Canada markets closed

Bank of Montreal (BMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.22+1.93 (+2.35%)
At close: 04:00PM EST
84.89 +0.67 (+0.80%)
After hours: 07:55PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202381.4884.4081.1984.2284.221,323,258
Nov 30, 202381.5182.5581.1482.2982.29796,000
Nov 29, 202379.8681.4679.7881.0181.01568,800
Nov 28, 202380.0480.3478.8679.9379.93600,200
Nov 27, 202381.0981.0980.4280.6180.61602,300
Nov 24, 202380.8281.8680.6381.6681.66426,800
Nov 22, 202380.5081.4979.9580.6380.63868,600
Nov 21, 202381.0981.8180.6680.8280.821,058,500
Nov 20, 202381.7081.7181.1281.3581.35629,600
Nov 17, 202381.1981.9781.1981.6781.67892,100
Nov 16, 202381.0381.1180.3180.7080.70480,500
Nov 15, 202380.8781.6880.7481.2481.24532,700
Nov 14, 202379.7480.8479.4780.4980.49984,700
Nov 13, 202377.6178.6177.2278.0778.07668,100
Nov 10, 202377.4977.8476.8377.7877.78603,700
Nov 09, 202377.7378.5877.3377.4477.44444,900
Nov 08, 202377.8878.3077.3577.3977.39838,700
Nov 07, 202378.6578.6978.0378.2178.21498,000
Nov 06, 202380.4580.7579.0579.2979.29571,300
Nov 03, 202379.7380.6779.4280.0980.09789,100
Nov 02, 202376.5178.7676.3378.5778.571,205,500
Nov 01, 202375.8175.8674.4875.6275.62879,700
Oct 31, 202375.6075.9974.9575.5575.55882,800
Oct 30, 202374.8875.8974.8275.6075.60520,000
Oct 27, 202375.7075.9873.9874.2274.223,051,000
Oct 27, 20231.063 Dividend
Oct 26, 202375.8377.3475.8376.6975.632,807,500
Oct 25, 202375.8876.9275.5875.9574.901,144,300
Oct 24, 202377.4577.4575.9076.4575.39756,000
Oct 23, 202377.0978.4976.8777.4476.37905,200
Oct 20, 202379.0179.2977.5077.5276.45826,000
Oct 19, 202379.6780.3378.9979.0577.95828,700
Oct 18, 202381.3281.5979.7679.8178.70599,800
Oct 17, 202381.1082.5581.1082.0780.93424,000
Oct 16, 202381.3382.1180.6382.0780.93666,100
Oct 13, 202381.6282.1880.4580.5479.42457,500
Oct 12, 202382.4582.6380.7681.2680.13505,700
Oct 11, 202382.1682.8881.5682.4481.30512,600
Oct 10, 202381.3582.3881.3581.9180.77664,600
Oct 09, 202380.5581.0779.3180.8979.77431,300
Oct 06, 202380.3181.2078.7581.0579.93548,600
Oct 05, 202379.9080.8879.9080.8379.71527,100
Oct 04, 202380.0480.3778.5080.2379.12544,000
Oct 03, 202381.1081.2879.9580.1279.01869,900
Oct 02, 202383.9584.0081.5581.6480.511,239,200
Sept 29, 202385.6985.6984.2784.3783.20637,300
Sept 28, 202384.0485.1683.8785.0183.83367,400
Sept 27, 202385.0085.0983.3983.8582.69518,100
Sept 26, 202385.1885.6684.4384.7683.59325,400
Sept 25, 202385.2486.2285.0085.9684.77294,400
Sept 22, 202386.8486.8485.6785.7384.54288,800
Sept 21, 202387.3387.4986.4286.4485.24534,900
Sept 20, 202388.0288.7687.8487.8686.64367,900
Sept 19, 202388.5588.7487.3187.6986.47440,700
Sept 18, 202389.0089.0988.0188.4187.18458,500
Sept 15, 202387.9988.8087.7988.5687.331,149,800
Sept 14, 202387.4288.4387.4288.0786.85410,000
Sept 13, 202385.9587.2085.9586.7585.55618,600
Sept 12, 202385.2686.0784.8885.7284.53454,600
Sept 11, 202384.3885.3083.9085.1283.94347,600
Sept 08, 202383.7384.2583.5483.7182.55315,300
Sept 07, 202384.2685.0083.7283.7582.59376,000
Sept 06, 202384.9685.2883.9784.4883.31334,200
Sept 05, 202385.8286.3085.1085.2684.08433,100
Sept 01, 202386.4387.0585.9786.0784.88601,700
Aug 31, 202385.5786.5085.3386.0984.90739,200
Aug 30, 202384.4986.2584.4485.4984.31504,600
Aug 29, 202382.4184.5581.5584.3083.13982,400
Aug 28, 202382.9684.0582.8683.8682.70840,200
Aug 25, 202383.2683.4981.7782.5381.39657,500
Aug 24, 202383.2783.8382.9682.9981.84441,100
Aug 23, 202382.0983.7481.9483.4982.33611,200
Aug 22, 202383.6283.8182.1282.1881.04505,900
Aug 21, 202384.0084.3683.2983.6282.46354,900
Aug 18, 202383.7184.0883.2283.6282.46464,500
Aug 17, 202385.1685.3483.9984.1082.93309,900
Aug 16, 202384.8285.1784.2284.5083.33587,200
Aug 15, 202386.7187.0084.9885.2584.07585,500
Aug 14, 202387.3988.0287.0787.4586.24599,900
Aug 11, 202387.6288.5387.5887.9386.71238,900
Aug 10, 202388.5189.4087.9187.9686.74325,500
Aug 09, 202388.1988.3587.4988.2887.06511,200
Aug 08, 202387.7188.3487.4688.1986.97456,100
Aug 07, 202389.1089.7789.0289.1687.92140,100
Aug 04, 202388.7890.1988.6789.2387.99286,800
Aug 03, 202388.7489.0388.1288.9187.68344,300
Aug 02, 202390.2990.3588.7389.2788.03532,800
Aug 01, 202392.0492.2590.5091.1089.841,520,200
Jul 31, 202392.2993.4792.2292.9291.63473,100
Jul 28, 202392.6092.8891.9091.9990.71317,000
Jul 27, 202393.1093.2691.6591.8690.592,907,400
Jul 27, 20231.113 Dividend
Jul 26, 202393.0993.9792.7593.4491.051,982,200
Jul 25, 202393.7894.1593.3793.5091.111,412,600
Jul 24, 202393.4594.4693.2693.7691.36872,500
Jul 21, 202393.9593.9593.2693.3590.96340,500
Jul 20, 202394.1694.2493.1493.8691.46296,200
Jul 19, 202393.5193.9393.0893.7391.33387,400
Jul 18, 202392.2393.2291.8093.1090.72827,600
Jul 17, 202391.7792.6991.7692.2289.86311,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...