Bank of Montreal (BMO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

89.11

+0.79

(+0.89%)

At close: 04:00PM EDT

89.50

+0.39

(+0.44%)

After hours:

07:19PM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	88.64	89.13	88.32	89.11	89.11	580,400
Mar 30, 2023	88.65	89.09	88.05	88.32	88.32	412,700
Mar 29, 2023	86.92	87.89	86.79	87.78	87.78	582,900
Mar 28, 2023	85.77	86.36	85.57	86.19	86.19	391,700
Mar 27, 2023	85.85	86.18	85.11	85.78	85.78	530,400
Mar 24, 2023	83.33	84.58	82.25	84.55	84.55	547,200
Mar 23, 2023	86.10	86.92	84.20	84.39	84.39	530,600
Mar 22, 2023	87.08	87.34	85.64	85.65	85.65	573,700
Mar 21, 2023	87.14	87.65	86.39	86.66	86.66	773,000
Mar 20, 2023	85.98	86.80	85.25	85.80	85.80	634,500
Mar 17, 2023	86.35	86.35	84.88	85.25	85.25	664,800
Mar 16, 2023	85.33	88.00	84.59	87.08	87.08	746,700
Mar 15, 2023	85.43	86.10	84.57	85.94	85.94	1,201,500
Mar 14, 2023	89.19	89.53	87.65	88.11	88.11	1,264,000
Mar 13, 2023	86.73	87.75	83.77	87.14	87.14	1,672,000
Mar 10, 2023	90.10	90.28	87.96	88.26	88.26	1,307,800
Mar 09, 2023	92.14	92.40	90.28	90.65	90.65	645,500
Mar 08, 2023	92.88	93.50	92.23	92.25	92.25	370,500
Mar 07, 2023	95.56	95.56	92.62	93.03	93.03	520,500
Mar 06, 2023	96.32	96.79	95.66	95.94	95.94	343,600
Mar 03, 2023	94.92	96.45	94.78	96.13	96.13	468,700
Mar 02, 2023	95.23	95.30	93.60	94.67	94.67	434,400
Mar 01, 2023	94.59	96.04	94.51	95.95	95.95	543,100
Feb 28, 2023	95.86	95.96	94.15	94.76	94.76	689,200
Feb 27, 2023	96.96	97.45	96.27	96.39	96.39	352,700
Feb 24, 2023	95.00	96.29	94.58	96.28	96.28	443,300
Feb 23, 2023	97.53	97.68	95.88	96.28	96.28	489,000
Feb 22, 2023	97.50	97.80	96.29	96.84	96.84	434,200
Feb 21, 2023	99.67	99.72	97.55	97.75	97.75	481,600
Feb 17, 2023	100.00	100.54	99.66	100.31	100.31	354,800
Feb 16, 2023	100.04	101.09	99.92	100.39	100.39	261,800
Feb 15, 2023	100.10	100.87	100.10	100.82	100.82	236,100
Feb 14, 2023	101.44	101.92	100.39	101.37	101.37	293,600
Feb 13, 2023	101.40	102.00	101.06	101.51	101.51	250,000
Feb 10, 2023	101.13	101.57	100.80	101.43	101.43	264,700
Feb 09, 2023	102.64	102.79	100.69	100.91	100.91	327,300
Feb 08, 2023	101.60	102.40	101.33	101.59	101.59	353,100
Feb 07, 2023	100.52	102.48	100.25	101.98	101.98	491,300
Feb 06, 2023	99.84	100.77	99.35	100.74	100.74	275,900
Feb 03, 2023	99.53	101.15	99.46	100.64	100.64	384,300
Feb 02, 2023	101.03	101.27	100.27	100.32	100.32	474,400
Feb 01, 2023	100.80	101.09	99.27	100.68	100.68	577,900
Jan 31, 2023	99.33	100.72	98.04	100.64	100.64	612,900
Jan 30, 2023	99.74	99.99	98.94	99.01	99.01	355,300
Jan 27, 2023	100.43	100.52	99.77	100.25	100.25	1,734,400
Jan 27, 2023	1.073 Dividend
Jan 26, 2023	100.20	101.53	99.84	101.49	100.42	2,150,200
Jan 25, 2023	99.26	99.89	98.80	99.69	98.64	485,100
Jan 24, 2023	99.44	100.04	99.00	99.62	98.57	331,500
Jan 23, 2023	98.88	99.94	98.47	99.61	98.56	436,700
Jan 20, 2023	97.57	98.95	96.83	98.85	97.80	325,600
