BMO.TO - Bank of Montreal

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 2020------
Apr 07, 2020------
Apr 06, 202070.4570.8568.7670.7070.703,811,600
Apr 03, 202068.0968.6165.8766.9566.951,591,500
Apr 02, 202067.3069.8066.8867.9667.963,317,700
Apr 01, 202067.5168.6566.6067.1367.132,798,400
Mar 31, 202067.8472.0067.5071.0671.063,658,700
Mar 30, 202067.0867.9364.7267.8167.813,043,900
Mar 27, 202067.0068.4065.2166.6666.662,805,500
Mar 26, 202069.9972.7968.3569.9869.983,482,800
Mar 25, 202065.9373.0064.4369.6769.676,015,900
Mar 24, 202060.4064.3559.0164.1064.105,574,400
Mar 23, 202061.5562.9755.7656.2456.245,328,000
Mar 20, 202062.0067.6760.5962.2662.268,743,500
Mar 19, 202058.6261.6958.1460.6760.675,091,100
Mar 18, 202056.9760.0056.0758.1358.135,353,600
Mar 17, 202063.0063.4458.9561.4161.417,088,300
Mar 16, 202062.9465.7561.0062.0162.014,621,900
Mar 13, 202065.5070.7764.3070.7770.778,046,800
Mar 12, 202067.0067.9659.8660.5060.5011,609,700
Mar 11, 202074.1774.7971.9172.3872.385,313,900
Mar 10, 202077.0877.2571.7775.9775.976,116,200
Mar 09, 202080.5080.5072.3473.1673.165,946,800
Mar 06, 202086.2086.2984.2984.3784.374,113,800
Mar 05, 202089.4389.4687.2688.0188.013,173,700
Mar 04, 202090.8891.1089.3390.9390.932,321,700
Mar 03, 202092.5693.0989.8489.9889.983,630,700
Mar 02, 202090.8392.2390.1292.1092.102,796,500
Feb 28, 202091.5892.4789.5991.2191.214,242,900
Feb 27, 202094.8694.9192.6893.5193.512,012,800
Feb 26, 202097.3097.7795.1795.7095.703,015,000
Feb 25, 202099.2299.6196.7897.2597.253,012,700
Feb 24, 2020100.00100.5099.4599.4799.472,826,800
Feb 21, 2020101.12101.48100.80100.92100.921,934,000
Feb 20, 2020101.03101.26100.83101.25101.251,558,000
Feb 19, 2020102.00102.00101.06101.09101.091,127,100
Feb 18, 2020101.64101.78101.23101.30101.302,277,600
Feb 14, 2020101.70101.91101.51101.81101.81546,100
Feb 13, 2020101.65102.03101.38101.75101.753,082,100
Feb 12, 2020102.31102.31101.74102.06102.061,977,800
Feb 11, 2020102.32102.62102.10102.16102.161,629,000
Feb 10, 2020102.26102.49101.83102.15102.151,864,500
Feb 07, 2020102.18102.50101.97102.49102.49852,400
Feb 06, 2020102.00102.52102.00102.47102.472,552,400
Feb 05, 2020101.90102.29101.57101.83101.832,350,200
Feb 04, 2020101.38101.76101.10101.29101.292,659,600
Feb 03, 2020101.21101.64100.52100.53100.533,794,600
Jan 31, 2020101.75101.85100.70100.93100.931,826,200
Jan 31, 20201.06 Dividend
Jan 30, 2020103.14103.50102.88103.37102.311,461,200
Jan 29, 2020103.68103.96103.33103.49102.433,678,300
Jan 28, 2020103.66104.03103.19103.72102.664,582,100
Jan 27, 2020103.05103.64103.00103.40102.344,184,800
Jan 24, 2020104.34104.59103.78104.02102.951,888,100
Jan 23, 2020104.35104.59103.71104.25103.182,397,400
Jan 22, 2020104.34104.75104.07104.40103.331,100,600
Jan 21, 2020103.75104.44103.51104.34103.271,384,400
Jan 20, 2020103.60104.45103.50103.50102.441,591,500
Jan 17, 2020103.50103.85103.40103.80102.741,545,900
Jan 16, 2020103.18103.49103.01103.36102.301,809,800
Jan 15, 2020102.65103.17102.64103.01101.951,729,600
Jan 14, 2020102.21102.78102.00102.71101.661,923,500
Jan 13, 2020101.42102.20101.13102.20101.154,100,400
Jan 10, 2020101.39101.57100.96101.42100.381,243,400
Jan 09, 2020101.50101.77101.13101.45100.411,683,900
Jan 08, 2020100.52101.63100.50101.08100.041,088,400
Jan 07, 2020100.55101.03100.31100.3599.32702,000
Jan 06, 2020100.11100.55100.07100.5299.491,147,500
Jan 03, 2020100.10100.6799.74100.6099.571,473,000
Jan 02, 2020101.04101.07100.25100.8599.82753,600
Dec 31, 2019100.50100.77100.13100.6499.61857,000
Dec 30, 2019101.25101.25100.46100.7299.69570,600
Dec 27, 2019101.14101.40100.66101.0199.97693,900
Dec 24, 2019101.23101.39100.60101.12100.081,093,500
Dec 23, 2019102.20102.30101.16101.25100.211,125,500
Dec 20, 2019101.62102.31101.62102.17101.123,208,800
Dec 19, 2019101.59102.13101.44101.71100.671,461,200
Dec 18, 2019101.90101.94101.13101.65100.611,801,400
Dec 17, 2019101.72102.20101.19102.00100.951,287,800
Dec 16, 2019101.67102.20101.57101.74100.701,180,600
Dec 13, 2019100.75101.83100.57101.47100.432,114,500
Dec 12, 201999.93100.7699.85100.5599.521,728,400
Dec 11, 201999.85100.4299.7599.9698.931,028,300
Dec 10, 201999.51100.4798.92100.0298.991,347,000
Dec 09, 201999.96100.1499.4599.7298.701,364,900
Dec 06, 2019100.00100.4499.81100.1299.091,176,400
Dec 05, 201999.3699.7598.9199.6598.632,521,500
Dec 04, 201998.9999.8798.9799.1998.171,898,000
Dec 03, 201999.7099.8397.5198.5797.563,555,000
Dec 02, 2019102.30102.42100.57100.7199.682,043,600
Nov 29, 2019102.25102.70102.14102.22101.17885,800
Nov 28, 2019102.10102.46102.07102.29101.24445,600
Nov 27, 2019101.52102.12101.36102.12101.071,343,400
Nov 26, 2019101.25101.50100.63101.50100.461,640,000
Nov 25, 2019101.19101.46100.96101.34100.301,844,500
Nov 22, 2019101.28101.45101.04101.08100.041,166,700
Nov 21, 2019101.57101.60101.01101.18100.141,798,900
Nov 20, 2019101.15101.92100.96101.46100.421,743,400
Nov 19, 2019101.55101.68101.04101.35100.311,803,200
Nov 18, 2019101.19101.39100.89101.38100.341,043,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...