Canada markets closed

Bank of Montreal (BMO-PY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.90+0.11 (+0.46%)
At close: 04:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202423.6023.9023.6023.9023.904,514
Jun 27, 202423.7923.7923.7923.7923.79-
Jun 26, 202423.8023.8023.7923.7923.79529
Jun 25, 202423.7723.7723.4223.4223.421,458
Jun 24, 202423.4223.7723.4223.7723.77200
Jun 21, 202423.1523.2023.1523.2023.202,500
Jun 20, 202422.7123.4022.7123.3123.316,200
Jun 19, 202422.8522.9022.7022.7422.7453,366
Jun 18, 202422.7522.9922.7522.8522.8558,376
Jun 17, 202423.0623.0622.7522.7522.756,300
Jun 14, 202423.0423.0423.0423.0423.04-
Jun 13, 202423.2023.2023.0423.0423.041,400
Jun 12, 202423.0223.3623.0223.1523.154,270
Jun 11, 202423.5223.5223.5223.5223.52245
Jun 10, 202423.5523.5523.5523.5523.552,001
Jun 07, 202423.4223.4223.4023.4123.411,800
Jun 06, 202423.4623.4623.4523.4523.451,800
Jun 05, 202423.4923.4923.4523.4523.451,301
Jun 04, 202423.7823.8723.5023.5023.503,300
Jun 03, 202423.7823.7823.7823.7823.78100
May 31, 202423.6523.6523.6523.6523.65100
May 30, 202423.7123.7723.6523.6523.654,400
May 29, 202423.7523.7923.6523.6523.652,300
May 28, 202423.7423.9423.7023.8023.8033,750
May 27, 202423.7023.7523.6623.7523.7513,153
May 24, 202423.6623.6623.6623.6623.66600
May 23, 202423.6523.7423.5523.7323.738,054
May 22, 202423.5423.6123.5223.5223.523,740
May 21, 202423.5223.5223.5223.5223.52-
May 17, 202423.5223.5223.5223.5223.52400
May 16, 202423.8523.8523.8523.8523.85-
May 15, 202423.9023.9023.8423.8523.857,615
May 14, 202423.7323.7323.7323.7323.731,115
May 13, 202423.7523.7523.5323.5323.533,884
May 10, 202423.7523.8623.7523.7523.752,936
May 09, 202423.5623.7523.5623.7523.753,469
May 08, 202423.6023.6023.5223.5223.521,100
May 07, 202423.6923.7023.6023.6123.612,593
May 06, 202423.5523.5523.5523.5523.55-
May 03, 202423.5323.7023.5323.5523.5553,905
May 02, 202423.6923.7023.6923.7023.706,263
May 01, 202423.5923.6923.5923.6923.6926,602
Apr 30, 202423.5223.6723.5223.6723.677,751
Apr 29, 202423.7023.7023.6823.6823.681,300
Apr 26, 202423.7523.7523.7523.7523.755,000
Apr 26, 20240.190875 Dividend
Apr 25, 202423.7623.8423.7423.8023.6168,100
Apr 24, 202423.7023.9923.6923.7023.5195,700
Apr 23, 202423.3923.6023.3023.6023.412,135
Apr 22, 202423.4323.4523.3023.3023.116,016
Apr 19, 202423.3723.3723.3723.3723.183,927
Apr 18, 202423.5823.5823.5823.5823.39-
Apr 17, 202423.5823.5823.5823.5823.3920,000
Apr 16, 202423.5223.6823.5223.6023.4130,700
Apr 15, 202423.3423.3423.3323.3323.145,400
Apr 12, 202423.3523.4023.3523.3623.1737,219
Apr 11, 202423.3923.4023.2623.3523.1654,200
Apr 10, 202423.0223.1423.0223.1422.952,600
Apr 09, 202423.2523.2522.9523.2523.062,100
Apr 08, 202423.3023.3023.2123.2123.0225,300
Apr 05, 202423.1523.3323.1023.3323.1468,100
Apr 04, 202423.0023.0023.0023.0022.82-
Apr 03, 202423.0023.0023.0023.0022.82700
Apr 02, 202423.0023.1623.0023.0022.821,001
Apr 01, 202423.0323.1023.0323.1022.916,950
Mar 28, 202423.0023.1823.0023.1822.992,146
Mar 27, 202423.0023.1222.9923.0622.885,300
Mar 26, 202423.1523.1722.9923.0022.8264,826
Mar 25, 202423.1223.1223.1023.1022.916,900
Mar 22, 202423.0123.1222.9723.0322.85115,911
Mar 21, 202422.4723.2422.4723.2423.051,186
Mar 20, 202422.1022.5022.1022.5022.324,800
Mar 19, 202422.0022.0022.0022.0021.82100
Mar 18, 202421.8521.9421.8421.8521.674,100
Mar 15, 202421.6921.6921.6921.6921.52-
Mar 14, 202421.5021.7021.5021.6921.521,884
Mar 13, 202421.4921.6921.4921.4921.3215,100
Mar 12, 202421.3221.3221.3221.3221.15100
Mar 11, 202421.6021.6021.6021.6021.43-
Mar 08, 202421.6021.6021.6021.6021.4390,000
Mar 07, 202421.5421.7021.5021.7021.536,510
Mar 06, 202421.6721.6721.6721.6721.50100
Mar 05, 202421.4021.4721.4021.4721.3050,600
Mar 04, 202421.0021.5621.0021.5621.392,600
Mar 01, 202420.2720.9920.2720.9920.827,900
Feb 29, 202420.4420.9520.2420.9520.787,200
Feb 28, 202419.8020.0019.7520.0019.844,629
Feb 27, 202419.8619.8619.7519.8019.641,800
Feb 26, 202419.6119.6119.6119.6119.45-
Feb 23, 202419.6119.6219.6119.6119.459,100
Feb 22, 202419.8019.9319.6119.6119.456,100
Feb 21, 202419.6819.7019.6319.6519.493,300
Feb 20, 202419.8019.8019.8019.8019.64-
Feb 16, 202419.8019.8019.8019.8019.64-
Feb 15, 202419.6119.8419.6119.8019.641,100
Feb 14, 202419.6019.8919.6019.8919.731,700
Feb 13, 202419.7619.8119.7619.8119.6513,200
Feb 12, 202419.7219.9219.7219.7219.562,100
Feb 09, 202419.5019.5019.5019.5019.342,700
Feb 08, 202419.7519.7519.6319.6319.471,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...