Canada markets closed

Bank of Montreal (BMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.59-0.88 (-1.04%)
At close: 04:00PM EDT
83.62 +0.03 (+0.04%)
After hours: 06:00PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202483.8283.8483.1283.5983.59336,988
Jun 13, 202484.7384.7383.6884.4784.47403,000
Jun 12, 202484.9185.6884.5584.9084.90580,000
Jun 11, 202484.0084.0083.0983.5283.52439,300
Jun 10, 202484.3484.8483.7784.4584.45622,900
Jun 07, 202485.8086.1084.8484.9684.96915,100
Jun 06, 202486.8687.2286.0486.5386.53811,200
Jun 05, 202487.7587.8386.4486.8286.82520,600
Jun 04, 202488.4288.4286.8487.5387.53902,700
Jun 03, 202488.5589.5188.0488.9488.94527,400
May 31, 202487.9989.1587.3989.1189.11946,400
May 30, 202487.6688.0386.7287.6387.631,238,100
May 29, 202492.8592.8586.7786.9886.983,325,700
May 28, 202495.6696.3995.5896.1196.11998,800
May 24, 202494.6795.8894.6795.4795.471,433,500
May 23, 202494.7495.3993.8594.5594.55841,700
May 22, 202494.0894.6493.8794.4894.48453,200
May 21, 202494.1995.4293.9494.6394.63660,600
May 20, 202494.8795.4094.1794.1994.19176,300
May 17, 202494.7895.3394.4495.2295.22652,600
May 16, 202495.2595.4894.4294.4594.45594,100
May 15, 202494.7595.4794.7595.2595.25551,700
May 14, 202494.5794.7894.2594.5094.50359,000
May 13, 202493.9594.5093.8594.1194.11656,600
May 10, 202493.7294.2793.5093.7593.753,098,200
May 09, 202492.9994.0292.9393.1993.19778,100
May 08, 202491.6092.8991.5892.8692.86391,600
May 07, 202493.4093.4791.9592.0692.06311,100
May 06, 202491.7193.1991.3693.0593.05531,100
May 03, 202490.7691.5690.4991.2391.23486,900
May 02, 202490.1890.3689.1089.8989.89778,400
May 01, 202489.4690.8089.0889.6589.65502,100
Apr 30, 202489.5290.2789.2389.3289.321,133,100
Apr 29, 202491.2091.4389.7590.2390.23666,600
Apr 26, 202491.7191.9090.4890.9190.913,961,600
Apr 26, 20241.106 Dividend
Apr 25, 202492.0693.0491.2892.7291.613,247,100
Apr 24, 202493.4394.1492.3392.8491.73348,900
Apr 23, 202493.3393.9993.0493.8292.70606,000
Apr 22, 202492.8193.3792.3092.9991.88409,000
Apr 19, 202491.2592.6291.1592.1491.04351,600
Apr 18, 202491.5891.8990.3491.0189.92718,100
Apr 17, 202491.5192.0990.3590.9689.87654,800
Apr 16, 202492.2892.4890.8491.1690.07709,100
Apr 15, 202493.6894.4592.3992.7591.64711,800
Apr 12, 202494.0094.1492.6193.0291.91701,300
Apr 11, 202495.5795.5794.0894.8193.68896,100
Apr 10, 202496.7196.9494.7495.5794.43962,400
Apr 09, 202498.4698.8397.5398.3697.19589,700
Apr 08, 202497.5198.3097.2598.0396.86347,100
Apr 05, 202496.2797.5895.9597.1595.99369,200
Apr 04, 202497.9498.9996.3896.6195.46858,600
Apr 03, 202496.3097.8796.2196.9095.74479,700
Apr 02, 202497.2097.6496.2596.4495.29414,600
Apr 01, 202497.6398.0297.0097.6196.45731,800
Mar 28, 202496.5097.9896.3297.6896.51397,200
Mar 27, 202495.8596.4395.6996.3895.23452,600
Mar 26, 202496.0796.2295.7295.9794.83271,100
Mar 25, 202495.6196.3695.6195.6994.552,251,100
Mar 22, 202496.1496.6095.4395.4994.35317,800
Mar 21, 202496.3697.0395.9896.4495.29413,000
Mar 20, 202493.8496.1593.7596.1394.98415,500
Mar 19, 202493.6794.5293.5394.0492.92371,800
Mar 18, 202493.9394.1393.1093.9292.80256,500
Mar 15, 202493.4894.3792.9793.8592.73437,900
Mar 14, 202495.5395.5393.4993.7792.65379,900
Mar 13, 202494.6195.6094.5195.5394.39868,100
Mar 12, 202494.6494.6894.0694.5393.40289,200
Mar 11, 202493.5294.5693.4294.4393.30361,600
Mar 08, 202494.2294.4693.8694.0392.91396,600
Mar 07, 202493.0694.0092.6293.8892.76422,300
Mar 06, 202492.3192.9591.8792.4791.37795,700
Mar 05, 202491.2992.0091.1391.4790.38670,000
Mar 04, 202490.6191.8890.5591.3890.29916,900
Mar 01, 202490.7491.2089.8990.7689.68619,900
Feb 29, 202490.0790.6289.6090.5089.42832,500
Feb 28, 202490.2690.6389.3789.5388.46672,500
Feb 27, 202490.6090.9788.5590.3989.312,282,700
Feb 26, 202494.5595.3093.8493.8892.76774,300
Feb 23, 202494.8295.5094.7494.9293.792,508,500
Feb 22, 202495.0096.0494.5594.7893.65567,300
Feb 21, 202494.6794.7594.0494.3093.18342,100
Feb 20, 202494.0194.9794.0194.6093.47520,700
Feb 16, 202494.2494.9393.9194.1993.07269,700
Feb 15, 202492.8494.7792.8494.5793.44507,600
Feb 14, 202491.5592.5991.4092.5891.48445,500
Feb 13, 202492.5092.5089.6790.5889.501,258,100
Feb 12, 202492.6293.8592.5193.8392.71450,500
Feb 09, 202492.0492.6691.4092.6491.53440,100
Feb 08, 202491.4191.9290.8891.8890.78314,700
Feb 07, 202492.1892.2691.4791.7590.66437,600
Feb 06, 202491.8092.6191.7192.0590.95644,200
Feb 05, 202493.2293.2291.8892.2191.11421,400
Feb 02, 202493.6993.7192.6893.4792.36588,000
Feb 01, 202494.2094.5893.3294.1192.991,233,800
Jan 31, 202495.4696.1394.0594.1893.06914,700
Jan 30, 202496.0996.3695.2395.8794.73582,000
Jan 29, 202495.5096.2894.5296.2495.092,365,400
Jan 29, 20241.123 Dividend
Jan 26, 202497.0397.1396.5196.8394.571,909,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...