BMO.TO - Bank of Montreal

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201891.4091.5789.8690.0790.073,063,000
Dec 12, 201891.7992.2290.8991.0491.043,245,000
Dec 11, 201892.8193.8791.1991.1991.192,431,900
Dec 10, 201892.5093.0091.5592.1692.162,381,400
Dec 07, 201893.8494.3192.3292.7192.713,498,000
Dec 06, 201893.2494.2392.6493.9093.902,423,800
Dec 05, 201895.2996.1693.5993.9993.991,914,600
Dec 04, 201898.0098.5995.1895.1995.193,485,500
Dec 03, 201899.9999.9998.4199.0099.001,342,400
Nov 30, 201899.1699.2998.2299.1399.131,394,700
Nov 29, 201899.73100.0498.9699.3699.361,391,900
Nov 28, 201898.3599.9598.3599.7599.751,802,100
Nov 27, 201897.3098.0896.8998.0898.081,779,300
Nov 26, 201898.3098.5697.2597.4897.481,485,200
Nov 23, 201897.1397.6996.9897.6997.69922,200
Nov 22, 201897.9798.0896.7497.5497.54792,400
Nov 21, 201897.0899.1696.8297.7697.761,617,700
Nov 20, 201897.2797.6496.5896.8296.821,039,800
Nov 19, 201899.1399.2397.4898.0198.011,101,700
Nov 16, 201898.9799.1798.3999.0599.05836,700
Nov 15, 201898.7199.5198.3099.3899.381,098,700
Nov 14, 201899.1999.8698.4199.0099.001,150,700
Nov 13, 201898.7199.6598.7198.9798.971,483,300
Nov 12, 201898.7698.9698.2998.6598.652,301,600
Nov 09, 201899.3399.7498.4698.8798.871,178,400
Nov 08, 201899.3299.6899.0399.4699.461,101,500
Nov 07, 201899.6099.7999.0399.3299.321,258,900
Nov 06, 201898.9399.5297.8799.4599.451,230,300
Nov 05, 201898.3699.1998.3698.9398.931,535,700
Nov 02, 201899.1099.7498.2598.4598.451,667,700
Nov 01, 201898.7098.9598.0698.5798.571,515,900
Oct 31, 201899.0499.2598.3098.4398.432,327,900
Oct 31, 20180.96 Dividend
Oct 30, 201897.9299.2197.7299.1498.181,800,000
Oct 29, 201899.2599.6697.3997.7896.832,620,600
Oct 26, 201899.3099.4897.9298.8697.902,137,900
Oct 25, 2018100.49100.7599.4699.7298.751,830,800
Oct 24, 2018102.35102.4199.5199.6998.721,863,300
Oct 23, 2018102.00102.89101.43102.58101.592,427,500
Oct 22, 2018103.83103.96102.76102.90101.901,160,900
Oct 19, 2018103.77104.13103.56103.69102.691,186,600
Oct 18, 2018104.01104.19103.41103.68102.681,339,100
Oct 17, 2018103.83104.21103.34104.12103.111,505,300
Oct 16, 2018103.11103.86102.92103.86102.851,042,300
Oct 15, 2018103.60103.60102.78102.90101.901,623,700
Oct 12, 2018103.76103.99102.37102.89101.892,136,100
Oct 11, 2018104.15104.31103.14103.15102.152,903,300
Oct 10, 2018105.37105.52104.68104.74103.731,260,800
Oct 09, 2018105.50105.66104.84105.58104.56998,900
Oct 05, 2018106.57106.73105.33105.59104.571,214,000
Oct 04, 2018106.77107.00106.19106.64105.611,335,700
Oct 03, 2018106.48106.99106.05106.79105.761,330,100
Oct 02, 2018106.84106.84105.96106.29105.261,133,700
Oct 01, 2018107.64107.64106.30106.85105.821,012,800
Sep 28, 2018107.60107.60106.38106.54105.511,315,400
Sep 27, 2018108.20108.52107.80107.90106.86717,700
Sep 26, 2018107.67108.24107.55107.83106.791,932,000
Sep 25, 2018108.44108.97107.11107.11106.071,497,400
Sep 24, 2018108.46109.00108.20108.32107.27997,600
Sep 21, 2018107.87108.92107.70108.26107.212,985,000
Sep 20, 2018107.50107.99107.44107.60106.56908,500
Sep 19, 2018107.38107.91107.15107.41106.371,099,200
Sep 18, 2018106.75107.50106.50107.42106.38717,800
Sep 17, 2018106.32106.86106.00106.83105.80889,000
Sep 14, 2018105.79106.55105.52106.42105.39858,100
Sep 13, 2018106.19106.38105.51105.68104.661,969,500
Sep 12, 2018107.07107.07105.97106.13105.101,244,400
Sep 11, 2018107.07107.37106.80107.08106.04946,400
Sep 10, 2018107.73107.92107.15107.15106.111,342,800
Sep 07, 2018107.69107.76107.06107.62106.581,016,100
Sep 06, 2018107.74107.92107.32107.87106.831,761,200
Sep 05, 2018107.39107.98107.00107.77106.731,278,100
Sep 04, 2018107.58107.58106.26107.33106.291,497,000
Aug 31, 2018107.55107.55106.72106.97105.931,482,300
Aug 30, 2018106.65107.93106.65107.60106.561,421,300
Aug 29, 2018106.65107.73106.26107.27106.231,692,700
Aug 28, 2018106.70107.10105.73106.35105.321,384,100
Aug 27, 2018106.40106.66106.13106.16105.13910,200
Aug 24, 2018106.26106.57106.00106.08105.05935,900
Aug 23, 2018106.60106.76106.16106.26105.23909,600
Aug 22, 2018105.50106.72105.33106.61105.581,476,700
Aug 21, 2018106.00106.70105.63105.72104.70945,900
Aug 20, 2018105.95106.32105.70105.97104.94762,100
Aug 17, 2018104.80106.00104.40105.83104.811,364,000
Aug 16, 2018104.24104.91104.19104.86103.841,130,100
Aug 15, 2018103.80104.27103.51103.97102.961,343,000
Aug 14, 2018103.79104.44103.75104.38103.371,158,400
Aug 13, 2018103.43104.02103.27103.74102.741,556,000
Aug 10, 2018103.70104.01103.26103.55102.551,054,600
Aug 09, 2018103.43104.19103.38104.12103.111,956,400
Aug 08, 2018102.75103.78102.75103.43102.43862,800
Aug 07, 2018103.72103.88102.50102.81101.811,652,000
Aug 03, 2018102.90103.25102.76103.22102.22638,100
Aug 02, 2018102.64103.34102.26103.15102.15902,300
Aug 01, 2018103.20103.40102.72102.96101.961,050,000
Jul 31, 2018102.99103.27102.40103.11102.111,682,100
Jul 31, 20180.96 Dividend
Jul 30, 2018104.18104.31103.91103.98102.02947,200
Jul 27, 2018104.01104.32103.77104.03102.07869,600
Jul 26, 2018103.98104.06103.62103.90101.94718,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...