Canada markets closed

Bank of Montreal (BMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
115.60-0.98 (-0.84%)
At close: 04:00PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 2023116.78116.81115.53115.60115.601,293,842
Sept 21, 2023117.68118.14116.57116.58116.581,329,700
Sept 20, 2023118.16118.98118.16118.33118.331,272,800
Sept 19, 2023118.64118.92117.37117.87117.871,398,100
Sept 18, 2023120.08120.17118.75119.30119.301,825,700
Sept 15, 2023118.94120.38118.77120.38120.385,364,000
Sept 14, 2023118.52119.42118.42119.05119.051,618,100
Sept 13, 2023116.50117.95116.42117.63117.631,589,600
Sept 12, 2023115.68116.72115.04116.19116.19880,700
Sept 11, 2023114.39115.75114.05115.60115.60953,300
Sept 08, 2023114.50114.78113.96114.19114.19822,600
Sept 07, 2023115.00116.11114.57114.58114.581,762,800
Sept 06, 2023116.02116.33114.71115.18115.181,179,700
Sept 05, 2023116.80117.58115.99116.32116.321,050,400
Sept 01, 2023117.14117.84116.79117.10117.101,571,700
Aug 31, 2023115.65117.08115.36116.37116.373,401,600
Aug 30, 2023114.40116.66114.31115.69115.691,457,800
Aug 29, 2023111.87114.66111.18114.30114.303,501,800
Aug 28, 2023112.58114.28112.58114.07114.071,836,100
Aug 25, 2023113.26113.50111.51112.16112.162,594,600
Aug 24, 2023112.62113.65112.59112.59112.592,477,200
Aug 23, 2023111.59113.31111.41112.88112.881,865,900
Aug 22, 2023113.35113.54111.32111.32111.322,706,400
Aug 21, 2023113.48114.08113.01113.09113.092,887,900
Aug 18, 2023113.53113.88112.83113.26113.261,215,500
Aug 17, 2023114.78115.28113.83113.97113.971,739,700
Aug 16, 2023114.36114.90113.79114.41114.412,391,500
Aug 15, 2023116.77117.09114.63115.07115.072,162,700
Aug 14, 2023118.02118.47117.24117.74117.741,794,400
Aug 11, 2023118.01118.98117.83118.23118.231,475,100
Aug 10, 2023118.43119.75118.12118.21118.212,637,600
Aug 09, 2023118.11118.58117.62118.46118.461,445,400
Aug 08, 2023118.39118.95117.72118.24118.241,313,600
Aug 04, 2023118.67120.20118.44119.44119.441,046,500
Aug 03, 2023118.32118.80117.74118.74118.741,373,300
Aug 02, 2023120.15120.47118.36119.16119.162,388,300
Aug 01, 2023122.12122.32120.27121.06121.062,750,900
Jul 31, 2023121.73123.14121.73122.54122.542,955,000
Jul 28, 2023122.43122.89121.67121.75121.752,872,000
Jul 27, 2023122.81123.09121.35121.60121.603,147,400
Jul 27, 20231.47 Dividend
Jul 26, 2023123.05124.00122.55123.41121.945,302,800
Jul 25, 2023123.89124.12123.02123.17121.705,313,400
Jul 24, 2023123.36124.25123.10123.42121.954,753,300
Jul 21, 2023124.00124.06123.25123.39121.926,350,500
Jul 20, 2023124.00124.00122.85123.65122.182,150,600
Jul 19, 2023122.92123.62122.52123.38121.912,066,900
Jul 18, 2023121.95122.84121.55122.59121.134,002,200
Jul 17, 2023121.25122.14121.15121.65120.201,578,700
Jul 14, 2023121.88122.00121.12121.37119.921,273,400
Jul 13, 2023120.64121.65120.56121.32119.871,516,100
Jul 12, 2023120.89121.25120.01120.27118.841,671,600
Jul 11, 2023119.91119.94119.08119.83118.401,784,700
Jul 10, 2023119.15119.71118.79119.37117.951,935,400
Jul 07, 2023118.25119.71118.11119.15117.731,295,200
Jul 06, 2023119.41119.87118.58118.74117.331,919,400
Jul 05, 2023119.69120.58119.18120.49119.052,037,200
Jul 04, 2023120.32120.44119.51120.05118.62412,500
Jun 30, 2023119.26120.04118.95119.64118.211,776,600
Jun 29, 2023118.36118.94118.13118.64117.232,133,400
Jun 28, 2023118.89118.91117.45118.13116.721,858,200
Jun 27, 2023117.65118.92117.41118.76117.351,508,600
Jun 26, 2023115.65117.66115.65117.37115.971,055,800
Jun 23, 2023116.44116.71115.64115.70114.321,625,000
Jun 22, 2023116.87117.44116.29117.32115.921,424,000
Jun 21, 2023117.50118.17117.00117.52116.121,471,300
Jun 20, 2023118.27118.49117.36118.05116.641,579,900
Jun 19, 2023119.30119.30118.58118.86117.44454,900
Jun 16, 2023118.51119.34118.45119.10117.686,516,400
Jun 15, 2023118.20118.83117.92118.61117.201,130,900
Jun 14, 2023118.58119.28117.51118.27116.861,136,400
Jun 13, 2023116.55118.57116.55118.24116.831,142,900
Jun 12, 2023116.14116.91115.72116.36114.97918,800
Jun 09, 2023117.00117.42116.09116.34114.951,347,400
Jun 08, 2023117.43118.07116.64117.19115.791,589,800
Jun 07, 2023117.66118.56116.73117.51116.111,480,500
Jun 06, 2023115.32117.77115.02117.65116.252,025,200
Jun 05, 2023116.65116.82115.31115.35113.981,328,600
Jun 02, 2023114.48116.78114.35116.65115.262,855,300
Jun 01, 2023113.54114.33112.31113.55112.202,216,800
May 31, 2023113.54114.06112.18113.22111.873,567,600
May 30, 2023114.94115.50113.68114.04112.681,034,400
May 29, 2023115.21115.36114.86115.07113.70920,500
May 26, 2023113.42114.85113.16114.74113.372,048,000
May 25, 2023113.00113.91111.88113.00111.652,328,100
May 24, 2023115.00115.25112.41112.84111.505,637,900
May 23, 2023117.87118.58117.36117.43116.033,258,700
May 19, 2023119.67120.13117.44117.98116.572,146,100
May 18, 2023119.39119.41117.69119.04117.621,797,500
May 17, 2023118.74119.75118.67119.63118.211,363,800
May 16, 2023119.06119.91118.02118.23116.822,176,400
May 15, 2023118.98120.16118.95119.95118.521,859,000
May 12, 2023118.68119.28117.70118.91117.491,901,200
May 11, 2023117.16118.21116.60118.08116.672,169,600
May 10, 2023118.19118.46116.77117.78116.382,369,800
May 09, 2023116.96117.81116.16117.63116.231,748,600
May 08, 2023118.00118.98117.57117.99116.582,504,400
May 05, 2023115.87117.92115.80117.73116.332,995,500
May 04, 2023117.51117.65114.17114.40113.043,423,600
May 03, 2023118.05119.67117.61118.25116.841,944,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...