Mail

BMO - Bank of Montreal

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	85.41	86.98	85.25	86.89	86.89	396,987
Jun 01, 2023	83.74	85.03	82.94	84.43	84.43	570,600
May 31, 2023	83.47	83.77	82.54	83.41	83.41	518,900
May 30, 2023	84.56	84.97	83.52	83.88	83.88	442,500
May 26, 2023	83.05	84.33	83.05	84.30	84.30	564,600
May 25, 2023	82.98	83.64	82.04	82.89	82.89	1,024,800
May 24, 2023	84.91	85.17	82.92	82.94	82.94	1,689,000
May 23, 2023	87.14	87.82	86.89	86.94	86.94	744,300
May 22, 2023	87.63	87.90	86.95	87.67	87.67	229,800
May 19, 2023	88.76	89.03	86.90	87.36	87.36	474,100
May 18, 2023	88.61	88.61	87.23	88.28	88.28	588,100
May 17, 2023	88.48	89.05	87.96	89.00	89.00	723,100
May 16, 2023	88.87	89.42	87.55	87.71	87.71	568,700
May 15, 2023	88.13	89.28	88.06	89.07	89.07	447,800
May 12, 2023	87.88	88.42	86.88	87.76	87.76	578,000
May 11, 2023	87.26	87.63	86.60	87.51	87.51	359,300
May 10, 2023	88.66	88.70	87.07	88.06	88.06	402,500
May 09, 2023	87.28	88.02	86.67	87.89	87.89	856,900
May 08, 2023	88.69	89.25	87.89	88.23	88.23	733,300
May 05, 2023	86.11	88.16	85.97	87.97	87.97	904,900
May 04, 2023	86.40	86.40	84.27	84.50	84.50	1,308,200
May 03, 2023	86.69	88.05	86.29	86.74	86.74	1,268,600
May 02, 2023	89.48	89.70	86.26	86.83	86.83	1,305,600
May 01, 2023	90.34	90.91	89.78	89.85	89.85	703,800
Apr 28, 2023	89.01	90.20	88.88	90.19	90.19	478,800
Apr 27, 2023	88.26	89.62	88.06	89.56	89.56	1,022,300
Apr 27, 2023	1.049 Dividend
Apr 26, 2023	88.43	89.77	88.34	89.09	88.04	705,100
Apr 25, 2023	90.35	90.43	88.45	88.52	87.48	796,400
Apr 24, 2023	91.16	91.47	90.87	91.08	90.01	337,700
Apr 21, 2023	92.16	92.16	90.72	91.25	90.18	381,800
Apr 20, 2023	91.50	92.36	91.50	91.97	90.89	346,300
Apr 19, 2023	91.79	92.36	91.52	92.07	90.99	384,200
Apr 18, 2023	91.99	92.50	91.72	92.23	91.14	383,200
Apr 17, 2023	90.83	91.79	90.56	91.79	90.71	521,200
Apr 14, 2023	91.65	91.89	90.83	90.96	89.89	336,200
Apr 13, 2023	90.36	90.99	90.07	90.92	89.85	441,300
Apr 12, 2023	89.98	90.68	89.70	90.04	88.98	365,900
Apr 11, 2023	89.51	89.94	89.31	89.43	88.38	558,700
Apr 10, 2023	88.00	89.27	87.87	89.26	88.21	338,500
Apr 06, 2023	88.50	88.75	87.91	88.63	87.59	413,000
Apr 05, 2023	88.82	88.86	87.99	88.77	87.72	780,900
Apr 04, 2023	90.95	91.27	88.18	89.28	88.23	548,300
Apr 03, 2023	89.95	90.61	89.58	90.56	89.49	466,100
Mar 31, 2023	88.64	89.13	88.32	89.11	88.06	580,400
Mar 30, 2023	88.65	89.09	88.05	88.32	87.28	412,700
Mar 29, 2023	86.92	87.89	86.79	87.78	86.75	582,900
Mar 28, 2023	85.77	86.36	85.57	86.19	85.18	391,700
Mar 27, 2023	85.85	86.18	85.11	85.78	84.77	530,400
Mar 24, 2023	83.33	84.58	82.25	84.55	83.55	547,200