Jan 19, 2023	96.89	97.66	96.19	97.56	96.53	473,600
Jan 18, 2023	98.60	99.49	97.27	97.27	96.24	563,100
Jan 17, 2023	98.36	98.72	97.87	98.59	97.55	555,200
Jan 13, 2023	96.31	98.07	96.08	97.95	96.91	526,400
Jan 12, 2023	96.92	97.57	95.89	97.26	96.23	708,700
Jan 11, 2023	95.51	96.30	95.51	96.03	95.01	723,400
Jan 10, 2023	95.42	95.65	94.75	95.09	94.08	350,000
Jan 09, 2023	95.51	96.28	95.19	95.40	94.39	467,600
Jan 06, 2023	93.50	95.29	92.91	95.13	94.12	507,200
Jan 05, 2023	93.00	93.00	91.91	92.79	91.81	411,200
Jan 04, 2023	92.31	94.27	92.13	93.63	92.64	610,200
Jan 03, 2023	90.75	91.53	90.46	91.04	90.08	572,800
Dec 30, 2022	90.94	91.29	90.10	90.60	89.64	300,800
Dec 29, 2022	90.09	91.28	90.09	91.19	90.23	478,900
Dec 28, 2022	90.77	91.27	89.44	89.63	88.68	621,000
Dec 27, 2022	90.31	90.83	90.06	90.73	89.77	221,100
Dec 23, 2022	89.52	90.32	89.32	90.30	89.35	363,800
Dec 22, 2022	89.88	90.05	88.48	89.49	88.54	480,500
Dec 21, 2022	90.10	91.20	90.10	90.52	89.56	771,000
Dec 20, 2022	88.44	89.83	88.31	89.39	88.44	538,200
Dec 19, 2022	88.66	89.21	87.46	87.94	87.01	681,700
Dec 16, 2022	87.53	88.63	87.53	88.04	87.11	692,400
Dec 15, 2022	88.96	89.62	87.83	88.35	87.42	784,800
Dec 14, 2022	90.45	91.48	89.71	90.19	89.24	649,800
Dec 13, 2022	90.08	92.56	90.04	90.66	89.70	1,235,200
Dec 12, 2022	91.76	91.93	90.56	91.82	90.85	600,500
Dec 09, 2022	92.00	92.96	91.74	92.43	91.45	416,100
Dec 08, 2022	94.72	95.05	92.06	92.56	91.58	871,100
Dec 07, 2022	94.17	95.79	94.04	94.16	93.16	451,200
Dec 06, 2022	97.28	97.65	93.98	94.55	93.55	678,700
Dec 05, 2022	99.61	100.13	97.24	97.84	96.81	692,400
Dec 02, 2022	98.20	100.12	97.87	99.84	98.78	873,800
Dec 01, 2022	97.78	99.23	96.45	99.02	97.97	897,000
Nov 30, 2022	96.30	98.01	95.47	97.83	96.80	990,700
Nov 29, 2022	96.19	96.57	95.10	96.10	95.08	581,900
Nov 28, 2022	97.99	98.51	96.16	96.32	95.30	601,900
Nov 25, 2022	99.25	99.77	99.01	99.33	98.28	232,900
Nov 23, 2022	98.37	99.54	98.37	99.38	98.33	753,300
Nov 22, 2022	97.98	98.98	97.74	98.71	97.67	588,800
Nov 21, 2022	98.22	98.71	97.04	97.42	96.39	927,300
Nov 18, 2022	98.74	99.20	98.36	98.79	97.75	443,500
Nov 17, 2022	97.56	98.58	97.16	98.44	97.40	425,000
Nov 16, 2022	99.59	99.77	97.96	98.85	97.80	363,400
Nov 15, 2022	100.16	100.66	98.85	99.61	98.56	536,400
Nov 14, 2022	99.87	100.30	99.26	99.28	98.23	490,700
Nov 11, 2022	99.22	101.20	98.69	100.16	99.10	708,500
Nov 10, 2022	96.79	98.84	96.26	98.63	97.59	948,100
Nov 09, 2022	95.15	95.15	93.56	93.61	92.62	662,500
Nov 08, 2022	95.15	96.29	94.75	95.69	94.68	652,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7401+0.0005(+0.07%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,608.87+499.49(+1.31%)

Bank of Montreal (BMO)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7401
+0.0005(+0.07%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,608.87
+499.49(+1.31%)