Canada markets open in 3 hours 54 minutes

Bank of Montreal (BMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.77-1.71 (-1.65%)
At close: 4:00PM EDT
101.00 -0.77 (-0.76%)
Pre-Market: 04:03AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 2021102.58102.88101.55101.77101.771,225,300
Jun. 17, 2021105.68105.93103.31103.48103.481,134,500
Jun. 16, 2021104.44105.65104.41105.49105.49790,800
Jun. 15, 2021104.10104.82104.08104.63104.63457,400
Jun. 14, 2021104.45104.69104.03104.34104.34481,400
Jun. 11, 2021104.94105.12104.27104.41104.41419,800
Jun. 10, 2021105.72106.36104.94104.95104.95605,100
Jun. 09, 2021106.00106.07104.89104.92104.92614,200
Jun. 08, 2021106.00106.36105.73105.77105.77551,800
Jun. 07, 2021106.36106.72106.00106.41106.41731,100
Jun. 04, 2021106.52106.88105.51106.04106.04484,000
Jun. 03, 2021105.58106.41105.43106.22106.221,151,000
Jun. 02, 2021106.57106.83105.78105.93105.93593,700
Jun. 01, 2021105.61106.27105.33106.08106.081,499,700
May 28, 2021104.41105.54103.81105.02105.021,279,500
May 27, 2021104.37105.25103.90104.32104.32954,100
May 26, 2021102.52103.59101.19103.43103.43956,800
May 25, 2021103.15103.97102.35102.50102.501,051,400
May 24, 2021103.00103.14102.17102.64102.64330,800
May 21, 2021102.48103.42102.04102.74102.74793,500
May 20, 2021101.00102.36100.77102.13102.13850,400
May 19, 2021100.52101.3199.85100.67100.671,121,900
May 18, 2021101.14101.87100.82101.34101.34834,900
May 17, 202199.23100.8299.23100.71100.711,204,200
May 14, 202198.7999.7798.7899.5899.58584,100
May 13, 202195.8898.4095.8698.2098.201,103,600
May 12, 202197.0497.5295.9596.0196.01781,700
May 11, 202196.7397.5696.1896.8096.801,457,400
May 10, 202197.7598.2897.4597.4797.47582,100
May 07, 202195.8597.1695.7597.0997.09684,700
May 06, 202195.3096.4895.0696.4596.45940,000
May 05, 202194.2594.8793.9194.7694.761,334,700
May 04, 202194.0094.2193.1993.9393.93799,300
May 03, 202194.5995.0494.2094.3294.32674,300
Apr. 30, 202194.3894.7793.9394.3494.341,030,000
Apr. 30, 20210.863 Dividend
Apr. 29, 202195.6295.9995.2495.5894.72874,200
Apr. 28, 202194.3995.3294.3695.0594.19724,300
Apr. 27, 202194.2294.5093.6494.2393.38722,800
Apr. 26, 202193.3894.3293.1194.1793.321,438,400
Apr. 23, 202191.3093.2291.2592.9692.121,465,400
Apr. 22, 202190.8591.2790.3291.0990.27597,100
Apr. 21, 202189.0491.1888.9891.1290.301,639,400
Apr. 20, 202190.8390.9189.0389.2688.451,006,100
Apr. 19, 202191.9892.2290.7890.9790.15681,000
Apr. 16, 202191.9392.0291.5091.7890.95844,900
Apr. 15, 202191.7691.8490.6791.5390.70618,900
Apr. 14, 202190.8191.7490.4891.3590.53598,700
Apr. 13, 202191.8091.9990.8290.8490.02944,900
Apr. 12, 202191.6492.2291.2692.0991.26655,200
Apr. 09, 202191.3491.9991.2091.6790.84795,500
Apr. 08, 202190.0691.0989.6091.0390.21781,300
Apr. 07, 202190.1690.3689.7590.2689.45558,000
Apr. 06, 202190.6790.8089.7689.9389.12643,600
Apr. 05, 202190.5290.9190.2990.7589.93765,200
Apr. 01, 202189.0190.0988.9590.0589.24667,100
Mar. 31, 202189.7489.8088.8389.1288.32774,700
Mar. 30, 202189.6789.8289.2189.6688.85514,400
Mar. 29, 202189.3590.0289.0389.3088.49701,100
Mar. 26, 202189.4990.0889.3389.9489.13709,900
Mar. 25, 202187.8489.3187.2788.9588.151,563,100
Mar. 24, 202187.5988.7087.3687.8587.06872,200
Mar. 23, 202188.1288.4287.1087.1086.311,473,700
Mar. 22, 202189.0289.1288.1988.3787.57547,500
Mar. 19, 202189.0589.5787.9889.2088.39692,900
Mar. 18, 202189.3590.6689.1889.3688.55771,000
Mar. 17, 202188.2589.3687.9489.2188.401,055,500
Mar. 16, 202187.7988.4487.3488.1287.32560,200
Mar. 15, 202188.5288.5587.0087.9987.20701,700
Mar. 12, 202187.9488.3787.7288.3487.54540,100
Mar. 11, 202187.2688.1387.1887.5986.80574,400
Mar. 10, 202186.2387.7386.0487.3386.541,028,300
Mar. 09, 202185.8786.5585.4285.6884.91729,000
Mar. 08, 202185.8386.6885.5485.9385.151,587,600
Mar. 05, 202185.0085.7684.6385.3584.581,138,300
Mar. 04, 202184.8185.5183.6884.0783.311,170,300
Mar. 03, 202185.4085.5284.7884.8284.05595,700
Mar. 02, 202184.1885.5584.0985.0784.301,012,600
Mar. 01, 202182.8084.0382.3083.8583.091,245,800
Feb. 26, 202183.0283.6981.5381.5380.791,064,600
Feb. 25, 202186.7786.7783.7983.8383.071,846,400
Feb. 24, 202184.2386.4983.6086.2585.471,315,200
Feb. 23, 202181.5083.7981.0583.3882.631,396,900
Feb. 22, 202180.2081.1180.1180.7279.99825,500
Feb. 19, 202179.0080.3078.9580.2979.57832,900
Feb. 18, 202178.1278.6577.6978.6277.91408,300
Feb. 17, 202177.4378.4577.0178.2877.57693,300
Feb. 16, 202177.2777.5776.7577.4976.79882,900
Feb. 12, 202175.9576.9975.8976.8676.17801,100
Feb. 11, 202176.5976.9676.1476.2575.56331,900
Feb. 10, 202177.1077.1376.3576.5875.89421,100
Feb. 09, 202176.6776.9476.3276.8676.17635,100
Feb. 08, 202176.9277.1676.5576.7976.10659,300
Feb. 05, 202176.7676.9076.2876.6475.95334,800
Feb. 04, 202175.3676.4875.1976.4075.71691,700
Feb. 03, 202175.4675.4775.0175.2074.52494,100
Feb. 02, 202175.3775.5474.7875.4174.73539,400
Feb. 01, 202174.9574.9774.2574.4873.81387,200
Jan. 29, 202175.7076.1674.0574.3173.64832,500
Jan. 29, 20210.827 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...