BMO - Bank of Montreal

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201777.9278.4777.8078.3578.35362,800
Nov 21, 201777.6677.7377.3777.5877.58303,200
Nov 20, 201777.5177.7877.2977.3377.33318,300
Nov 17, 201777.4277.6677.0977.5677.56322,700
Nov 16, 201777.2577.7577.1177.5877.58264,600
Nov 15, 201776.5077.0576.3276.9976.99277,100
Nov 14, 201776.7677.0676.4776.9176.91286,900
Nov 13, 201776.7677.1776.6377.0777.07267,400
Nov 10, 201777.7877.7876.8577.2277.22214,900
Nov 09, 201777.5777.8377.4577.7877.78202,500
Nov 08, 201777.7877.9677.5577.8777.87211,500
Nov 07, 201777.5877.7977.2677.6177.61222,200
Nov 06, 201777.7578.0177.5477.9777.97174,100
Nov 03, 201777.6677.7977.4477.7777.77222,100
Nov 02, 201776.8577.4276.6177.3977.39245,400
Nov 01, 201776.8476.9376.5776.6876.68259,600
Oct 31, 201776.6677.0576.4176.6176.61399,900
Oct 31, 20170.701 Dividend
Oct 30, 201777.9278.0677.7877.9877.28282,600
Oct 27, 201777.7378.0077.2978.0077.30287,800
Oct 26, 201777.8578.1477.7877.8177.11306,300
Oct 25, 201778.5778.8377.5177.7277.02333,700
Oct 24, 201778.3178.4478.1778.3177.61275,400
Oct 23, 201778.2678.5478.1478.2277.52253,500
Oct 20, 201778.5578.7178.1978.2477.54351,600
Oct 19, 201778.2878.8678.2878.8378.12323,700
Oct 18, 201778.2078.7778.2078.6677.95333,400
Oct 17, 201777.9178.1677.7178.1077.40844,500
Oct 16, 201778.0678.1577.8077.9077.20311,500
Oct 13, 201777.9778.2877.6278.1377.43458,500
Oct 12, 201778.0878.1577.7677.9277.22243,100
Oct 11, 201777.3778.1677.3778.0977.39295,800
Oct 10, 201777.1777.5577.1077.4076.70247,900
Oct 09, 201776.9576.9576.5176.6075.91105,900
Oct 06, 201776.9676.9976.4976.9076.21198,600
Oct 05, 201777.2377.2976.8877.0076.31230,900
Oct 04, 201776.9877.5076.9877.2676.57315,600
Oct 03, 201776.2977.1476.1577.1476.45386,800
Oct 02, 201775.5576.4675.5576.2175.52427,000
Sep 29, 201775.6976.1175.5075.7175.03353,300
Sep 28, 201775.0175.7974.8575.6074.92360,900
Sep 27, 201775.3175.7774.9374.9474.27383,100
Sep 26, 201775.0075.3574.7275.0874.41336,000
Sep 25, 201775.0875.4574.9474.9974.32286,800
Sep 22, 201775.3475.6675.0375.2474.56350,800
Sep 21, 201774.7575.4474.6375.1874.50340,800
Sep 20, 201774.9975.2874.3374.7574.08439,600
Sep 19, 201774.8975.2674.8074.9974.32336,400
Sep 18, 201775.3375.3774.5174.6974.02341,600
Sep 15, 201775.4475.7875.0275.2174.53406,600
Sep 14, 201775.3875.4175.1075.3774.69331,700
Sep 13, 201775.1275.5575.0475.4574.77386,000
Sep 12, 201775.0875.3674.6375.0874.41516,000
Sep 11, 201774.3375.1374.2874.9974.32501,500
Sep 08, 201773.4074.0273.2073.9973.32637,000
Sep 07, 201773.0373.5973.0373.3472.68476,600
Sep 06, 201772.1373.0671.7272.7972.141,139,100
Sep 05, 201772.1272.3771.7771.9371.28602,800
Sep 01, 201772.2672.6171.8972.2571.60347,900
Aug 31, 201771.9072.1171.4171.7971.14589,400
Aug 30, 201772.1472.1471.3871.4470.80523,400
Aug 29, 201773.5773.5771.3771.9371.28869,700
Aug 28, 201774.0474.1973.5673.8873.22344,100
Aug 25, 201773.9774.2373.6674.0073.33235,700
Aug 24, 201774.0174.0473.4573.6372.97304,600
Aug 23, 201772.8573.9972.4373.7573.09361,300
Aug 22, 201773.3273.4872.8672.9272.26328,900
Aug 21, 201772.6573.2372.4773.1072.44259,500
Aug 18, 201772.4972.8472.0872.7672.11327,600
Aug 17, 201772.8572.9872.3672.3671.71297,400
Aug 16, 201773.0373.2372.7973.0572.39329,300
Aug 15, 201773.4373.4372.5572.7072.05346,600
Aug 14, 201773.0573.6272.5173.1472.48392,000
Aug 11, 201772.6973.4772.3572.5271.87483,100
Aug 10, 201773.9074.0672.8772.9472.28379,400
Aug 09, 201774.4074.6773.9974.1073.43501,300
Aug 08, 201774.6575.1074.4874.9074.23390,000
Aug 07, 201774.8274.9274.5374.6774.00172,900
Aug 04, 201775.4575.5174.7174.8374.16316,100
Aug 03, 201775.6475.8475.2075.3274.64279,800
Aug 02, 201775.6076.1375.5475.7275.04245,700
Aug 01, 201776.0276.1875.1575.7875.10282,400
Jul 31, 201775.7076.1075.2875.8775.19233,300
Jul 28, 201775.7676.0075.4875.7175.03328,200
Jul 28, 20170.717 Dividend
Jul 27, 201777.0077.0075.8576.2374.83465,800
Jul 26, 201777.0677.3976.5876.9275.51403,200
Jul 25, 201777.4077.5776.6576.9475.53375,300
Jul 24, 201776.9377.1176.6276.9875.57270,900
Jul 21, 201776.8076.8776.4376.8275.41327,700
Jul 20, 201777.0077.2576.7476.8775.46339,100
Jul 19, 201776.6077.0776.6076.7375.33335,700
Jul 18, 201776.6276.8475.9576.4975.09294,500
Jul 17, 201776.5976.8776.0676.2674.86304,700
Jul 14, 201776.1976.7375.9776.6175.21325,200
Jul 13, 201776.1076.3675.8476.1474.75307,100
Jul 12, 201774.8376.4174.6576.0474.65636,200
Jul 11, 201774.3674.6874.0174.6273.25409,300
Jul 10, 201774.2674.9473.9874.5573.18326,100
Jul 07, 201774.2474.5973.7774.3773.01382,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...