BMO.TO - Bank of Montreal

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201996.2496.9396.2496.4896.481,584,000
Sep 12, 201995.3696.2694.6895.9495.941,477,200
Sep 11, 201995.0795.9094.5095.5095.501,826,600
Sep 10, 201993.2194.9293.1294.9094.901,611,200
Sep 09, 201992.8093.3092.3693.2193.211,480,200
Sep 06, 201992.0792.3591.5192.2392.231,397,200
Sep 05, 201991.0492.8790.7591.7791.772,124,200
Sep 04, 201990.7291.2589.6790.1890.181,757,600
Sep 03, 201990.9991.0289.6690.4390.431,676,200
Aug 30, 201991.9092.0591.2091.2691.261,368,400
Aug 29, 201989.9291.5189.8191.2191.212,698,100
Aug 28, 201989.0589.9589.0589.3689.362,429,700
Aug 27, 201990.7291.0888.2489.2189.214,958,300
Aug 26, 201992.6693.4092.2192.3892.38969,900
Aug 23, 201992.9493.0391.7492.0092.001,241,600
Aug 22, 201993.4393.9392.9393.0693.061,435,400
Aug 21, 201992.9993.2792.4393.1693.161,061,100
Aug 20, 201993.7893.7892.4192.6292.621,187,100
Aug 19, 201994.0594.4393.5194.0194.011,828,800
Aug 16, 201993.2893.4392.6293.1993.191,463,800
Aug 15, 201992.6092.8191.8092.3592.351,676,100
Aug 14, 201993.7294.0692.3592.7092.701,747,700
Aug 13, 201993.9195.2493.6694.7794.771,089,000
Aug 12, 201994.8494.9093.8494.2294.22890,600
Aug 09, 201995.6695.9195.1695.4495.441,944,100
Aug 08, 201995.7496.2795.3295.6795.671,008,600
Aug 07, 201994.3095.4993.8595.2195.211,409,500
Aug 06, 201995.3195.3193.6695.0695.063,856,800
Aug 02, 201997.0597.4595.9796.7096.701,819,500
Aug 01, 201998.6498.9097.1597.4597.451,399,100
Jul 31, 201998.4198.9098.0998.8098.801,690,100
Jul 31, 20191.03 Dividend
Jul 30, 2019100.13100.1399.0899.5998.561,929,400
Jul 29, 2019100.05100.5799.79100.2499.203,628,200
Jul 26, 2019100.00100.2799.5099.9898.951,420,400
Jul 25, 201999.99100.1399.4699.8398.802,934,600
Jul 24, 201999.0799.8998.8799.7998.761,313,500
Jul 23, 201999.0599.4098.9499.1698.131,229,400
Jul 22, 201998.8098.9698.4198.6997.671,086,700
Jul 19, 201999.3099.4698.6698.7197.691,000,700
Jul 18, 201998.9499.3898.8299.1098.081,271,400
Jul 17, 201999.5499.8298.8698.9297.901,192,600
Jul 16, 201999.6599.8999.2199.4398.40765,200
Jul 15, 2019100.29100.2999.1699.4698.431,054,700
Jul 12, 2019100.30100.4899.98100.0198.981,157,500
Jul 11, 2019100.20100.4999.91100.3799.331,319,100
Jul 10, 2019101.08101.5299.92100.2399.191,965,300
Jul 09, 2019100.27101.00100.26100.9599.91984,000
Jul 08, 2019100.60100.73100.27100.4499.401,410,200
Jul 05, 2019100.27100.95100.25100.8899.841,521,100
Jul 04, 2019100.35100.52100.08100.3599.31400,200
Jul 03, 2019100.00100.3199.67100.3099.26851,600
Jul 02, 201999.50100.1899.3699.9298.891,481,800
Jun 28, 201998.7499.0298.5198.9297.901,347,100
Jun 27, 201998.5698.8398.0498.4397.41876,500
Jun 26, 201998.7999.2098.1598.5297.501,109,000
Jun 25, 201999.6899.7998.9098.9197.891,238,600
Jun 24, 201999.82100.1599.5099.7898.75966,700
Jun 21, 2019100.38100.5599.7599.9498.913,546,900
Jun 20, 2019100.55100.5999.61100.4399.39920,200
Jun 19, 2019100.70101.13100.08100.2599.21941,400
Jun 18, 201999.80100.7599.80100.5199.471,118,200
Jun 17, 201999.68100.3399.5399.5698.53807,800
Jun 14, 201999.13100.0398.7399.6798.641,045,100
Jun 13, 201999.1899.4698.7699.1598.12829,500
Jun 12, 201999.3699.7498.6499.0498.02920,500
Jun 11, 201999.90100.1599.3399.6098.571,088,800
Jun 10, 201999.7099.7999.2199.3398.30728,400
Jun 07, 201999.3499.5198.8198.9797.951,201,200
Jun 06, 201999.76100.0098.8899.3898.35986,900
Jun 05, 2019100.00100.3099.0999.7698.731,314,900
Jun 04, 201999.4099.9798.4999.8398.801,324,200
Jun 03, 201998.1298.7497.8398.3897.361,507,700
May 31, 201998.4798.5097.4598.1297.112,090,500
May 30, 2019100.37100.6899.1499.2898.251,362,100
May 29, 2019102.14102.25100.04100.3599.312,558,700
May 28, 2019103.27103.48102.60103.04101.971,530,600
May 27, 2019103.70103.99103.35103.52102.45607,500
May 24, 2019102.10104.00101.99103.60102.531,747,900
May 23, 2019103.14103.54101.05101.86100.812,534,200
May 22, 2019104.25104.28103.69104.07102.991,622,900
May 21, 2019103.49104.72103.22104.63103.551,701,600
May 17, 2019103.69103.90103.21103.42102.351,497,000
May 16, 2019103.91104.36103.66104.01102.93900,900
May 15, 2019102.99103.74102.80103.58102.51806,000
May 14, 2019102.87103.81102.46103.31102.24950,100
May 13, 2019102.91103.33102.48102.86101.801,491,500
May 10, 2019104.22104.48103.17104.16103.082,116,200
May 09, 2019104.83105.00104.14104.55103.471,640,200
May 08, 2019105.45105.73105.13105.47104.38988,500
May 07, 2019105.30105.91105.17105.55104.461,480,100
May 06, 2019105.01106.43105.01106.36105.261,833,100
May 03, 2019106.01106.40105.74106.11105.011,497,900
May 02, 2019105.71106.20105.59105.73104.642,463,300
May 01, 2019105.84106.20105.68105.83104.741,102,700
Apr 30, 2019105.00105.95105.00105.82104.731,790,000
Apr 30, 20191 Dividend
Apr 29, 2019105.67106.51105.58106.41104.322,091,800
Apr 26, 2019105.20105.93105.08105.69103.613,228,300
Apr 25, 2019105.25105.70104.88105.34103.271,841,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...