Canada markets closed

Bank of Montreal (BMO-PT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.35-0.02 (-0.08%)
At close: 03:59PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202424.3624.4124.3424.3524.3511,300
Jun 20, 202424.3824.3824.3724.3724.373,000
Jun 19, 202424.3024.3524.2824.3024.3011,786
Jun 18, 202424.3124.3624.2824.3024.3014,298
Jun 17, 202424.2524.2824.1324.1624.168,237
Jun 14, 202424.1924.3424.1524.3424.3413,800
Jun 13, 202424.3524.3524.2324.2724.2718,100
Jun 12, 202424.2824.3024.2824.2824.289,651
Jun 11, 202424.2324.4824.2324.3024.308,299
Jun 10, 202424.3824.5424.3624.3724.372,503
Jun 07, 202424.0024.1523.9824.1524.1526,425
Jun 06, 202423.9424.0023.7724.0024.009,500
Jun 05, 202424.0724.1023.8323.9823.987,576
Jun 04, 202424.2324.2324.1024.1624.1658,348
Jun 03, 202424.3124.3124.2024.2024.201,900
May 31, 202424.4524.4524.3024.3224.321,800
May 30, 202424.5724.6124.5324.5424.5410,900
May 29, 202424.5624.5624.3824.5024.5060,100
May 28, 202424.4024.5024.4024.4724.4788,902
May 27, 202424.2624.3324.2524.3324.3322,027
May 24, 202424.2824.2824.2624.2624.2616,254
May 23, 202424.0724.3124.0724.3124.3110,572
May 22, 202424.0724.1024.0624.0624.069,286
May 21, 202424.0624.1024.0624.1024.102,700
May 17, 202424.0524.0524.0524.0524.052,900
May 16, 202424.1024.1024.0024.0024.0021,800
May 15, 202424.0524.0724.0024.0024.003,800
May 14, 202424.1024.1024.0624.1024.1013,000
May 13, 202424.2524.2524.0824.0824.08508
May 10, 202424.2224.2224.0724.1124.119,400
May 09, 202424.2124.2224.2124.2224.22230
May 08, 202424.3524.5224.3524.5224.5230,900
May 07, 202424.3024.3124.3024.3024.305,200
May 06, 202424.2624.3524.2624.3524.3530,400
May 03, 202424.4524.5524.4024.4024.403,416
May 02, 202424.2524.5024.2524.5024.50113,144
May 01, 202424.0924.3824.0924.3524.3517,901
Apr 30, 202424.4024.4724.1724.3224.3241,822
Apr 29, 202424.5724.5824.3024.3924.3913,687
Apr 26, 202424.2024.6024.1924.2824.28138,804
Apr 26, 20240.2265 Dividend
Apr 25, 202424.4324.6524.4324.6524.422,314
Apr 24, 202424.5024.6824.4924.6224.39454,167
Apr 23, 202424.3424.3524.1424.2023.985,200
Apr 22, 202424.1824.1824.1124.1423.9210,525
Apr 19, 202424.2024.3324.2024.3124.0911,546
Apr 18, 202424.2024.5024.2024.5024.27194,172
Apr 17, 202424.3524.4024.3024.3924.1782,510
Apr 16, 202423.9224.5023.9224.3524.13143,032
Apr 15, 202423.8023.8523.8023.8123.5910,175
Apr 12, 202423.7623.9023.7523.8523.6345,626
Apr 11, 202423.8723.9123.8323.9123.693,764
Apr 10, 202423.8523.9423.8523.9423.72700
Apr 09, 202423.7923.9723.7923.9723.755,580
Apr 08, 202423.9023.9723.9023.9723.751,408
Apr 05, 202423.7923.9023.7923.9023.6810,431
Apr 04, 202423.8023.8823.8023.8823.6630,055
Apr 03, 202423.8023.8023.7023.8023.5884,900
Apr 02, 202423.9023.9023.7923.8023.5814,250
Apr 01, 202424.0024.0023.7523.8123.5933,201
Mar 28, 202423.9224.0023.9023.9023.6830,500
Mar 27, 202423.8623.9823.8523.9823.763,780
Mar 26, 202423.5023.8923.5023.8523.6320,380
Mar 25, 202423.6023.8023.6023.6523.4311,500
Mar 22, 202423.6023.7523.6023.6523.4346,621
Mar 21, 202423.8023.8023.3223.7023.4834,687
Mar 20, 202422.8622.8722.8622.8722.669,900
Mar 19, 202422.3122.8322.3122.6522.4436,204
Mar 18, 202422.3722.4522.3722.4522.2438,500
Mar 15, 202422.1922.4222.1922.4222.2111,225
Mar 14, 202422.3022.3922.3022.3922.18340,234
Mar 13, 202422.4322.4522.3622.3622.156,501
Mar 12, 202422.3022.4522.2522.3822.17108,000
Mar 11, 202422.0222.3922.0122.3622.1538,789
Mar 08, 202422.3922.4022.3722.4022.1921,700
Mar 07, 202422.3022.4722.2922.4622.2569,253
Mar 06, 202421.8522.3421.8522.3422.1339,591
Mar 05, 202421.7921.9521.7921.8521.6523,114
Mar 04, 202421.5021.9021.5021.8021.60115,956
Mar 01, 202420.8521.2520.8521.2221.0318,625
Feb 29, 202420.1821.1020.1821.1020.9184,375
Feb 28, 202419.9420.7119.9420.7120.5237,940
Feb 27, 202419.7619.7619.7619.7619.58450
Feb 26, 202419.9219.9219.7519.7619.582,600
Feb 23, 202419.7819.8819.7219.7219.546,612
Feb 22, 202419.8119.8519.7619.8419.666,000
Feb 21, 202419.8219.8919.7919.7919.612,100
Feb 20, 202419.9019.9019.9019.9019.72-
Feb 16, 202419.9019.9019.8819.9019.723,250
Feb 15, 202419.7519.9019.7519.9019.7211,675
Feb 14, 202419.7519.7519.7019.7019.5261,400
Feb 13, 202419.6919.7319.6819.7019.526,200
Feb 12, 202419.7519.7519.7019.7019.5211,018
Feb 09, 202419.8419.8419.8419.8419.66100
Feb 08, 202419.8619.9519.8619.9519.771,636
Feb 07, 202419.7019.8619.7019.8619.68400
Feb 06, 202419.8519.8519.7019.7019.527,693
Feb 05, 202419.9119.9519.9019.9019.725,602
Feb 02, 202420.0020.1219.9020.0919.9114,360
Feb 01, 202419.8020.1419.8020.1319.959,262
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...