BMO - Bank of Montreal

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201970.0970.3268.8770.1770.17304,200
Aug 15, 201969.5069.6968.8769.2869.28386,200
Aug 14, 201970.5170.6669.3269.6169.61488,400
Aug 13, 201971.0272.0270.4871.6071.60271,200
Aug 12, 201971.8071.8070.8771.1571.15240,700
Aug 09, 201972.3072.5771.9472.2672.26190,700
Aug 08, 201972.0072.7871.7372.3072.30214,900
Aug 07, 201970.9871.8570.3871.5771.57414,400
Aug 06, 201972.1572.1570.6071.5871.58832,400
Aug 05, 201972.5072.5871.6871.8771.87618,400
Aug 02, 201973.5173.5472.5073.1573.15426,700
Aug 01, 201974.3674.6873.4073.6873.68397,300
Jul 31, 201975.0175.2274.3174.8174.81423,100
Jul 31, 20191.03 Dividend
Jul 30, 201975.8075.9975.2275.7574.72453,100
Jul 29, 201975.8076.4675.8076.1575.11309,500
Jul 26, 201975.8676.0575.4475.9174.88258,200
Jul 25, 201976.0976.2175.5875.8174.78404,000
Jul 24, 201975.3275.9775.2875.8974.86347,800
Jul 23, 201975.1975.6075.1975.4574.42330,100
Jul 22, 201975.5475.6375.0875.2874.26303,600
Jul 19, 201975.9876.0975.4675.5574.52297,600
Jul 18, 201975.5876.0475.5376.0274.99331,200
Jul 17, 201976.0076.3975.7375.7974.76241,200
Jul 16, 201976.3276.6576.0076.0174.98336,700
Jul 15, 201976.8276.9676.0276.1375.09300,700
Jul 12, 201977.0277.0776.6776.7075.66374,800
Jul 11, 201976.5576.9376.4876.8175.77303,800
Jul 10, 201977.0477.4476.4776.5375.49425,000
Jul 09, 201976.5076.9676.4476.8975.842,874,300
Jul 08, 201976.8376.9776.5876.7675.721,479,300
Jul 05, 201976.6177.2076.4177.1876.13448,000
Jul 03, 201976.4576.7676.2376.6175.57405,000
Jul 02, 201975.8376.3675.7476.1775.13937,500
Jul 01, 201976.0076.2975.5975.7174.68153,300
Jun 28, 201975.5575.6775.2375.4574.42448,000
Jun 27, 201975.1275.3574.7675.0774.05326,300
Jun 26, 201975.1475.3874.8775.1474.12398,600
Jun 25, 201975.6475.8075.0775.1474.12306,200
Jun 24, 201975.5075.8375.4475.6574.62377,100
Jun 21, 201976.0976.1675.5375.5474.51393,700
Jun 20, 201976.1476.3675.4876.1275.08306,700
Jun 19, 201975.3075.7075.2575.4674.43287,000
Jun 18, 201974.2675.2974.2675.1474.12351,200
Jun 17, 201974.4774.8474.1974.2273.21209,600
Jun 14, 201974.2874.5873.8174.3673.35266,300
Jun 13, 201974.3774.6174.0874.3673.35225,600
Jun 12, 201974.9275.0574.1974.3073.29373,000
Jun 11, 201975.2575.4974.7774.9073.88461,200
Jun 10, 201975.0075.2374.7474.8773.85236,200
Jun 07, 201974.6774.8674.4174.4773.461,405,000
Jun 06, 201974.3474.7273.9574.2973.28344,700
Jun 05, 201974.6074.7974.0674.3073.29367,500
Jun 04, 201973.8574.6273.3574.5273.51507,800
Jun 03, 201972.3773.3372.3773.1372.141,315,300
May 31, 201972.6872.7671.9772.6171.62516,100
May 30, 201974.4874.6573.3973.5272.52467,400
May 29, 201975.4775.7373.9674.4573.44711,700
May 28, 201976.8076.8476.0476.0475.01402,700
May 24, 201975.9477.3975.8977.1176.06477,500
May 23, 201976.5976.7774.9575.5774.54602,500
May 22, 201977.8577.8877.3177.4576.40263,900
May 21, 201977.3678.1076.9677.9976.93326,900
May 20, 201976.6077.4276.5477.1076.05158,700
May 17, 201976.6976.9876.4776.8075.76379,900
May 16, 201977.3877.6777.0877.2276.17357,300
May 15, 201976.4077.2076.2977.0876.03283,900
May 14, 201976.5077.1376.0276.7375.69288,400
May 13, 201976.8276.9176.0476.3175.27426,100
May 10, 201977.6177.9076.7977.6576.59305,000
May 09, 201977.5077.9177.1977.6676.60443,500
May 08, 201978.2478.5278.0578.2077.14293,500
May 07, 201978.2878.6078.0678.3677.29420,600
May 06, 201977.7079.2277.7079.1178.03331,900
May 03, 201978.6579.2878.6579.0878.00278,900
May 02, 201978.4778.9078.3678.4977.42389,700
May 01, 201978.8479.2378.6278.6277.551,440,700
Apr 30, 201978.0279.0878.0078.9777.90487,500
Apr 30, 20190.743 Dividend
Apr 29, 201978.4379.2278.4079.1477.33433,100
Apr 26, 201978.0778.7378.0678.5876.78318,700
Apr 25, 201977.9278.3577.7378.1276.33485,900
Apr 24, 201978.5378.5877.9078.1076.31466,500
Apr 23, 201978.8779.3578.5778.6876.88497,900
Apr 22, 201978.7679.1578.6878.9777.16314,400
Apr 18, 201978.5679.0578.5378.8477.04334,100
Apr 17, 201978.2078.9178.2078.7776.97486,900
Apr 16, 201977.3877.9377.3377.8176.03358,100
Apr 15, 201977.5977.7877.1877.3875.61381,900
Apr 12, 201977.1277.7877.1277.4575.68439,800
Apr 11, 201976.2577.0176.2576.6674.911,399,800
Apr 10, 201976.5176.7076.2576.5774.82266,000
Apr 09, 201976.3076.8576.1576.4674.71410,200
Apr 08, 201976.4676.7876.3176.7775.02339,300
Apr 05, 201976.4276.6576.0376.4174.66331,400
Apr 04, 201976.5776.8876.4376.5874.83399,600
Apr 03, 201976.8077.0476.5776.5774.82474,300
Apr 02, 201976.2876.6775.9876.5274.77574,100
Apr 01, 201975.5476.2475.1476.2174.47598,100
Mar 29, 201975.6475.6474.6574.8273.11463,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...