Canada markets close in 3 hours 52 minutes

Bank of Montreal (BMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.08+0.76 (+1.01%)
As of 12:03PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202075.6476.1275.4776.0876.08188,420
Dec. 02, 202074.8075.4374.1975.3275.32515,100
Dec. 01, 202074.0075.1473.3774.5974.59761,600
Nov. 30, 202074.5074.5972.1672.7272.72775,300
Nov. 27, 202074.5275.5574.4074.7474.74297,100
Nov. 25, 202074.3775.2073.7974.8174.81519,200
Nov. 24, 202073.5574.8373.3674.8174.81727,700
Nov. 23, 202072.0072.6871.8472.5872.58576,200
Nov. 20, 202070.5671.6370.0971.3471.34631,700
Nov. 19, 202069.5170.6869.5070.6870.68469,100
Nov. 18, 202069.5570.5669.2869.9569.95561,000
Nov. 17, 202067.9569.5667.6769.4069.40523,800
Nov. 16, 202067.9168.7567.3668.6468.64482,700
Nov. 13, 202066.0666.6966.0666.6766.67812,000
Nov. 12, 202066.1266.5565.6566.0566.05468,000
Nov. 11, 202067.5967.5966.7966.9366.93391,200
Nov. 10, 202065.6967.7165.3467.2067.20745,600
Nov. 09, 202065.5666.3364.9465.2465.241,110,800
Nov. 06, 202063.1163.3362.1362.3662.36316,400
Nov. 05, 202063.0063.7862.8262.9262.92407,000
Nov. 04, 202061.6362.9560.9262.4462.44718,800
Nov. 03, 202060.9862.4560.8361.9961.99596,300
Nov. 02, 202060.1160.2659.3660.1160.11606,500
Oct. 30, 202060.0460.1259.0259.4759.47709,400
Oct. 30, 20200.796 Dividend
Oct. 29, 202059.8361.1159.2060.9160.11723,400
Oct. 28, 202061.2861.5760.0460.0759.282,447,100
Oct. 27, 202063.1963.3162.2062.3061.49627,500
Oct. 26, 202063.4163.5362.8063.3662.53572,800
Oct. 23, 202063.4664.3863.3663.9963.15491,700
Oct. 22, 202062.3263.4362.3262.9462.12583,500
Oct. 21, 202061.4462.4561.4162.3661.55509,200
Oct. 20, 202060.9761.8560.5861.6260.81536,900
Oct. 19, 202061.6361.6360.3060.5359.74606,600
Oct. 16, 202061.3961.8161.2461.3460.54378,000
Oct. 15, 202060.7461.6060.1261.3560.55359,900
Oct. 14, 202061.8562.2561.4261.4360.63465,700
Oct. 13, 202062.4162.5761.5661.8561.04395,900
Oct. 12, 202062.5062.9462.3462.9062.08254,100
Oct. 09, 202062.7062.8461.9662.3161.50458,500
Oct. 08, 202061.8762.6661.8762.3061.49481,300
Oct. 07, 202061.1661.7160.9561.5560.75412,900
Oct. 06, 202059.8261.1459.4860.4159.62883,700
Oct. 05, 202058.6459.3658.5259.1258.35739,900
Oct. 02, 202057.2158.3556.9658.1357.37672,000
Oct. 01, 202058.6658.7857.8858.0057.24408,400
Sep. 30, 202058.5059.0758.2458.4157.65555,800
Sep. 29, 202059.2659.3458.1358.3857.62443,200
Sep. 28, 202059.2559.7059.1559.5158.73488,700
Sep. 25, 202057.9758.3257.6958.2757.51362,600
Sep. 24, 202058.0058.8457.2258.4057.64491,300
Sep. 23, 202058.8659.5258.0158.0257.26636,200
Sep. 22, 202059.6960.1658.6658.7257.95342,800
Sep. 21, 202059.5459.6158.3059.4958.71723,100
Sep. 18, 202061.3661.3760.5960.7559.96457,100
Sep. 17, 202060.7261.5260.5061.4660.66359,400
Sep. 16, 202061.6561.8661.1861.2160.41372,000
Sep. 15, 202061.9862.2161.4761.6360.82359,200
Sep. 14, 202061.3061.8861.3061.6960.88351,300
Sep. 11, 202060.7061.1660.5661.0560.25363,600
Sep. 10, 202061.7461.7460.3360.4859.69574,600
Sep. 09, 202061.1061.8660.8461.4060.60480,200
Sep. 08, 202061.1761.2460.0460.5459.75668,400
Sep. 04, 202062.7663.0461.5962.3161.50590,000
Sep. 03, 202063.0863.2761.9062.0261.21580,500
Sep. 02, 202062.5363.0062.5362.8161.99473,400
Sep. 01, 202063.0363.2462.3562.5661.74503,700
Aug. 31, 202062.9263.7962.6963.5762.74779,900
Aug. 28, 202064.3764.3762.7563.2062.37509,200
Aug. 27, 202063.8964.2863.3063.7562.92831,400
Aug. 26, 202061.9163.9361.6263.5562.721,233,600
Aug. 25, 202059.2561.9358.7861.6560.841,245,600
Aug. 24, 202057.6458.2457.5458.2457.48586,200
Aug. 21, 202057.4257.6257.1457.2756.52394,100
Aug. 20, 202057.8958.1457.6657.7256.97419,400
Aug. 19, 202058.7659.2658.2958.3457.58528,400
Aug. 18, 202059.0559.2858.4958.6757.90391,300
Aug. 17, 202058.9059.2558.7558.9958.22402,800
Aug. 14, 202058.4759.2358.3458.9258.15379,600
Aug. 13, 202059.2459.6058.7458.8158.04356,800
Aug. 12, 202059.0059.4358.8359.3658.58693,700
Aug. 11, 202058.1358.7057.8758.2657.50698,700
Aug. 10, 202056.4857.4456.1957.3756.62522,800
Aug. 07, 202055.2756.2755.2156.2255.49509,900
Aug. 06, 202055.9356.2155.8155.8955.16596,800
Aug. 05, 202055.3456.0955.2056.0455.31574,100
Aug. 04, 202054.8055.3254.6454.8454.12429,100
Aug. 03, 202055.0055.1254.5554.8454.12258,900
Aug. 03, 20201.06 Dividend
Jul. 31, 202055.8155.9255.0855.5253.751,695,400
Jul. 31, 20200.79 Dividend
Jul. 30, 202055.5056.0154.6855.9953.44600,800
Jul. 29, 202055.2456.3355.0656.2953.72530,000
Jul. 28, 202055.2955.4854.8455.2452.72480,900
Jul. 27, 202054.8055.5554.0755.5353.00607,700
Jul. 24, 202055.3355.3354.6654.9352.43450,300
Jul. 23, 202055.6855.8655.1255.2652.74503,000
Jul. 22, 202055.5155.8255.3455.8153.27329,400
Jul. 21, 202055.5256.4255.5255.7253.18511,500
Jul. 20, 202054.7555.2254.5354.7852.28398,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...