BMO.TO - Bank of Montreal

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2019101.71101.83100.51100.74100.742,634,700
Mar 21, 2019102.30102.72101.70102.25102.251,316,800
Mar 20, 2019103.30103.38102.48102.74102.741,293,600
Mar 19, 2019104.14104.14103.36103.54103.54910,700
Mar 18, 2019103.70104.11103.50104.11104.11994,300
Mar 15, 2019102.88103.76102.70103.70103.705,267,600
Mar 14, 2019102.32102.78102.19102.67102.67913,400
Mar 13, 2019102.14102.49101.51102.07102.073,530,300
Mar 12, 2019102.98103.11101.67101.95101.951,854,600
Mar 11, 2019102.84103.13102.52102.85102.851,590,200
Mar 08, 2019102.77103.03102.41102.83102.831,792,000
Mar 07, 2019103.85104.14103.16103.58103.581,546,500
Mar 06, 2019103.96104.60103.71103.91103.911,975,400
Mar 05, 2019103.30103.80103.03103.64103.641,499,000
Mar 04, 2019103.21103.78102.90103.29103.291,686,500
Mar 01, 2019103.07103.39102.77103.15103.152,056,500
Feb 28, 2019102.59103.27102.20102.62102.621,589,400
Feb 27, 2019101.47103.00101.44102.94102.941,715,200
Feb 26, 201999.50101.6699.39101.66101.662,937,200
Feb 25, 201999.0099.5498.8499.1899.181,191,300
Feb 22, 201998.7799.1698.4098.7398.731,274,400
Feb 21, 201999.1399.3098.4698.4798.472,140,200
Feb 20, 201998.1599.3698.1599.0599.051,572,300
Feb 19, 201998.1798.4497.9098.1698.162,015,800
Feb 15, 201997.5798.5597.5798.1398.131,567,000
Feb 14, 201997.7097.8997.2697.3597.351,859,700
Feb 13, 201998.2298.4597.6497.8797.871,106,800
Feb 12, 201997.1798.0797.1597.8297.823,162,300
Feb 11, 201997.2097.3796.7396.9896.981,078,500
Feb 08, 201996.9597.1596.1596.9596.951,021,100
Feb 07, 201997.3097.4996.5097.1497.142,024,900
Feb 06, 201997.0097.8997.0097.2097.201,251,000
Feb 05, 201996.7397.2596.6197.2597.251,021,500
Feb 04, 201996.1796.8596.0596.7296.722,263,800
Feb 01, 201995.8896.4495.8495.9495.941,137,800
Jan 31, 201996.2596.6495.7596.1896.182,177,800
Jan 31, 20191 Dividend
Jan 30, 201997.2597.7397.1097.7396.732,195,100
Jan 29, 201996.7597.2596.6197.0596.061,778,000
Jan 28, 201996.9296.9396.1896.6895.693,677,000
Jan 25, 201997.0997.3996.5797.2496.251,310,300
Jan 24, 201996.1196.9896.1196.8095.811,444,700
Jan 23, 201996.8797.4596.2596.6195.621,714,600
Jan 22, 201996.3696.7095.8596.7095.711,419,200
Jan 21, 201996.9396.9396.0796.7695.77594,400
Jan 18, 201996.5096.9796.3396.7395.742,544,900
Jan 17, 201994.7595.9994.7595.7094.721,186,200
Jan 16, 201994.0994.9593.8694.8993.921,582,000
Jan 15, 201992.7993.8592.3793.6292.661,333,800
Jan 14, 201992.7093.2892.3392.8291.872,076,100
Jan 11, 201992.4792.9492.1292.7691.811,190,500
Jan 10, 201991.8792.5791.1992.4791.521,439,700
Jan 09, 201991.0992.3290.8491.8990.952,723,400
Jan 08, 201990.5090.7589.5390.7389.801,905,900
Jan 07, 201990.4190.4188.9289.9389.012,532,100
Jan 04, 201989.6890.2989.1390.1589.231,239,200
Jan 03, 201989.3889.4388.2888.7487.831,103,200
Jan 02, 201988.5889.5687.9189.5688.641,702,600
Dec 31, 201889.5189.8788.7489.1988.281,178,200
Dec 28, 201889.0689.4688.5888.8187.901,507,300
Dec 27, 201887.7488.7487.2388.6287.711,529,300
Dec 24, 201886.6787.2286.2586.3285.441,225,000
Dec 21, 201888.4888.9887.0487.1886.294,585,500
Dec 20, 201888.9989.3888.4188.4987.581,496,100
Dec 19, 201889.7790.8588.9189.0388.122,454,700
Dec 18, 201889.1590.6489.0689.6588.734,161,000
Dec 17, 201889.8090.3388.7689.0188.101,737,800
Dec 14, 201889.3590.2989.3389.9088.982,445,100
Dec 13, 201891.4091.5789.8690.0789.153,063,000
Dec 12, 201891.7992.2290.8991.0490.113,245,000
Dec 11, 201892.8193.8791.1991.1990.262,431,900
Dec 10, 201892.5093.0091.5592.1691.222,381,400
Dec 07, 201893.8494.3192.3292.7191.763,498,000
Dec 06, 201893.2494.2392.6493.9092.942,423,800
Dec 05, 201895.2996.1693.5993.9993.031,914,600
Dec 04, 201898.0098.5995.1895.1994.223,485,500
Dec 03, 201899.9999.9998.4199.0097.991,342,400
Nov 30, 201899.1699.2998.2299.1398.121,394,700
Nov 29, 201899.73100.0498.9699.3698.341,391,900
Nov 28, 201898.3599.9598.3599.7598.731,802,100
Nov 27, 201897.3098.0896.8998.0897.081,779,300
Nov 26, 201898.3098.5697.2597.4896.481,485,200
Nov 23, 201897.1397.6996.9897.6996.69922,200
Nov 22, 201897.9798.0896.7497.5496.54792,400
Nov 21, 201897.0899.1696.8297.7696.761,617,700
Nov 20, 201897.2797.6496.5896.8295.831,039,800
Nov 19, 201899.1399.2397.4898.0197.011,101,700
Nov 16, 201898.9799.1798.3999.0598.04836,700
Nov 15, 201898.7199.5198.3099.3898.361,098,700
Nov 14, 201899.1999.8698.4199.0097.991,150,700
Nov 13, 201898.7199.6598.7198.9797.961,483,300
Nov 12, 201898.7698.9698.2998.6597.642,301,600
Nov 09, 201899.3399.7498.4698.8797.861,178,400
Nov 08, 201899.3299.6899.0399.4698.441,101,500
Nov 07, 201899.6099.7999.0399.3298.301,258,900
Nov 06, 201898.9399.5297.8799.4598.431,230,300
Nov 05, 201898.3699.1998.3698.9397.921,535,700
Nov 02, 201899.1099.7498.2598.4597.441,667,700
Nov 01, 201898.7098.9598.0698.5797.561,515,900
Oct 31, 201899.0499.2598.3098.4397.422,327,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...