Canada markets close in 5 hours 14 minutes

Bank of Montreal (BMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.44+0.46 (+0.49%)
As of 10:46AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202493.3393.7193.0593.4493.4459,080
Apr 22, 202492.8193.3792.3092.9992.99409,000
Apr 19, 202491.2592.6291.1592.1492.14351,600
Apr 18, 202491.5891.8990.3491.0191.01718,100
Apr 17, 202491.5192.0990.3590.9690.96654,800
Apr 16, 202492.2892.4890.8491.1691.16709,100
Apr 15, 202493.6894.4592.3992.7592.75711,800
Apr 12, 202494.0094.1492.6193.0293.02701,300
Apr 11, 202495.5795.5794.0894.8194.81896,100
Apr 10, 202496.7196.9494.7495.5795.57962,400
Apr 09, 202498.4698.8397.5398.3698.36589,700
Apr 08, 202497.5198.3097.2598.0398.03347,100
Apr 05, 202496.2797.5895.9597.1597.15369,200
Apr 04, 202497.9498.9996.3896.6196.61858,600
Apr 03, 202496.3097.8796.2196.9096.90479,700
Apr 02, 202497.2097.6496.2596.4496.44414,600
Apr 01, 202497.6398.0297.0097.6197.61731,800
Mar 28, 202496.5097.9896.3297.6897.68397,200
Mar 27, 202495.8596.4395.6996.3896.38452,600
Mar 26, 202496.0796.2295.7295.9795.97271,100
Mar 25, 202495.6196.3695.6195.6995.692,251,100
Mar 22, 202496.1496.6095.4395.4995.49317,800
Mar 21, 202496.3697.0395.9896.4496.44413,000
Mar 20, 202493.8496.1593.7596.1396.13415,500
Mar 19, 202493.6794.5293.5394.0494.04371,800
Mar 18, 202493.9394.1393.1093.9293.92256,500
Mar 15, 202493.4894.3792.9793.8593.85437,900
Mar 14, 202495.5395.5393.4993.7793.77379,900
Mar 13, 202494.6195.6094.5195.5395.53868,100
Mar 12, 202494.6494.6894.0694.5394.53289,200
Mar 11, 202493.5294.5693.4294.4394.43361,600
Mar 08, 202494.2294.4693.8694.0394.03396,600
Mar 07, 202493.0694.0092.6293.8893.88422,300
Mar 06, 202492.3192.9591.8792.4792.47795,700
Mar 05, 202491.2992.0091.1391.4791.47670,000
Mar 04, 202490.6191.8890.5591.3891.38916,900
Mar 01, 202490.7491.2089.8990.7690.76619,900
Feb 29, 202490.0790.6289.6090.5090.50832,500
Feb 28, 202490.2690.6389.3789.5389.53672,500
Feb 27, 202490.6090.9788.5590.3990.392,282,700
Feb 26, 202494.5595.3093.8493.8893.88774,300
Feb 23, 202494.8295.5094.7494.9294.922,508,500
Feb 22, 202495.0096.0494.5594.7894.78567,300
Feb 21, 202494.6794.7594.0494.3094.30342,100
Feb 20, 202494.0194.9794.0194.6094.60520,700
Feb 16, 202494.2494.9393.9194.1994.19269,700
Feb 15, 202492.8494.7792.8494.5794.57507,600
Feb 14, 202491.5592.5991.4092.5892.58445,500
Feb 13, 202492.5092.5089.6790.5890.581,258,100
Feb 12, 202492.6293.8592.5193.8393.83450,500
Feb 09, 202492.0492.6691.4092.6492.64440,100
Feb 08, 202491.4191.9290.8891.8891.88314,700
Feb 07, 202492.1892.2691.4791.7591.75437,600
Feb 06, 202491.8092.6191.7192.0592.05644,200
Feb 05, 202493.2293.2291.8892.2192.21421,400
Feb 02, 202493.6993.7192.6893.4793.47588,000
Feb 01, 202494.2094.5893.3294.1194.111,233,800
Jan 31, 202495.4696.1394.0594.1894.18914,700
Jan 30, 202496.0996.3695.2395.8795.87582,000
Jan 29, 202495.5096.2894.5296.2496.242,365,400
Jan 29, 20241.123 Dividend
Jan 26, 202497.0397.1396.5196.8395.711,909,900
Jan 25, 202496.8597.0396.3296.7195.59613,300
Jan 24, 202496.6796.7595.9496.1094.99485,700
Jan 23, 202495.9996.6795.3395.5494.43330,200
Jan 22, 202496.2696.5295.3895.9494.83678,900
Jan 19, 202493.7495.9893.5595.8494.73631,800
Jan 18, 202493.6394.3593.4793.6992.60331,400
Jan 17, 202493.3294.1293.0793.5692.47443,500
Jan 16, 202493.8794.5193.1594.4093.31544,000
Jan 12, 202495.4695.8594.1394.3193.22383,900
Jan 11, 202495.3595.3593.7494.6793.57596,900
Jan 10, 202496.8797.4795.3695.4994.38916,300
Jan 09, 202497.9298.2596.8796.9095.78433,700
Jan 08, 202497.6198.7397.2898.6397.49428,800
Jan 05, 202497.0798.6796.7797.6196.48560,700
Jan 04, 202496.6697.9796.5297.0295.89920,400
Jan 03, 202497.1297.4496.5896.8695.74409,900
Jan 02, 202497.8898.6797.6197.8996.75592,800
Dec 29, 202398.5599.4098.4998.9497.79353,900
Dec 28, 202399.32100.1298.6198.7897.63608,700
Dec 27, 202398.7999.8398.6199.5598.40452,700
Dec 26, 202398.5599.0998.2498.9797.82260,300
Dec 22, 202397.5398.5997.5398.2397.09630,900
Dec 21, 202395.9397.3395.9397.2796.14782,500
Dec 20, 202396.3497.3495.2295.2694.16808,900
Dec 19, 202394.5396.1494.5396.1195.00507,700
Dec 18, 202392.7494.1192.6494.0292.93815,400
Dec 15, 202393.0093.5692.3992.4991.42810,500
Dec 14, 202391.2993.0891.2592.7791.691,362,200
Dec 13, 202387.7690.4687.1290.3689.31867,300
Dec 12, 202387.9587.9587.1387.6186.59457,900
Dec 11, 202387.6088.0586.9087.8686.84491,800
Dec 08, 202386.2887.5186.0887.2386.22796,400
Dec 07, 202385.9486.2085.2986.0785.07758,600
Dec 06, 202385.9886.7985.6385.8484.84650,700
Dec 05, 202384.2485.4783.9685.1384.14647,000
Dec 04, 202383.1884.7883.1884.3583.37760,600
Dec 01, 202381.4884.4081.1984.2283.241,359,600
Nov 30, 202381.5182.5581.1482.2981.34798,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...