500
Jan 17, 2020	103.50	103.85	103.40	103.80	102.74	1,545,900
Jan 16, 2020	103.18	103.49	103.01	103.36	102.30	1,809,800
Jan 15, 2020	102.65	103.17	102.64	103.01	101.95	1,729,600
Jan 14, 2020	102.21	102.78	102.00	102.71	101.66	1,923,500
Jan 13, 2020	101.42	102.20	101.13	102.20	101.15	4,100,400
Jan 10, 2020	101.39	101.57	100.96	101.42	100.38	1,243,400
Jan 09, 2020	101.50	101.77	101.13	101.45	100.41	1,683,900
Jan 08, 2020	100.52	101.63	100.50	101.08	100.04	1,088,400
Jan 07, 2020	100.55	101.03	100.31	100.35	99.32	702,000
Jan 06, 2020	100.11	100.55	100.07	100.52	99.49	1,147,500
Jan 03, 2020	100.10	100.67	99.74	100.60	99.57	1,473,000
Jan 02, 2020	101.04	101.07	100.25	100.85	99.82	753,600
Dec 31, 2019	100.50	100.77	100.13	100.64	99.61	857,000
Dec 30, 2019	101.25	101.25	100.46	100.72	99.69	570,600
Dec 27, 2019	101.14	101.40	100.66	101.01	99.97	693,900
Dec 24, 2019	101.23	101.39	100.60	101.12	100.08	1,093,500
Dec 23, 2019	102.20	102.30	101.16	101.25	100.21	1,125,500
Dec 20, 2019	101.62	102.31	101.62	102.17	101.12	3,208,800
Dec 19, 2019	101.59	102.13	101.44	101.71	100.67	1,461,200
Dec 18, 2019	101.90	101.94	101.13	101.65	100.61	1,801,400
Dec 17, 2019	101.72	102.20	101.19	102.00	100.95	1,287,800
Dec 16, 2019	101.67	102.20	101.57	101.74	100.70	1,180,600
Dec 13, 2019	100.75	101.83	100.57	101.47	100.43	2,114,500
Dec 12, 2019	99.93	100.76	99.85	100.55	99.52	1,728,400
Dec 11, 2019	99.85	100.42	99.75	99.96	98.93	1,028,300
Dec 10, 2019	99.51	100.47	98.92	100.02	98.99	1,347,000
Dec 09, 2019	99.96	100.14	99.45	99.72	98.70	1,364,900
Dec 06, 2019	100.00	100.44	99.81	100.12	99.09	1,176,400
Dec 05, 2019	99.36	99.75	98.91	99.65	98.63	2,521,500
Dec 04, 2019	98.99	99.87	98.97	99.19	98.17	1,898,000
Dec 03, 2019	99.70	99.83	97.51	98.57	97.56	3,555,000
Dec 02, 2019	102.30	102.42	100.57	100.71	99.68	2,043,600
Nov 29, 2019	102.25	102.70	102.14	102.22	101.17	885,800
Nov 28, 2019	102.10	102.46	102.07	102.29	101.24	445,600
Nov 27, 2019	101.52	102.12	101.36	102.12	101.07	1,343,400
Nov 26, 2019	101.25	101.50	100.63	101.50	100.46	1,640,000
Nov 25, 2019	101.19	101.46	100.96	101.34	100.30	1,844,500
Nov 22, 2019	101.28	101.45	101.04	101.08	100.04	1,166,700
Nov 21, 2019	101.57	101.60	101.01	101.18	100.14	1,798,900
Nov 20, 2019	101.15	101.92	100.96	101.46	100.42	1,743,400
Nov 19, 2019	101.55	101.68	101.04	101.35	100.31	1,803,200
Nov 18, 2019	101.19	101.39	100.89	101.38	100.34	1,043,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...