Canada markets closed

Bank of Montreal (BMO-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.92-0.01 (-0.04%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.9424.9524.9224.9224.925,339
May 02, 202424.9124.9324.9124.9324.93505,804
May 01, 202424.9224.9324.9224.9224.923,502
Apr 30, 202424.9024.9624.9024.9224.9248,756
Apr 29, 202424.9124.9224.9124.9124.91973
Apr 26, 202424.9124.9224.9024.9124.9120,000
Apr 26, 20240.31875 Dividend
Apr 25, 202425.2525.2525.2125.2224.906,385
Apr 24, 202425.2025.2125.2025.2024.88115,229
Apr 23, 202425.1525.1825.1425.1824.863,887
Apr 22, 202425.1525.1525.1225.1224.801,529
Apr 19, 202425.1525.1625.1225.1224.8017,674
Apr 18, 202425.1225.1525.1225.1524.83500
Apr 17, 202425.1325.1425.1325.1424.821,700
Apr 16, 202425.1125.1125.1125.1124.79483
Apr 15, 202425.1525.1525.1025.1024.787,041
Apr 12, 202425.1425.1525.1025.1324.8144,417
Apr 11, 202425.1425.1425.1025.1424.824,300
Apr 10, 202425.1025.1425.1025.1424.827,600
Apr 09, 202425.0725.1025.0725.1024.784,900
Apr 08, 202425.0425.0525.0325.0424.725,818
Apr 05, 202425.0425.0425.0325.0324.7112,800
Apr 04, 202425.0125.0225.0125.0124.6984,100
Apr 03, 202425.0525.0525.0525.0524.73-
Apr 02, 202425.0225.1025.0225.0524.731,400
Apr 01, 202425.0025.1125.0025.0124.695,000
Mar 28, 202424.9925.0224.9924.9924.678,100
Mar 27, 202425.0125.0125.0125.0124.692,304
Mar 26, 202425.0025.0224.9925.0124.6912,863
Mar 25, 202424.9525.0024.9525.0024.686,060
Mar 22, 202424.9825.0124.9624.9624.6451,996
Mar 21, 202424.9925.0124.9925.0124.6924,423
Mar 20, 202424.9624.9724.8824.9624.6410,500
Mar 19, 202424.9424.9824.9424.9824.662,000
Mar 18, 202424.8824.9524.8824.9424.625,500
Mar 15, 202424.9024.9024.9024.9024.59-
Mar 14, 202424.8824.9024.8824.9024.59700
Mar 13, 202424.9024.9924.8224.8224.516,105
Mar 12, 202424.9024.9024.9024.9024.591,000
Mar 11, 202424.9824.9924.8224.9024.592,022
Mar 08, 202424.8024.8224.8024.8024.496,200
Mar 07, 202424.8224.8924.8024.8924.5810,046
Mar 06, 202424.7624.7624.7624.7624.451,000
Mar 05, 202424.8024.8224.8024.8024.491,170
Mar 04, 202424.8024.8024.8024.8024.49100
Mar 01, 202424.8024.8524.8024.8024.498,500
Feb 29, 202424.8324.8524.8324.8324.526,700
Feb 28, 202424.8324.9024.7824.9024.593,550
Feb 27, 202424.8024.8524.7624.8124.507,300
Feb 26, 202424.7524.8524.7524.7524.444,900
Feb 23, 202424.8024.8324.7524.7524.445,574
Feb 22, 202424.7224.7224.7124.7124.408,300
Feb 21, 202424.8524.8524.7224.7224.414,200
Feb 20, 202424.7124.8224.7124.7324.4215,100
Feb 16, 202424.7324.7524.7024.7324.427,600
Feb 15, 202424.6724.8924.6724.8924.5831,255
Feb 14, 202424.6724.7024.5524.6724.362,100
Feb 13, 202424.6624.7524.6624.7524.441,400
Feb 12, 202424.7524.7524.7024.7224.414,010
Feb 09, 202424.6924.7124.5924.6124.303,200
Feb 08, 202424.8024.8024.7524.7524.44221,513
Feb 07, 202424.7924.7924.7924.7924.48100
Feb 06, 202424.7524.7624.7524.7524.4410,900
Feb 05, 202424.8124.8124.8124.8124.50-
Feb 02, 202424.9024.9024.7224.8124.502,900
Feb 01, 202424.7224.9024.7224.9024.592,700
Jan 31, 202424.8624.8624.7224.7224.415,600
Jan 30, 202424.7024.7824.7024.7824.472,400
Jan 29, 202424.7124.8724.6524.8724.566,215
Jan 29, 20240.31875 Dividend
Jan 26, 202424.7524.9724.7524.9724.346,208
Jan 25, 202424.8924.9024.7024.7024.082,996
Jan 24, 202424.8324.8924.6624.8924.2622,021
Jan 23, 202424.6124.8724.6124.8524.228,100
Jan 22, 202424.7224.9024.7224.7524.132,975
Jan 19, 202424.7524.9724.6724.9724.348,945
Jan 18, 202424.6824.6824.6724.6724.05259,447
Jan 17, 202424.6624.6624.6624.6624.041,000
Jan 16, 202424.6624.6624.6524.6524.0311,097
Jan 15, 202424.6624.7024.6624.7024.081,200
Jan 12, 202424.6224.6224.6224.6224.00100
Jan 11, 202424.5324.7024.5324.7024.083,932
Jan 10, 202424.6224.8024.6224.7624.137,030
Jan 09, 202424.6624.6624.6124.6524.0336,450
Jan 08, 202424.6924.9024.6924.7124.091,500
Jan 05, 202424.8024.8524.8024.8524.223,000
Jan 04, 202424.6524.8024.6524.8024.17200
Jan 03, 202424.7524.8024.7524.7624.13900
Jan 02, 202424.7324.7424.7324.7424.121,250
Dec 29, 202324.5624.8124.5624.8124.182,877
Dec 28, 202324.6524.6524.3124.5623.946,602
Dec 27, 202324.9524.9524.9324.9324.30400
Dec 22, 202324.5424.9924.5424.9924.366,862
Dec 21, 202324.4024.4524.3724.3723.7515,300
Dec 20, 202324.3724.4024.3624.4023.783,058
Dec 19, 202324.3624.3624.3624.3623.75300
Dec 18, 202324.6024.6024.5024.5023.888,100
Dec 15, 202324.5524.6024.5124.6023.983,700
Dec 14, 202324.4524.6024.4524.5523.936,334
Dec 13, 202324.4024.4024.4024.4023.784,351
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...