BMO - Bank of Montreal

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202079.5179.6278.9179.1379.13478,900
Jan. 23, 202079.2379.4478.8879.3679.36516,600
Jan. 22, 202079.8279.9379.3379.4679.46400,400
Jan. 21, 202079.3379.9279.2679.7779.771,413,600
Jan. 17, 202079.3679.5079.1979.4279.42371,100
Jan. 16, 202079.0979.2978.9779.2879.28345,400
Jan. 15, 202078.4279.0578.4278.8778.87410,100
Jan. 14, 202078.1578.7378.0478.6178.61380,500
Jan. 13, 202077.6678.2677.5178.2478.24840,800
Jan. 10, 202077.6077.8777.3777.6277.62301,000
Jan. 09, 202077.6877.8577.3377.5577.55256,700
Jan. 08, 202077.2477.9877.2477.5977.59358,300
Jan. 07, 202077.3077.5877.0877.1477.141,040,700
Jan. 06, 202077.2277.5877.0177.5277.52409,900
Jan. 03, 202077.1677.5076.8377.4577.45277,400
Jan. 02, 202077.5077.7377.1677.6477.64367,000
Dec. 31, 201977.1777.6977.0477.5077.50363,400
Dec. 30, 201977.5077.5076.9177.1177.11303,500
Dec. 27, 201977.2877.4476.9977.1877.18242,200
Dec. 26, 201976.8677.0376.6176.8776.87135,500
Dec. 24, 201977.0477.0476.4176.8276.82175,200
Dec. 23, 201977.5077.6576.8477.0077.00254,900
Dec. 20, 201977.5077.7077.2977.6377.63351,500
Dec. 19, 201977.4277.7977.3977.5077.50266,900
Dec. 18, 201977.6277.6277.0877.5577.55359,700
Dec. 17, 201976.9277.6276.9077.5077.50531,100
Dec. 16, 201977.4277.7677.3077.3577.35308,900
Dec. 13, 201976.5977.2076.3276.9376.931,024,500
Dec. 12, 201975.9276.4375.6876.3276.32502,700
Dec. 11, 201975.5575.9375.5375.8175.81288,500
Dec. 10, 201975.3475.9174.7475.5375.53364,600
Dec. 09, 201975.4375.6675.1675.3975.391,293,000
Dec. 06, 201975.7075.7875.2675.4875.48409,800
Dec. 05, 201975.4975.7175.0575.6075.60522,400
Dec. 04, 201974.6775.4574.5175.1375.13852,800
Dec. 03, 201974.8874.9073.2474.3274.32868,300
Dec. 02, 201977.0077.0075.6375.6675.66532,800
Nov. 29, 201976.6377.0976.6376.9576.95946,800
Nov. 27, 201976.4476.8876.3876.8376.83564,100
Nov. 26, 201976.0976.4275.7276.3876.38319,200
Nov. 25, 201976.1676.3075.8476.1976.19249,200
Nov. 22, 201976.2876.4276.0276.0476.04255,000
Nov. 21, 201976.4876.4876.0676.1876.18387,700
Nov. 20, 201976.2576.5675.9876.2976.29288,600
Nov. 19, 201976.7976.8876.2976.3276.32435,000
Nov. 18, 201976.4676.7576.1576.7376.73348,000
Nov. 15, 201976.2076.8776.0876.6776.67422,100
Nov. 14, 201975.7576.1975.6776.1276.12308,900
Nov. 13, 201975.5575.8675.3875.7575.75239,600
Nov. 12, 201975.8076.0975.7475.9675.964,278,400
Nov. 11, 201975.8076.0375.7775.9475.94195,800
Nov. 08, 201976.0076.1575.8076.0876.08220,800
Nov. 07, 201975.8076.2975.7076.2576.25392,100
Nov. 06, 201975.3575.5475.2275.4475.44320,200
Nov. 05, 201975.1575.8275.0975.4875.48832,700
Nov. 04, 201974.7675.0774.6075.0075.00702,800
Nov. 01, 201974.2674.6474.0574.5274.52280,300
Oct. 31, 201974.1974.6273.7373.9973.99442,800
Oct. 31, 20191.03 Dividend
Oct. 30, 201975.0075.1474.4475.0774.042,484,300
Oct. 29, 201975.1275.4375.0575.0974.06239,100
Oct. 28, 201975.3475.4775.1475.2074.172,266,800
Oct. 25, 201974.3475.3174.3475.1274.09327,100
Oct. 24, 201974.8075.0074.3574.5773.553,282,000
Oct. 23, 201974.5274.7574.4874.6873.66254,100
Oct. 22, 201974.3774.9574.3774.5673.54561,200
Oct. 21, 201974.0074.5673.9974.4773.45391,300
Oct. 18, 201973.6473.9873.5773.7772.76197,600
Oct. 17, 201973.8973.9973.4773.6572.64190,500
Oct. 16, 201973.3273.8973.3273.4472.43242,000
Oct. 15, 201973.6273.8073.1673.3572.34407,800
Oct. 14, 201973.3273.5573.2773.3072.2983,000
Oct. 11, 201973.5274.0573.2973.4472.43359,900
Oct. 10, 201972.0672.8172.0172.3671.37226,100
Oct. 09, 201971.6271.9671.3171.7970.81294,700
Oct. 08, 201971.9371.9871.1671.3870.40460,500
Oct. 07, 201971.9372.4671.8772.1571.16724,300
Oct. 04, 201971.7772.0571.4972.0071.01400,700
Oct. 03, 201971.4971.9470.9471.5970.61838,800
Oct. 02, 201972.7472.9171.4271.8870.89901,700
Oct. 01, 201974.3974.3972.8873.2572.24379,300
Sep. 30, 201973.7474.1973.6673.7572.74299,900
Sep. 27, 201973.6474.0673.4273.6472.63347,600
Sep. 26, 201973.1373.3672.9373.0372.03502,700
Sep. 25, 201972.2973.5572.2073.2072.20365,900
Sep. 24, 201973.0473.4272.2972.5371.53363,300
Sep. 23, 201973.1273.4272.9573.0872.08506,100
Sep. 20, 201973.3573.9773.3573.4672.45443,200
Sep. 19, 201973.1273.9273.1273.3672.35291,900
Sep. 18, 201972.6773.3172.6273.2272.22279,800
Sep. 17, 201972.2773.1672.0172.9371.93447,900
Sep. 16, 201972.2673.0272.2172.7671.76254,400
Sep. 13, 201972.8973.1872.6772.6971.69358,400
Sep. 12, 201972.2072.9271.6672.6071.60412,900
Sep. 11, 201972.3072.6671.8072.3571.36533,000
Sep. 10, 201970.7272.1770.7172.1671.17484,300
Sep. 09, 201970.4970.8870.1870.8769.90982,400
Sep. 06, 201969.6670.1869.4469.9168.95511,500
Sep. 05, 201969.0270.1868.7969.2968.34619,800
Sep. 04, 201968.1868.4567.5968.1667.22928,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...