Canada markets close in 59 minutes

Bank of Montreal (BMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
144.91+2.81 (+1.98%)
As of 03:01PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022141.38145.05140.00144.91144.911,125,156
Jan. 24, 2022141.01142.23139.18142.10142.103,791,300
Jan. 21, 2022144.76145.03142.33143.75143.756,309,100
Jan. 20, 2022146.54147.62145.60145.82145.821,298,100
Jan. 19, 2022149.50149.50146.25146.61146.611,988,500
Jan. 18, 2022149.80150.34147.89148.60148.602,781,200
Jan. 17, 2022148.16149.99148.12149.85149.854,776,600
Jan. 14, 2022146.60148.61146.07148.16148.161,579,700
Jan. 13, 2022146.99148.06146.69147.57147.571,162,000
Jan. 12, 2022144.92146.36144.88146.13146.131,724,400
Jan. 11, 2022143.00145.00142.86144.97144.972,542,000
Jan. 10, 2022143.25143.80141.79143.05143.053,584,400
Jan. 07, 2022142.07143.37142.00143.11143.111,747,200
Jan. 06, 2022140.98142.00140.19141.83141.831,572,800
Jan. 05, 2022141.36142.36139.90139.97139.972,048,200
Jan. 04, 2022138.44141.54138.40141.07141.073,581,000
Dec. 31, 2021136.31137.12135.53136.19136.19725,900
Dec. 30, 2021137.21137.60136.48136.59136.59652,000
Dec. 29, 2021137.77138.25136.77136.94136.941,698,300
Dec. 24, 2021135.96136.06135.40135.87135.87215,700
Dec. 23, 2021135.60137.20135.57135.58135.581,278,200
Dec. 22, 2021132.94135.43132.90135.35135.351,359,600
Dec. 21, 2021132.90133.80132.01133.14133.141,553,600
Dec. 20, 2021132.00132.94130.13131.54131.542,430,000
Dec. 17, 2021134.00135.56133.05134.11134.113,789,600
Dec. 16, 2021140.57141.37136.49136.70136.702,989,500
Dec. 15, 2021139.00140.28138.63140.05140.051,725,700
Dec. 14, 2021137.85139.83137.85138.62138.62915,300
Dec. 13, 2021138.73139.06137.62138.42138.421,871,200
Dec. 10, 2021138.25138.80137.87138.73138.73972,400
Dec. 09, 2021137.48138.29137.33137.83137.83744,400
Dec. 08, 2021138.54138.67137.33137.98137.981,045,300
Dec. 07, 2021138.41139.13137.72138.25138.251,095,500
Dec. 06, 2021139.25139.46137.83137.89137.891,860,400
Dec. 03, 2021138.34139.91136.80137.98137.982,735,600
Dec. 02, 2021133.25136.08132.93134.81134.811,704,000
Dec. 01, 2021135.14135.54132.43132.71132.712,021,100
Nov. 30, 2021136.50136.53132.83133.04133.044,306,100
Nov. 29, 2021138.99139.38136.91137.01137.011,244,300
Nov. 26, 2021138.10138.48136.68137.93137.931,746,800
Nov. 25, 2021140.24141.00140.08140.87140.87645,400
Nov. 24, 2021139.39140.43139.31140.22140.221,448,400
Nov. 23, 2021139.25140.25138.91139.85139.851,157,400
Nov. 22, 2021138.20139.43137.74138.61138.612,037,800
Nov. 19, 2021137.76138.28136.61137.89137.891,325,400
Nov. 18, 2021139.05139.29138.51138.85138.851,036,200
Nov. 17, 2021139.53140.22138.30139.18139.181,333,700
Nov. 16, 2021139.83140.44139.39139.78139.781,725,500
Nov. 15, 2021140.25140.95140.01140.25140.252,340,500
Nov. 12, 2021140.04140.47139.48140.27140.27984,500
Nov. 11, 2021139.02140.44139.02140.08140.08713,700
Nov. 10, 2021139.00139.55138.82138.99138.992,451,700
Nov. 09, 2021139.00139.54138.16139.40139.401,939,300
Nov. 08, 2021138.20139.28137.76139.03139.032,021,900
Nov. 05, 2021137.59138.60137.40137.69137.692,342,900
Nov. 04, 2021137.50137.50135.96137.34137.343,298,900
Nov. 03, 2021136.52137.55136.07137.03137.031,439,100
Nov. 02, 2021135.58137.12135.07136.62136.622,823,300
Nov. 01, 2021134.50135.85134.37135.55135.552,410,700
Oct. 29, 2021137.09137.98134.23134.37134.375,808,500
Oct. 29, 20211.06 Dividend
Oct. 28, 2021137.27138.67137.27138.57137.513,050,200
Oct. 27, 2021138.00138.00137.03137.16136.112,686,000
Oct. 26, 2021137.40138.23137.00137.89136.845,789,800
Oct. 25, 2021135.88137.43135.32137.26136.215,827,500
Oct. 22, 2021134.89136.04134.24135.47134.434,522,000
Oct. 21, 2021134.50135.65134.33134.93133.904,126,100
Oct. 20, 2021133.10134.75132.83134.71133.683,778,600
Oct. 19, 2021133.00133.37132.38133.37132.351,596,200
Oct. 18, 2021132.56132.92132.16132.64131.631,678,300
Oct. 15, 2021131.33132.88131.25132.68131.672,268,100
Oct. 14, 2021130.10130.82129.58130.70129.701,102,900
Oct. 13, 2021129.50129.72128.41129.51128.521,733,000
Oct. 12, 2021130.23130.34129.35129.65128.661,910,600
Oct. 08, 2021129.63131.07129.39130.70129.701,024,900
Oct. 07, 2021129.23130.09129.13129.94128.951,155,000
Oct. 06, 2021128.10128.62127.38128.47127.491,144,900
Oct. 05, 2021127.80129.23127.21129.00128.011,461,700
Oct. 04, 2021127.10128.35126.46127.20126.231,606,300
Oct. 01, 2021126.58127.99125.69127.31126.341,163,700
Sep. 30, 2021128.54128.88126.14126.45125.481,566,500
Sep. 29, 2021128.56129.08128.15128.35127.371,161,700
Sep. 28, 2021129.49129.50127.99128.09127.111,109,700
Sep. 27, 2021129.00129.71128.81129.43128.441,133,500
Sep. 24, 2021127.87128.93127.84128.46127.48799,400
Sep. 23, 2021126.89128.49126.84128.37127.391,141,600
Sep. 22, 2021126.26127.14125.97126.55125.58958,200
Sep. 21, 2021125.96126.39125.19125.30124.341,499,200
Sep. 20, 2021126.50126.50123.85125.11124.151,631,900
Sep. 17, 2021128.19129.14127.67127.85126.873,870,500
Sep. 16, 2021128.60129.33127.93128.80127.811,118,100
Sep. 15, 2021127.52128.61127.07128.38127.401,332,800
Sep. 14, 2021128.50129.51127.48127.48126.501,320,300
Sep. 13, 2021128.36129.18127.97128.79127.801,292,300
Sep. 10, 2021128.68128.90127.77127.86126.881,494,500
Sep. 09, 2021128.06128.72127.93128.27127.291,330,800
Sep. 08, 2021128.24129.14127.70128.44127.46807,100
Sep. 07, 2021128.37129.37128.18128.50127.521,121,800
Sep. 03, 2021127.85127.96127.04127.73126.751,100,600
Sep. 02, 2021127.33128.17126.76127.81126.83989,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...