Mar 23, 2023	86.10	86.92	84.20	84.39	83.40	530,600
Mar 22, 2023	87.08	87.34	85.64	85.65	84.64	573,700
Mar 21, 2023	87.14	87.65	86.39	86.66	85.64	773,000
Mar 20, 2023	85.98	86.80	85.25	85.80	84.79	634,500
Mar 17, 2023	86.35	86.35	84.88	85.25	84.25	664,800
Mar 16, 2023	85.33	88.00	84.59	87.08	86.05	746,700
Mar 15, 2023	85.43	86.10	84.57	85.94	84.93	1,201,500
Mar 14, 2023	89.19	89.53	87.65	88.11	87.07	1,264,000
Mar 13, 2023	86.73	87.75	83.77	87.14	86.11	1,672,000
Mar 10, 2023	90.10	90.28	87.96	88.26	87.22	1,307,800
Mar 09, 2023	92.14	92.40	90.28	90.65	89.58	645,500
Mar 08, 2023	92.88	93.50	92.23	92.25	91.16	370,500
Mar 07, 2023	95.56	95.56	92.62	93.03	91.93	520,500
Mar 06, 2023	96.32	96.79	95.66	95.94	94.81	343,600
Mar 03, 2023	94.92	96.45	94.78	96.13	95.00	468,700
Mar 02, 2023	95.23	95.30	93.60	94.67	93.56	434,400
Mar 01, 2023	94.59	96.04	94.51	95.95	94.82	543,100
Feb 28, 2023	95.86	95.96	94.15	94.76	93.64	689,200
Feb 27, 2023	96.96	97.45	96.27	96.39	95.26	352,700
Feb 24, 2023	95.00	96.29	94.58	96.28	95.15	443,300
Feb 23, 2023	97.53	97.68	95.88	96.28	95.15	489,000
Feb 22, 2023	97.50	97.80	96.29	96.84	95.70	434,200
Feb 21, 2023	99.67	99.72	97.55	97.75	96.60	481,600
Feb 17, 2023	100.00	100.54	99.66	100.31	99.13	354,800
Feb 16, 2023	100.04	101.09	99.92	100.39	99.21	261,800
Feb 15, 2023	100.10	100.87	100.10	100.82	99.63	236,100
Feb 14, 2023	101.44	101.92	100.39	101.37	100.18	293,600
Feb 13, 2023	101.40	102.00	101.06	101.51	100.31	250,000
Feb 10, 2023	101.13	101.57	100.80	101.43	100.24	264,700
Feb 09, 2023	102.64	102.79	100.69	100.91	99.72	327,300
Feb 08, 2023	101.60	102.40	101.33	101.59	100.39	353,100
Feb 07, 2023	100.52	102.48	100.25	101.98	100.78	491,300
Feb 06, 2023	99.84	100.77	99.35	100.74	99.55	275,900
Feb 03, 2023	99.53	101.15	99.46	100.64	99.46	384,300
Feb 02, 2023	101.03	101.27	100.27	100.32	99.14	474,400
Feb 01, 2023	100.80	101.09	99.27	100.68	99.49	577,900
Jan 31, 2023	99.33	100.72	98.04	100.64	99.46	612,900
Jan 30, 2023	99.74	99.99	98.94	99.01	97.84	355,300
Jan 27, 2023	100.43	100.52	99.77	100.25	99.07	1,734,400
Jan 27, 2023	1.073 Dividend
Jan 26, 2023	100.20	101.53	99.84	101.49	99.23	2,150,200
Jan 25, 2023	99.26	99.89	98.80	99.69	97.47	485,100
Jan 24, 2023	99.44	100.04	99.00	99.62	97.41	331,500
Jan 23, 2023	98.88	99.94	98.47	99.61	97.40	436,700
Jan 20, 2023	97.57	98.95	96.83	98.85	96.65	325,600
Jan 19, 2023	96.89	97.66	96.19	97.56	95.39	473,600
Jan 18, 2023	98.60	99.49	97.27	97.27	95.11	563,100
Jan 17, 2023	98.36	98.72	97.87	98.59	96.40	555,200
Jan 13, 2023	96.31	98.07	96.08	97.95	95.77	526,400
Jan 12, 2023	96.92	97.57	95.89	97.26	95.10	708,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...