BMO.TO - Bank of Montreal

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 2019101.03101.70100.66101.34101.341,096,600
Nov. 14, 2019100.55100.97100.32100.95100.951,042,500
Nov. 13, 2019100.17100.55100.03100.32100.322,057,400
Nov. 12, 2019100.40100.67100.18100.60100.602,643,800
Nov. 11, 2019100.25100.52100.16100.48100.481,187,700
Nov. 08, 2019100.51100.74100.23100.68100.68724,300
Nov. 07, 201999.75100.5299.72100.52100.522,226,500
Nov. 06, 201999.3299.6099.1399.5499.541,785,200
Nov. 05, 201998.7499.7798.6999.2199.212,921,800
Nov. 04, 201998.3698.7298.2598.4398.433,377,400
Nov. 01, 201997.8598.1297.5297.9397.933,260,900
Oct. 31, 201997.6698.2197.1097.5097.502,773,400
Oct. 31, 20191.03 Dividend
Oct. 30, 201998.1599.0897.7598.9397.903,689,100
Oct. 29, 201998.2098.6098.0198.2997.271,177,500
Oct. 28, 201998.4798.5498.0898.1597.131,091,300
Oct. 25, 201997.2598.4097.1898.1097.083,641,900
Oct. 24, 201998.0098.0897.2397.5196.493,725,200
Oct. 23, 201997.6697.9297.4197.7196.695,356,400
Oct. 22, 201997.6398.0897.5797.6196.591,367,000
Oct. 21, 201997.0597.6296.9797.4296.411,547,500
Oct. 18, 201997.2497.2596.6496.8695.851,098,700
Oct. 17, 201997.3497.3996.4596.8995.881,209,300
Oct. 16, 201996.9197.4896.8997.2296.211,835,200
Oct. 15, 201997.2997.5396.7996.8395.821,969,800
Oct. 11, 201996.8497.5896.7396.9895.972,312,500
Oct. 10, 201995.7296.7795.7296.1495.14895,800
Oct. 09, 201995.5995.9395.0195.7894.781,313,400
Oct. 08, 201995.5595.8394.8595.1694.171,584,100
Oct. 07, 201995.6696.4695.6196.1295.121,344,800
Oct. 04, 201995.5095.9395.1895.8694.862,976,400
Oct. 03, 201995.5995.8294.6495.5194.523,024,900
Oct. 02, 201996.1596.6295.0595.8494.841,636,600
Oct. 01, 201998.1498.3896.3796.9795.961,827,800
Sep. 30, 201997.7098.2497.5497.5896.561,452,300
Sep. 27, 201997.3498.1297.1197.6196.591,370,500
Sep. 26, 201997.2897.3096.5797.0296.011,464,000
Sep. 25, 201996.0097.5195.8497.1096.092,168,500
Sep. 24, 201997.0297.3295.7996.1295.122,154,500
Sep. 23, 201997.4697.5396.8696.9295.91985,400
Sep. 20, 201997.5198.1597.4697.5896.563,115,200
Sep. 19, 201997.2197.9597.1297.3196.302,212,000
Sep. 18, 201996.7197.3296.3797.2296.211,474,700
Sep. 17, 201996.1396.9295.6096.6195.601,322,800
Sep. 16, 201996.0096.7995.6996.4295.421,197,300
Sep. 13, 201996.2496.9396.2496.4895.481,584,000
Sep. 12, 201995.3696.2694.6895.9494.941,477,200
Sep. 11, 201995.0795.9094.5095.5094.511,826,600
Sep. 10, 201993.2194.9293.1294.9093.911,611,200
Sep. 09, 201992.8093.3092.3693.2192.241,480,200
Sep. 06, 201992.0792.3591.5192.2391.271,397,200
Sep. 05, 201991.0492.8790.7591.7790.812,124,200
Sep. 04, 201990.7291.2589.6790.1889.241,757,600
Sep. 03, 201990.9991.0289.6690.4389.491,676,200
Aug. 30, 201991.9092.0591.2091.2690.311,368,400
Aug. 29, 201989.9291.5189.8191.2190.262,698,100
Aug. 28, 201989.0589.9589.0589.3688.432,429,700
Aug. 27, 201990.7291.0888.2489.2188.284,958,300
Aug. 26, 201992.6693.4092.2192.3891.42969,900
Aug. 23, 201992.9493.0391.7492.0091.041,241,600
Aug. 22, 201993.4393.9392.9393.0692.091,435,400
Aug. 21, 201992.9993.2792.4393.1692.191,061,100
Aug. 20, 201993.7893.7892.4192.6291.661,187,100
Aug. 19, 201994.0594.4393.5194.0193.031,828,800
Aug. 16, 201993.2893.4392.6293.1992.221,463,800
Aug. 15, 201992.6092.8191.8092.3591.391,676,100
Aug. 14, 201993.7294.0692.3592.7091.731,747,700
Aug. 13, 201993.9195.2493.6694.7793.781,089,000
Aug. 12, 201994.8494.9093.8494.2293.24890,600
Aug. 09, 201995.6695.9195.1695.4494.451,944,100
Aug. 08, 201995.7496.2795.3295.6794.671,008,600
Aug. 07, 201994.3095.4993.8595.2194.221,409,500
Aug. 06, 201995.3195.3193.6695.0694.073,856,800
Aug. 02, 201997.0597.4595.9796.7095.691,819,500
Aug. 01, 201998.6498.9097.1597.4596.441,399,100
Jul. 31, 201998.4198.9098.0998.8097.771,690,100
Jul. 31, 20191.03 Dividend
Jul. 30, 2019100.13100.1399.0899.5997.531,929,400
Jul. 29, 2019100.05100.5799.79100.2498.173,628,200
Jul. 26, 2019100.00100.2799.5099.9897.921,420,400
Jul. 25, 201999.99100.1399.4699.8397.772,934,600
Jul. 24, 201999.0799.8998.8799.7997.731,313,500
Jul. 23, 201999.0599.4098.9499.1697.111,229,400
Jul. 22, 201998.8098.9698.4198.6996.651,086,700
Jul. 19, 201999.3099.4698.6698.7196.671,000,700
Jul. 18, 201998.9499.3898.8299.1097.051,271,400
Jul. 17, 201999.5499.8298.8698.9296.881,192,600
Jul. 16, 201999.6599.8999.2199.4397.38765,200
Jul. 15, 2019100.29100.2999.1699.4697.411,054,700
Jul. 12, 2019100.30100.4899.98100.0197.951,157,500
Jul. 11, 2019100.20100.4999.91100.3798.301,319,100
Jul. 10, 2019101.08101.5299.92100.2398.161,965,300
Jul. 09, 2019100.27101.00100.26100.9598.87984,000
Jul. 08, 2019100.60100.73100.27100.4498.371,410,200
Jul. 05, 2019100.27100.95100.25100.8898.801,521,100
Jul. 04, 2019100.35100.52100.08100.3598.28400,200
Jul. 03, 2019100.00100.3199.67100.3098.23851,600
Jul. 02, 201999.50100.1899.3699.9297.861,481,800
Jun. 28, 201998.7499.0298.5198.9296.881,347,100
Jun. 27, 201998.5698.8398.0498.4396.40876,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...