Canada markets close in 6 hours 17 minutes

Bank of Montreal (BMO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
126.03+1.60 (+1.29%)
As of 09:43AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022125.00126.15124.96126.03126.0386,465
Jul 06, 2022123.44124.68122.42124.43124.431,461,900
Jul 05, 2022123.76124.33121.70123.62123.623,131,300
Jul 04, 2022124.00125.54123.61124.85124.85519,500
Jun 30, 2022122.85124.05121.56123.78123.783,599,800
Jun 29, 2022124.71125.21123.55124.36124.361,052,200
Jun 28, 2022125.82126.50124.09124.68124.682,186,100
Jun 27, 2022123.88124.83123.25124.64124.642,348,900
Jun 24, 2022122.67123.96122.20123.16123.161,415,500
Jun 23, 2022125.29125.34121.56121.93121.931,992,800
Jun 22, 2022125.40126.00124.93125.24125.241,898,400
Jun 21, 2022128.00128.60126.96127.36127.361,190,000
Jun 20, 2022125.60127.83125.55127.72127.72602,900
Jun 17, 2022127.00127.82124.86125.30125.304,751,300
Jun 16, 2022127.17127.54125.89126.39126.391,397,400
Jun 15, 2022129.14130.48127.84129.36129.361,183,300
Jun 14, 2022129.61130.22127.71128.40128.401,238,600
Jun 13, 2022129.06129.91128.53129.30129.301,988,200
Jun 10, 2022133.13133.33131.11131.48131.482,648,300
Jun 09, 2022136.12136.64134.58134.63134.632,069,000
Jun 08, 2022137.71137.78135.57136.81136.811,770,600
Jun 07, 2022137.59138.69137.25138.20138.20995,300
Jun 06, 2022138.03138.85137.37138.11138.111,217,200
Jun 03, 2022137.62137.98136.67136.95136.951,001,200
Jun 02, 2022137.18138.65136.50138.30138.301,706,300
Jun 01, 2022138.10138.23136.20137.56137.561,204,000
May 31, 2022137.10138.64135.88137.59137.593,150,100
May 30, 2022137.00137.85136.37137.41137.41428,100
May 27, 2022135.76136.63135.52136.52136.521,894,400
May 26, 2022133.77136.01133.31135.14135.142,266,300
May 25, 2022132.52134.82131.50132.77132.772,221,600
May 24, 2022133.59133.94131.56133.05133.052,645,100
May 20, 2022131.87132.63129.46130.92130.921,773,400
May 19, 2022131.17132.85130.37130.79130.792,589,000
May 18, 2022134.49134.49132.32132.49132.491,537,500
May 17, 2022134.27135.62133.71135.12135.121,717,500
May 16, 2022131.87133.22131.15132.86132.861,523,200
May 13, 2022131.65132.46131.22132.01132.01815,400
May 12, 2022130.67131.12129.25130.75130.751,565,400
May 11, 2022132.12133.83130.91131.42131.423,305,900
May 10, 2022133.14134.21130.93131.70131.703,486,800
May 09, 2022133.52133.78131.96132.49132.491,899,500
May 06, 2022134.77135.25133.74134.81134.811,346,200
May 05, 2022138.18138.18134.36135.16135.161,923,200
May 04, 2022137.69138.51136.27138.18138.182,868,400
May 03, 2022135.82138.63135.59137.75137.752,324,800
May 02, 2022136.88137.13133.70135.36135.364,163,000
Apr 29, 2022138.39139.06136.03136.21136.216,112,000
Apr 29, 20221.33 Dividend
Apr 28, 2022139.13140.49138.07139.75138.422,131,600
Apr 27, 2022138.86139.58137.58137.97136.662,584,500
Apr 26, 2022140.64142.34138.81138.86137.548,843,900
Apr 25, 2022141.65141.89139.06141.44140.093,483,100
Apr 22, 2022146.08146.14142.31142.61141.255,653,600
Apr 21, 2022147.99148.45145.58146.03144.641,839,800
Apr 20, 2022145.00147.88144.85146.69145.292,254,600
Apr 19, 2022143.49144.59143.10144.54143.162,504,800
Apr 18, 2022142.86143.89142.60143.02141.661,206,500
Apr 14, 2022142.60143.73142.41143.24141.88902,900
Apr 13, 2022142.63142.66141.05142.43141.071,349,200
Apr 12, 2022144.72145.00142.55143.11141.752,006,500
Apr 11, 2022145.00146.18144.25144.71143.332,070,300
Apr 08, 2022144.23145.79144.20144.95143.571,156,400
Apr 07, 2022146.21146.38143.05143.97142.602,045,300
Apr 06, 2022147.00147.66145.68146.34144.951,303,000
Apr 05, 2022146.38148.96146.00147.76146.352,208,000
Apr 04, 2022146.24147.32145.25146.91145.511,599,900
Apr 01, 2022148.29148.65145.97146.38144.991,621,200
Mar 31, 2022148.03149.25147.11147.11145.711,845,100
Mar 30, 2022148.75149.20147.86148.10146.691,441,600
Mar 29, 2022150.00150.71148.85149.05147.632,612,400
Mar 28, 2022149.31149.49148.28149.38147.961,528,000
Mar 25, 2022149.13149.75148.73149.15147.731,930,600
Mar 24, 2022148.64149.25148.10148.80147.382,436,900
Mar 23, 2022149.10149.60147.98148.01146.604,568,100
Mar 22, 2022153.08154.47153.08153.72152.261,494,900
Mar 21, 2022153.27153.76152.38152.81151.361,155,500
Mar 18, 2022150.87153.04150.77152.67151.226,721,200
Mar 17, 2022150.91151.98150.61151.76150.321,670,300
Mar 16, 2022149.54152.44149.29151.28149.842,114,500
Mar 15, 2022148.88149.30147.28148.51147.101,559,900
Mar 14, 2022147.70149.80147.47148.64147.231,663,000
Mar 11, 2022146.86148.22146.86147.11145.711,689,300
Mar 10, 2022146.31147.79145.38146.66145.261,377,100
Mar 09, 2022145.35147.58144.61147.14145.742,071,600
Mar 08, 2022142.75145.59141.13143.02141.662,949,600
Mar 07, 2022144.18145.60142.30142.34140.992,437,900
Mar 04, 2022146.08146.74144.78146.25144.861,473,800
Mar 03, 2022148.27148.73147.11147.78146.371,767,100
Mar 02, 2022146.07148.85145.55147.64146.231,767,100
Mar 01, 2022146.48147.65143.23144.67143.292,483,500
Feb 28, 2022143.29144.76142.85144.73143.352,571,000
Feb 25, 2022143.60146.40143.26145.27143.891,866,000
Feb 24, 2022140.00142.50139.15142.40141.043,233,800
Feb 23, 2022146.78147.20144.10144.27142.901,396,300
Feb 22, 2022145.27147.11145.01146.38144.992,410,700
Feb 18, 2022147.70147.76146.12146.48145.091,610,800
Feb 17, 2022148.92149.42146.72146.95145.552,090,700
Feb 16, 2022149.00150.28148.94149.38147.961,843,000
Feb 15, 2022149.84150.10148.91149.51148.092,067,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...