Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202388.6489.1388.3289.1189.11580,400
Mar 30, 202388.6589.0988.0588.3288.32412,700
Mar 29, 202386.9287.8986.7987.7887.78582,900
Mar 28, 202385.7786.3685.5786.1986.19391,700
Mar 27, 202385.8586.1885.1185.7885.78530,400
Mar 24, 202383.3384.5882.2584.5584.55547,200
Mar 23, 202386.1086.9284.2084.3984.39530,600
Mar 22, 202387.0887.3485.6485.6585.65573,700
Mar 21, 202387.1487.6586.3986.6686.66773,000
Mar 20, 202385.9886.8085.2585.8085.80634,500
Mar 17, 202386.3586.3584.8885.2585.25664,800
Mar 16, 202385.3388.0084.5987.0887.08746,700
Mar 15, 202385.4386.1084.5785.9485.941,201,500
Mar 14, 202389.1989.5387.6588.1188.111,264,000
Mar 13, 202386.7387.7583.7787.1487.141,672,000
Mar 10, 202390.1090.2887.9688.2688.261,307,800
Mar 09, 202392.1492.4090.2890.6590.65645,500
Mar 08, 202392.8893.5092.2392.2592.25370,500
Mar 07, 202395.5695.5692.6293.0393.03520,500
Mar 06, 202396.3296.7995.6695.9495.94343,600
Mar 03, 202394.9296.4594.7896.1396.13468,700
Mar 02, 202395.2395.3093.6094.6794.67434,400
Mar 01, 202394.5996.0494.5195.9595.95543,100
Feb 28, 202395.8695.9694.1594.7694.76689,200
Feb 27, 202396.9697.4596.2796.3996.39352,700
Feb 24, 202395.0096.2994.5896.2896.28443,300
Feb 23, 202397.5397.6895.8896.2896.28489,000
Feb 22, 202397.5097.8096.2996.8496.84434,200
Feb 21, 202399.6799.7297.5597.7597.75481,600
Feb 17, 2023100.00100.5499.66100.31100.31354,800
Feb 16, 2023100.04101.0999.92100.39100.39261,800
Feb 15, 2023100.10100.87100.10100.82100.82236,100
Feb 14, 2023101.44101.92100.39101.37101.37293,600
Feb 13, 2023101.40102.00101.06101.51101.51250,000
Feb 10, 2023101.13101.57100.80101.43101.43264,700
Feb 09, 2023102.64102.79100.69100.91100.91327,300
Feb 08, 2023101.60102.40101.33101.59101.59353,100
Feb 07, 2023100.52102.48100.25101.98101.98491,300
Feb 06, 202399.84100.7799.35100.74100.74275,900
Feb 03, 202399.53101.1599.46100.64100.64384,300
Feb 02, 2023101.03101.27100.27100.32100.32474,400
Feb 01, 2023100.80101.0999.27100.68100.68577,900
Jan 31, 202399.33100.7298.04100.64100.64612,900
Jan 30, 202399.7499.9998.9499.0199.01355,300
Jan 27, 2023100.43100.5299.77100.25100.251,734,400
Jan 27, 20231.073 Dividend
Jan 26, 2023100.20101.5399.84101.49100.422,150,200
Jan 25, 202399.2699.8998.8099.6998.64485,100
Jan 24, 202399.44100.0499.0099.6298.57331,500
Jan 23, 202398.8899.9498.4799.6198.56436,700
Jan 20, 202397.5798.9596.8398.8597.80325,600
Jan 19, 202396.8997.6696.1997.5696.53473,600
Jan 18, 202398.6099.4997.2797.2796.24563,100
Jan 17, 202398.3698.7297.8798.5997.55555,200
Jan 13, 202396.3198.0796.0897.9596.91526,400
Jan 12, 202396.9297.5795.8997.2696.23708,700
Jan 11, 202395.5196.3095.5196.0395.01723,400
Jan 10, 202395.4295.6594.7595.0994.08350,000
Jan 09, 202395.5196.2895.1995.4094.39467,600
Jan 06, 202393.5095.2992.9195.1394.12507,200
Jan 05, 202393.0093.0091.9192.7991.81411,200
Jan 04, 202392.3194.2792.1393.6392.64610,200
Jan 03, 202390.7591.5390.4691.0490.08572,800
Dec 30, 202290.9491.2990.1090.6089.64300,800
Dec 29, 202290.0991.2890.0991.1990.23478,900
Dec 28, 202290.7791.2789.4489.6388.68621,000
Dec 27, 202290.3190.8390.0690.7389.77221,100
Dec 23, 202289.5290.3289.3290.3089.35363,800
Dec 22, 202289.8890.0588.4889.4988.54480,500
Dec 21, 202290.1091.2090.1090.5289.56771,000
Dec 20, 202288.4489.8388.3189.3988.44538,200
Dec 19, 202288.6689.2187.4687.9487.01681,700
Dec 16, 202287.5388.6387.5388.0487.11692,400
Dec 15, 202288.9689.6287.8388.3587.42784,800
Dec 14, 202290.4591.4889.7190.1989.24649,800
Dec 13, 202290.0892.5690.0490.6689.701,235,200
Dec 12, 202291.7691.9390.5691.8290.85600,500
Dec 09, 202292.0092.9691.7492.4391.45416,100
Dec 08, 202294.7295.0592.0692.5691.58871,100
Dec 07, 202294.1795.7994.0494.1693.16451,200
Dec 06, 202297.2897.6593.9894.5593.55678,700
Dec 05, 202299.61100.1397.2497.8496.81692,400
Dec 02, 202298.20100.1297.8799.8498.78873,800
Dec 01, 202297.7899.2396.4599.0297.97897,000
Nov 30, 202296.3098.0195.4797.8396.80990,700
Nov 29, 202296.1996.5795.1096.1095.08581,900
Nov 28, 202297.9998.5196.1696.3295.30601,900
Nov 25, 202299.2599.7799.0199.3398.28232,900
Nov 23, 202298.3799.5498.3799.3898.33753,300
Nov 22, 202297.9898.9897.7498.7197.67588,800
Nov 21, 202298.2298.7197.0497.4296.39927,300
Nov 18, 202298.7499.2098.3698.7997.75443,500
Nov 17, 202297.5698.5897.1698.4497.40425,000
Nov 16, 202299.5999.7797.9698.8597.80363,400
Nov 15, 2022100.16100.6698.8599.6198.56536,400
Nov 14, 202299.87100.3099.2699.2898.23490,700
Nov 11, 202299.22101.2098.69100.1699.10708,500
Nov 10, 202296.7998.8496.2698.6397.59948,100
Nov 09, 202295.1595.1593.5693.6192.62662,500
Nov 08, 202295.1596.2994.7595.6994.68652,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...