BMO - Bank of Montreal

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 201973.6473.9873.5773.7773.77197,600
Oct. 17, 201973.8973.9973.4773.6573.65190,500
Oct. 16, 201973.3273.8973.3273.4473.44242,000
Oct. 15, 201973.6273.8073.1673.3573.35407,800
Oct. 14, 201973.3273.5573.2773.3073.3083,000
Oct. 11, 201973.5274.0573.2973.4473.44359,900
Oct. 10, 201972.0672.8172.0172.3672.36226,100
Oct. 09, 201971.6271.9671.3171.7971.79294,700
Oct. 08, 201971.9371.9871.1671.3871.38460,500
Oct. 07, 201971.9372.4671.8772.1572.15724,300
Oct. 04, 201971.7772.0571.4972.0072.00400,700
Oct. 03, 201971.4971.9470.9471.5971.59838,800
Oct. 02, 201972.7472.9171.4271.8871.88901,700
Oct. 01, 201974.3974.3972.8873.2573.25379,300
Sep. 30, 201973.7474.1973.6673.7573.75299,900
Sep. 27, 201973.6474.0673.4273.6473.64347,600
Sep. 26, 201973.1373.3672.9373.0373.03502,700
Sep. 25, 201972.2973.5572.2073.2073.20365,900
Sep. 24, 201973.0473.4272.2972.5372.53363,300
Sep. 23, 201973.1273.4272.9573.0873.08506,100
Sep. 20, 201973.3573.9773.3573.4673.46443,200
Sep. 19, 201973.1273.9273.1273.3673.36291,900
Sep. 18, 201972.6773.3172.6273.2273.22279,800
Sep. 17, 201972.2773.1672.0172.9372.93447,900
Sep. 16, 201972.2673.0272.2172.7672.76254,400
Sep. 13, 201972.8973.1872.6772.6972.69358,400
Sep. 12, 201972.2072.9271.6672.6072.60412,900
Sep. 11, 201972.3072.6671.8072.3572.35533,000
Sep. 10, 201970.7272.1770.7172.1672.16484,300
Sep. 09, 201970.4970.8870.1870.8770.87982,400
Sep. 06, 201969.6670.1869.4469.9169.91511,500
Sep. 05, 201969.0270.1868.7969.2969.29619,800
Sep. 04, 201968.1868.4567.5968.1668.16928,100
Sep. 03, 201968.2968.2967.1767.7867.78678,500
Aug. 30, 201969.0169.3868.4868.6368.63550,900
Aug. 29, 201967.5468.8167.5468.6068.60668,200
Aug. 28, 201966.8867.6066.8867.1667.16636,300
Aug. 27, 201968.5068.7666.4266.9066.901,098,100
Aug. 26, 201969.7570.2169.5569.8469.84417,200
Aug. 23, 201969.8170.5569.0269.2469.24370,600
Aug. 22, 201970.2570.6969.9069.9469.94421,400
Aug. 21, 201970.0970.1969.6970.0470.04334,800
Aug. 20, 201970.2570.3169.4069.5469.54412,300
Aug. 19, 201970.8871.0470.5170.5370.53373,500
Aug. 16, 201970.0970.3268.8770.1770.17304,200
Aug. 15, 201969.5069.6968.8769.2869.28386,200
Aug. 14, 201970.5170.6669.3269.6169.61488,400
Aug. 13, 201971.0272.0270.4871.6071.60271,200
Aug. 12, 201971.8071.8070.8571.1571.15270,200
Aug. 09, 201972.3072.5771.9472.2672.26190,700
Aug. 08, 201972.0072.7871.7372.3072.30214,900
Aug. 07, 201970.9871.8570.3871.5771.57414,400
Aug. 06, 201972.1572.1570.6071.5871.58832,400
Aug. 05, 201972.5072.5871.6871.8771.87618,400
Aug. 02, 201973.5173.5472.5073.1573.15426,700
Aug. 01, 201974.3674.6873.4073.6873.68397,300
Jul. 31, 201975.0175.2274.3174.8174.81423,100
Jul. 31, 20191.03 Dividend
Jul. 30, 201975.8075.9975.2275.7574.72453,100
Jul. 29, 201975.8076.4675.8076.1575.11309,500
Jul. 26, 201975.8676.0575.4475.9174.88258,200
Jul. 25, 201976.0976.2175.5875.8174.78404,000
Jul. 24, 201975.3275.9775.2875.8974.86347,800
Jul. 23, 201975.1975.6075.1975.4574.42330,100
Jul. 22, 201975.5475.6375.0875.2874.26303,600
Jul. 19, 201975.9876.0975.4675.5574.52297,600
Jul. 18, 201975.5876.0475.5376.0274.99316,000
Jul. 17, 201976.0076.3975.7375.7974.76241,200
Jul. 16, 201976.3276.6576.0076.0174.98336,700
Jul. 15, 201976.8276.9676.0276.1375.09300,700
Jul. 12, 201977.0277.0776.6776.7075.66374,800
Jul. 11, 201976.5576.9376.4876.8175.77303,800
Jul. 10, 201977.0477.4476.4776.5375.49425,000
Jul. 09, 201976.5076.9676.4476.8975.842,874,300
Jul. 08, 201976.8376.9776.5876.7675.721,479,300
Jul. 05, 201976.6177.2076.4177.1876.13448,000
Jul. 03, 201976.4576.7676.2376.6175.57405,000
Jul. 02, 201975.8376.3675.7476.1775.13937,500
Jul. 01, 201976.0076.2975.5975.7174.68153,300
Jun. 28, 201975.5575.6775.2375.4574.42448,000
Jun. 27, 201975.1275.3574.7675.0774.05326,300
Jun. 26, 201975.1475.3874.8775.1474.12398,600
Jun. 25, 201975.6475.8075.0775.1474.12306,200
Jun. 24, 201975.5075.8375.4475.6574.62377,100
Jun. 21, 201976.0976.1675.5375.5474.51393,700
Jun. 20, 201976.1476.3675.4876.1275.08306,700
Jun. 19, 201975.3075.7075.2575.4674.43287,000
Jun. 18, 201974.2675.2974.2675.1474.12351,200
Jun. 17, 201974.4774.8474.1974.2273.21209,600
Jun. 14, 201974.2874.5873.8174.3673.35266,300
Jun. 13, 201974.3774.6174.0874.3673.35225,600
Jun. 12, 201974.9275.0574.1974.3073.29373,000
Jun. 11, 201975.2575.4974.7774.9073.88461,200
Jun. 10, 201975.0075.2374.7474.8773.85236,200
Jun. 07, 201974.6774.8674.4174.4773.461,405,000
Jun. 06, 201974.3474.7273.9574.2973.28344,700
Jun. 05, 201974.6074.7974.0674.3073.29367,500
Jun. 04, 201973.8574.6273.3574.5273.51507,800
Jun. 03, 201972.3773.3372.3773.1372.141,315,300
May 31, 201972.6872.7671.9772.6171.62516,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...