Canada markets closed

Bank of Montreal (BMO-PW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.10-0.08 (-0.33%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.0524.1024.0224.1024.10993,039
May 02, 202424.1524.1824.0024.1824.185,295
May 01, 202423.9224.1023.9224.1024.1061,161
Apr 30, 202423.9524.0023.8224.0024.0031,800
Apr 29, 202423.8023.9923.8023.9923.99700
Apr 26, 202424.0124.0123.8623.8823.882,000
Apr 26, 20240.240688 Dividend
Apr 25, 202424.1224.2424.1124.2424.002,200
Apr 24, 202424.2524.2524.0224.0723.83109,861
Apr 23, 202423.6723.8123.6723.8123.573,758
Apr 22, 202423.6623.7023.6323.6623.436,250
Apr 19, 202423.9523.9523.7623.7623.5211,144
Apr 18, 202423.8523.9023.8523.9023.664,100
Apr 17, 202423.8523.8523.8523.8523.61200
Apr 16, 202423.9424.0023.9023.9523.714,500
Apr 15, 202423.7523.7623.6623.6823.445,800
Apr 12, 202423.7523.7523.7323.7523.5150,697
Apr 11, 202423.7523.7523.6523.6523.425,400
Apr 10, 202423.7023.7023.7023.7023.468,700
Apr 09, 202423.8023.8023.6323.7723.53131,002
Apr 08, 202423.7523.8323.7523.8323.5946,703
Apr 05, 202423.7923.8923.7023.8923.6549,985
Apr 04, 202423.7523.7523.7023.7523.516,300
Apr 03, 202423.7023.7123.6623.6623.43268,022
Apr 02, 202423.6523.8023.6423.8023.5615,254
Apr 01, 202423.6823.7623.6823.7623.528,200
Mar 28, 202423.7523.9023.7523.8323.5917,012
Mar 27, 202423.9623.9923.6623.7123.4715,235
Mar 26, 202423.4923.8523.4923.8523.619,035
Mar 25, 202423.1723.4323.1723.4323.207,200
Mar 22, 202422.7523.2522.7523.1722.9424,862
Mar 21, 202422.5022.8222.5022.6222.4023,486
Mar 20, 202422.2822.4522.2522.4522.2346,300
Mar 19, 202421.7022.1521.7022.1021.889,471
Mar 18, 202421.7621.7621.7421.7521.538,300
Mar 15, 202421.8521.8521.7821.7821.56800
Mar 14, 202421.6221.8121.6221.8121.593,392
Mar 13, 202422.0022.0021.8021.8021.581,902
Mar 12, 202421.9522.0021.9122.0021.7836,300
Mar 11, 202421.7321.8521.6221.8521.639,300
Mar 08, 202421.7121.7821.7121.7721.554,050
Mar 07, 202421.6021.9321.6021.7721.553,700
Mar 06, 202421.4021.5021.4021.5021.292,542
Mar 05, 202421.2521.3021.2521.3021.09479
Mar 04, 202420.3421.3820.3221.2521.04112,437
Mar 01, 202420.3120.5020.3120.5020.30450
Feb 29, 202420.1020.5220.1020.2120.018,423
Feb 28, 202419.1919.7519.1919.7519.5535,496
Feb 27, 202419.0919.2019.0919.1518.9616,300
Feb 26, 202419.0319.0319.0319.0318.845,100
Feb 23, 202419.1019.1019.0119.0118.823,001
Feb 22, 202419.1619.2419.1019.1018.912,600
Feb 21, 202419.1519.1819.1319.1818.991,700
Feb 20, 202419.1619.4519.1619.1618.971,500
Feb 16, 202419.3019.3019.3019.3019.11-
Feb 15, 202419.0819.3019.0819.3019.1155,289
Feb 14, 202419.0819.1018.7919.1018.9150,725
Feb 13, 202419.0519.1219.0519.1018.914,300
Feb 12, 202419.1519.1519.0419.0418.854,300
Feb 09, 202419.2519.2519.2519.2519.061,000
Feb 08, 202419.1619.1719.1419.1718.986,448
Feb 07, 202419.3419.3919.3419.3919.201,400
Feb 06, 202419.3019.3019.1619.1618.97500
Feb 05, 202419.3019.3019.3019.3019.1195,000
Feb 02, 202419.4019.4219.2519.4219.231,900
Feb 01, 202419.0019.4319.0019.4319.24900
Jan 31, 202419.3019.4019.2019.4019.2115,609
Jan 30, 202419.3919.4319.1619.4319.2491,900
Jan 29, 202419.4519.4518.9719.2719.085,438
Jan 29, 20240.240688 Dividend
Jan 26, 202419.5019.5019.3019.4619.0330,000
Jan 25, 202419.3619.3619.2919.2918.861,812
Jan 24, 202419.5019.5219.5019.5219.091,261
Jan 23, 202419.1119.3819.1119.2318.80690
Jan 22, 202419.6119.6119.2819.3918.965,440
Jan 19, 202418.9319.5918.9319.5919.1610,637
Jan 18, 202419.1419.3219.0419.3218.893,933
Jan 17, 202418.9319.0118.9219.0118.593,145
Jan 16, 202418.8919.0018.8918.9118.493,419
Jan 15, 202418.8518.9218.8418.9118.498,067
Jan 12, 202418.7118.7118.6018.6018.19200
Jan 11, 202418.6818.6818.6818.6818.27-
Jan 10, 202418.5418.6818.5418.6818.2720,432
Jan 09, 202418.5018.5518.5018.5518.141,900
Jan 08, 202418.4018.8218.4018.5018.098,800
Jan 05, 202418.3218.4018.2818.4017.993,450
Jan 04, 202418.2218.2318.2218.2317.832,125
Jan 03, 202417.9018.0317.8018.0017.603,500
Jan 02, 202417.7717.8417.7717.8417.44900
Dec 29, 202317.7617.7617.7617.7617.372,489
Dec 28, 202317.4017.5217.4017.4617.071,663
Dec 27, 202317.2217.2217.2117.2116.832,645
Dec 22, 202317.1517.3917.1517.3917.002,250
Dec 21, 202317.0617.1817.0517.0516.675,005
Dec 20, 202317.0317.0617.0317.0616.681,234
Dec 19, 202317.1017.2016.9617.2016.8213,720
Dec 18, 202317.2517.2517.0517.1016.7224,200
Dec 15, 202317.1217.2317.1017.1016.726,200
Dec 14, 202317.4017.4017.2517.3216.946,450
Dec 13, 202317.5217.5217.3017.4017.0114,053
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...