BMO.TO - Bank of Montreal

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Nov 17, 201799.0299.1298.7299.0099.00810,000
Nov 16, 201798.3599.0998.3498.9598.95885,300
Nov 15, 201797.6598.3597.5398.2998.29901,100
Nov 14, 201797.6498.1397.5897.9997.99805,300
Nov 13, 201797.6198.2597.5298.1698.16617,400
Nov 10, 201798.6698.6797.5197.8697.861,006,200
Nov 09, 201798.7598.8598.4298.6198.61853,100
Nov 08, 201799.2399.2398.7599.1099.10835,600
Nov 07, 201799.0299.3898.8399.1799.17649,200
Nov 06, 201799.4099.4498.9499.1799.17848,100
Nov 03, 201798.9999.2998.6699.2799.27730,300
Nov 02, 201798.8099.1598.4099.1299.121,443,200
Nov 01, 201798.8299.1898.6198.6798.671,039,100
Oct 31, 201798.7299.3098.5198.8398.831,493,500
Oct 31, 20170.9 Dividend
Oct 30, 201799.90100.2199.85100.0199.111,282,400
Oct 27, 2017100.11100.3299.80100.0399.131,234,500
Oct 26, 201799.99100.2899.76100.0199.111,084,700
Oct 25, 201799.5899.9699.3199.5298.621,595,200
Oct 24, 201799.0599.4198.9999.3198.42957,100
Oct 23, 201799.0099.2998.7898.8597.96898,700
Oct 20, 201798.6199.1798.5798.7697.871,186,400
Oct 19, 201797.7198.4597.6898.4597.56947,000
Oct 18, 201797.6598.2597.6598.0097.121,077,000
Oct 17, 201797.6897.9897.6597.8596.971,184,800
Oct 16, 201797.7797.8597.4897.6096.721,023,700
Oct 16, 20170.030957 Dividend
Oct 13, 201797.0197.7497.0097.5396.621,014,300
Oct 12, 201797.4797.5597.0497.0896.18864,700
Oct 11, 201797.0097.4496.8597.2496.33871,600
Oct 10, 201796.4097.0096.3196.8095.90868,900
Oct 06, 201796.7596.7996.0296.5195.61845,100
Oct 05, 201796.4796.8996.4396.7995.89950,400
Oct 04, 201796.4996.6996.0996.3595.451,748,500
Oct 03, 201795.6596.3395.3196.3395.431,685,300
Oct 02, 201794.9495.5594.6095.3694.471,502,500
Sep 29, 201794.2195.0094.1494.4393.551,324,100
Sep 28, 201793.6094.2193.3593.9793.091,172,000
Sep 27, 201792.9993.6492.9793.4992.621,658,300
Sep 26, 201792.6092.8792.5092.8491.981,031,900
Sep 25, 201792.7692.9492.6192.7791.911,237,300
Sep 22, 201792.8092.9292.6092.7691.901,178,800
Sep 21, 201792.2293.0592.1792.7691.901,042,900
Sep 20, 201792.0492.2691.8192.1691.301,135,600
Sep 19, 201791.9892.3891.8692.0091.14918,400
Sep 18, 201791.7292.0191.3891.8490.98855,600
Sep 18, 20170.030957 Dividend
Sep 15, 201791.7792.2391.5091.6890.806,389,800
Sep 14, 201791.9092.0591.5991.8991.00999,800
Sep 13, 201791.5792.1491.5091.9091.011,230,900
Sep 12, 201791.0391.7490.5891.4390.551,445,200
Sep 11, 201790.3091.0490.1790.8990.011,872,500
Sep 08, 201789.0189.9388.6689.8989.022,100,600
Sep 07, 201789.1889.4288.7988.9488.081,802,900
Sep 06, 201789.2489.4488.6389.0088.141,676,500
Sep 05, 201789.5089.5388.7589.0388.171,834,300
Sep 01, 201789.7089.9489.2089.4988.631,622,800
Aug 31, 201790.4090.5389.5789.6188.751,951,000
Aug 30, 201790.3190.6790.0390.1089.231,373,800
Aug 29, 201791.5091.5189.2190.0789.202,630,600
Aug 28, 201792.3192.4391.7592.4391.54898,400
Aug 25, 201792.3692.6492.1692.3191.42601,500
Aug 24, 201792.7992.8392.1192.2491.351,344,800
Aug 23, 201791.4192.9491.1792.4991.601,567,400
Aug 22, 201792.0092.1291.5291.6390.75853,400
Aug 21, 201791.3092.0491.1891.8590.96710,800
Aug 18, 201791.5991.6090.7391.5390.651,181,500
Aug 17, 201792.1192.2891.5691.7790.88890,300
Aug 16, 201792.8593.1892.1492.2091.311,166,000
Aug 15, 201793.5093.5192.5092.6691.77899,300
Aug 14, 201792.4693.5292.2093.0392.131,264,900
Aug 11, 201792.8893.2791.8192.0191.121,551,100
Aug 10, 201793.8593.9592.7793.0092.101,241,300
Aug 09, 201794.5094.9794.0194.1293.21940,900
Aug 08, 201794.5695.1094.5094.9294.001,017,400
Aug 04, 201795.1895.2294.4694.6193.70783,000
Aug 03, 201795.2795.5594.5594.7293.81921,000
Aug 02, 201795.2095.6095.1095.1394.21888,700
Aug 01, 201794.8995.1593.9995.0094.08993,100
Jul 31, 201794.0694.9194.0594.5693.65946,300
Jul 28, 201794.3394.7193.8694.1993.28969,200
Jul 28, 20170.9 Dividend
Jul 27, 201795.9996.0595.0395.7293.911,263,100
Jul 26, 201796.3696.4595.5695.7993.971,194,800
Jul 25, 201796.4396.9795.9296.2094.38930,300
Jul 24, 201796.2996.4795.8796.2394.41724,400
Jul 21, 201796.4496.5395.8996.3294.491,094,200
Jul 20, 201796.7796.9696.6296.7194.881,069,200
Jul 19, 201796.6196.9996.4596.5894.75938,000
Jul 18, 201796.6196.8296.0496.5594.721,148,900
Jul 17, 201796.8997.1596.5396.7694.931,339,000
Jul 14, 201796.8497.0796.4596.9195.071,056,600
Jul 13, 201796.9297.2196.7696.9595.111,247,400
Jul 12, 201796.6297.4296.5096.8294.981,324,100
Jul 11, 201795.9596.4995.5896.4394.601,347,000
Jul 10, 201795.7996.5195.4096.0894.26966,800
Jul 07, 201795.7195.9795.1695.8594.031,159,800
Jul 06, 201795.5196.4295.4995.7493.922,199,000
Jul 05, 201795.8096.1794.8395.7493.921,411,400
Jul 04, 201795.7996.0594.9995.8093.98845,600
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...