Canada markets open in 1 hour 35 minutes

Bank of Montreal (BMO-PE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.33-0.15 (-0.59%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.4525.4625.3225.3325.338,092
May 02, 202425.4025.4825.3125.4825.4839,419
May 01, 202425.1025.3625.1025.3225.328,794
Apr 30, 202424.9325.1524.9325.0825.0810,033
Apr 29, 202425.0025.0024.8724.9924.998,010
Apr 26, 202425.0025.0024.9024.9424.9421,808
Apr 26, 20240.426 Dividend
Apr 25, 202425.0625.1425.0025.1424.7113,400
Apr 24, 202425.1225.1225.0025.0024.5810,876
Apr 23, 202425.0425.0925.0425.0524.631,700
Apr 22, 202425.2025.2024.9825.0324.612,721
Apr 19, 202425.1525.1525.0525.1024.6712,128
Apr 18, 202425.0925.2225.0925.2224.794,225
Apr 17, 202424.9125.2324.9125.2324.801,100
Apr 16, 202425.0025.2025.0025.0624.644,700
Apr 15, 202424.9925.0624.9424.9424.527,375
Apr 12, 202425.1225.1224.9925.1024.6714,334
Apr 11, 202425.4625.4625.1525.1524.725,200
Apr 10, 202425.1325.2025.1225.2024.778,407
Apr 09, 202425.1825.2025.1525.1524.7212,150
Apr 08, 202425.1525.2025.1025.1024.673,200
Apr 05, 202425.0325.1525.0325.1524.727,787
Apr 04, 202425.0025.1025.0025.0524.632,101
Apr 03, 202425.0725.0925.0525.0724.6532,600
Apr 02, 202425.0125.0525.0125.0524.632,139
Apr 01, 202424.9525.0224.9425.0024.5811,900
Mar 28, 202424.8424.9824.8424.9724.5534,856
Mar 27, 202424.9024.9624.8124.8724.4563,290
Mar 26, 202424.8524.8524.7524.8024.3810,058
Mar 25, 202424.9424.9424.8024.8024.387,350
Mar 22, 202424.9724.9724.7824.7824.3614,762
Mar 21, 202424.8924.8924.7924.8824.469,850
Mar 20, 202424.9024.9024.7324.7324.315,900
Mar 19, 202424.8024.9024.7524.8324.4135,358
Mar 18, 202424.7024.7424.7024.7124.297,300
Mar 15, 202424.8224.8224.7524.7524.335,190
Mar 14, 202424.9024.9024.7424.8224.404,083
Mar 13, 202424.8924.8924.7724.8724.453,901
Mar 12, 202424.5824.7324.5824.7324.311,502
Mar 11, 202424.8924.8924.6524.7124.2952,650
Mar 08, 202424.6624.7824.6624.7824.362,300
Mar 07, 202424.8724.8724.6424.7424.3210,200
Mar 06, 202424.9524.9524.8824.9024.489,218
Mar 05, 202424.9624.9924.8924.9224.5018,600
Mar 04, 202424.8024.8724.8024.8724.455,465
Mar 01, 202424.8024.8024.7024.7624.357,300
Feb 29, 202424.6824.9024.6024.6524.2343,185
Feb 28, 202424.4724.5124.4124.5124.0935,614
Feb 27, 202424.4524.4624.4024.4624.056,708
Feb 26, 202424.5424.5424.5124.5124.092,321
Feb 23, 202424.5924.6924.5524.5524.1320,099
Feb 22, 202424.6524.7724.6024.7724.3513,062
Feb 21, 202424.6524.6524.6024.6524.235,770
Feb 20, 202424.5424.7924.5424.6024.1812,728
Feb 16, 202424.7724.7724.6524.7724.352,900
Feb 15, 202424.8924.8924.7024.7824.364,675
Feb 14, 202424.7524.8024.7324.7924.374,450
Feb 13, 202424.8724.8724.7324.8024.3811,400
Feb 12, 202424.8724.8724.8224.8424.426,130
Feb 09, 202424.9524.9524.7524.8224.4013,100
Feb 08, 202424.9625.0024.7024.9524.5326,261
Feb 07, 202424.9024.9924.9024.9524.5354,690
Feb 06, 202424.8725.0024.8625.0024.5817,645
Feb 05, 202425.1025.1024.9524.9524.5318,383
Feb 02, 202425.0125.0624.9925.0624.6413,800
Feb 01, 202425.0025.0924.9825.0124.5934,860
Jan 31, 202424.8425.1524.8425.0524.6320,710
Jan 30, 202424.8324.8524.7724.8424.4216,325
Jan 29, 202424.7424.8024.5524.8024.3810,998
Jan 29, 20240.426 Dividend
Jan 26, 202424.8524.9024.8024.9024.067,665
Jan 25, 202424.8524.9524.8024.8023.964,883
Jan 24, 202424.8524.9524.7624.9524.118,335
Jan 23, 202424.8724.8724.7524.8023.964,901
Jan 22, 202424.7124.7824.7124.7223.895,200
Jan 19, 202424.5024.8924.5024.7223.8918,363
Jan 18, 202424.4024.6024.4024.6023.7768,549
Jan 17, 202424.5024.5024.3824.3823.568,194
Jan 16, 202424.5024.5024.4524.5023.6725,083
Jan 15, 202424.3924.4924.3524.4923.666,830
Jan 12, 202424.4524.4524.4024.4523.623,800
Jan 11, 202424.5024.5024.4024.4023.584,018
Jan 10, 202424.5524.5624.3024.5023.6717,327
Jan 09, 202424.6024.6024.5124.5123.683,800
Jan 08, 202424.4024.4024.4024.4023.585,285
Jan 05, 202424.6424.6424.4024.4023.588,636
Jan 04, 202424.6924.6924.5024.5123.685,600
Jan 03, 202424.4524.7224.4524.7123.884,700
Jan 02, 202424.2424.5424.2424.5423.715,450
Dec 29, 202324.3824.4024.1524.4023.586,876
Dec 28, 202324.2924.3524.2924.3523.532,250
Dec 27, 202324.3824.3824.2524.3023.488,005
Dec 22, 202324.1824.3024.1624.3023.487,250
Dec 21, 202324.1624.3024.1624.3023.4817,949
Dec 20, 202324.2524.3224.2524.2523.438,702
Dec 19, 202324.2524.2524.1824.2523.431,550
Dec 18, 202324.2324.2524.2024.2523.437,530
Dec 15, 202324.1824.2224.1124.1123.308,750
Dec 14, 202324.1224.2524.1024.2523.437,000
Dec 13, 202324.1024.1024.0024.0523.243,221
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...