BMO.TO - Bank of Montreal

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 18, 2020101.64101.78101.23101.30101.302,273,700
Feb. 14, 2020101.70101.91101.51101.81101.81546,100
Feb. 13, 2020101.65102.03101.38101.75101.753,082,100
Feb. 12, 2020102.31102.31101.74102.06102.061,977,800
Feb. 11, 2020102.32102.62102.10102.16102.161,629,000
Feb. 10, 2020102.26102.49101.83102.15102.151,864,500
Feb. 07, 2020102.18102.50101.97102.49102.49852,400
Feb. 06, 2020102.00102.52102.00102.47102.472,552,400
Feb. 05, 2020101.90102.29101.57101.83101.832,350,200
Feb. 04, 2020101.38101.76101.10101.29101.292,659,600
Feb. 03, 2020101.21101.64100.52100.53100.533,794,600
Jan. 31, 2020101.75101.85100.70100.93100.931,826,200
Jan. 31, 20201.06 Dividend
Jan. 30, 2020103.14103.50102.88103.37102.311,461,200
Jan. 29, 2020103.68103.96103.33103.49102.433,678,300
Jan. 28, 2020103.66104.03103.19103.72102.664,582,100
Jan. 27, 2020103.05103.64103.00103.40102.344,184,800
Jan. 24, 2020104.34104.59103.78104.02102.951,888,100
Jan. 23, 2020104.35104.59103.71104.25103.182,397,400
Jan. 22, 2020104.34104.75104.07104.40103.331,100,600
Jan. 21, 2020103.75104.44103.51104.34103.271,384,400
Jan. 20, 2020103.60104.45103.50103.50102.441,591,500
Jan. 17, 2020103.50103.85103.40103.80102.741,545,900
Jan. 16, 2020103.18103.49103.01103.36102.301,809,800
Jan. 15, 2020102.65103.17102.64103.01101.951,729,600
Jan. 14, 2020102.21102.78102.00102.71101.661,923,500
Jan. 13, 2020101.42102.20101.13102.20101.154,100,400
Jan. 10, 2020101.39101.57100.96101.42100.381,243,400
Jan. 09, 2020101.50101.77101.13101.45100.411,683,900
Jan. 08, 2020100.52101.63100.50101.08100.041,088,400
Jan. 07, 2020100.55101.03100.31100.3599.32702,000
Jan. 06, 2020100.11100.55100.07100.5299.491,147,500
Jan. 03, 2020100.10100.6799.74100.6099.571,473,000
Jan. 02, 2020101.04101.07100.25100.8599.82753,600
Dec. 31, 2019100.50100.77100.13100.6499.61857,000
Dec. 30, 2019101.25101.25100.46100.7299.69570,600
Dec. 27, 2019101.14101.40100.66101.0199.97693,900
Dec. 24, 2019101.23101.39100.60101.12100.081,093,500
Dec. 23, 2019102.20102.30101.16101.25100.211,125,500
Dec. 20, 2019101.62102.31101.62102.17101.123,208,800
Dec. 19, 2019101.59102.13101.44101.71100.671,461,200
Dec. 18, 2019101.90101.94101.13101.65100.611,801,400
Dec. 17, 2019101.72102.20101.19102.00100.951,287,800
Dec. 16, 2019101.67102.20101.57101.74100.701,180,600
Dec. 13, 2019100.75101.83100.57101.47100.432,114,500
Dec. 12, 201999.93100.7699.85100.5599.521,728,400
Dec. 11, 201999.85100.4299.7599.9698.931,028,300
Dec. 10, 201999.51100.4798.92100.0298.991,347,000
Dec. 09, 201999.96100.1499.4599.7298.701,364,900
Dec. 06, 2019100.00100.4499.81100.1299.091,176,400
Dec. 05, 201999.3699.7598.9199.6598.632,521,500
Dec. 04, 201998.9999.8798.9799.1998.171,898,000
Dec. 03, 201999.7099.8397.5198.5797.563,555,000
Dec. 02, 2019102.30102.42100.57100.7199.682,043,600
Nov. 29, 2019102.25102.70102.14102.22101.17885,800
Nov. 28, 2019102.10102.46102.07102.29101.24445,600
Nov. 27, 2019101.52102.12101.36102.12101.071,343,400
Nov. 26, 2019101.25101.50100.63101.50100.461,640,000
Nov. 25, 2019101.19101.46100.96101.34100.301,844,500
Nov. 22, 2019101.28101.45101.04101.08100.041,166,700
Nov. 21, 2019101.57101.60101.01101.18100.141,798,900
Nov. 20, 2019101.15101.92100.96101.46100.421,743,400
Nov. 19, 2019101.55101.68101.04101.35100.311,803,200
Nov. 18, 2019101.19101.39100.89101.38100.341,043,700
Nov. 15, 2019101.03101.70100.66101.34100.301,096,600
Nov. 14, 2019100.55100.97100.32100.9599.911,042,500
Nov. 13, 2019100.17100.55100.03100.3299.292,057,400
Nov. 12, 2019100.40100.67100.18100.6099.572,643,800
Nov. 11, 2019100.25100.52100.16100.4899.451,187,700
Nov. 08, 2019100.51100.74100.23100.6899.65724,300
Nov. 07, 201999.75100.5299.72100.5299.492,226,500
Nov. 06, 201999.3299.6099.1399.5498.521,785,200
Nov. 05, 201998.7499.7798.6999.2198.192,921,800
Nov. 04, 201998.3698.7298.2598.4397.423,377,400
Nov. 01, 201997.8598.1297.5297.9396.933,260,900
Oct. 31, 201997.6698.2197.1097.5096.502,773,400
Oct. 31, 20191.03 Dividend
Oct. 30, 201998.1599.0897.7598.9396.903,689,100
Oct. 29, 201998.2098.6098.0198.2996.271,177,500
Oct. 28, 201998.4798.5498.0898.1596.131,091,300
Oct. 25, 201997.2598.4097.1898.1096.083,641,900
Oct. 24, 201998.0098.0897.2397.5195.513,725,200
Oct. 23, 201997.6697.9297.4197.7195.705,356,400
Oct. 22, 201997.6398.0897.5797.6195.601,367,000
Oct. 21, 201997.0597.6296.9797.4295.421,547,500
Oct. 18, 201997.2497.2596.6496.8694.871,098,700
Oct. 17, 201997.3497.3996.4596.8994.901,209,300
Oct. 16, 201996.9197.4896.8997.2295.221,835,200
Oct. 15, 201997.2997.5396.7996.8394.841,969,800
Oct. 11, 201996.8497.5896.7396.9894.992,312,500
Oct. 10, 201995.7296.7795.7296.1494.16895,800
Oct. 09, 201995.5995.9395.0195.7893.811,313,400
Oct. 08, 201995.5595.8394.8595.1693.201,584,100
Oct. 07, 201995.6696.4695.6196.1294.141,344,800
Oct. 04, 201995.5095.9395.1895.8693.892,976,400
Oct. 03, 201995.5995.8294.6495.5193.553,024,900
Oct. 02, 201996.1596.6295.0595.8493.871,636,600
Oct. 01, 201998.1498.3896.3796.9794.981,827,800
Sep. 30, 201997.7098.2497.5497.5895.571,452,300
Sep. 27, 201997.3498.1297.1197.6195.601,370,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...