Canada markets open in 2 hours

Bank of Montreal (BMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.84+0.11 (+0.21%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 03, 202055.0055.1254.5554.8454.84258,900
Aug. 03, 20201.06 Dividend
Jul. 31, 202055.8155.9255.0855.5254.461,695,400
Jul. 31, 20200.79 Dividend
Jul. 30, 202055.5056.0154.6855.9954.15600,800
Jul. 29, 202055.2456.3355.0656.2954.44530,000
Jul. 28, 202055.2955.4854.8455.2453.42480,900
Jul. 27, 202054.8055.5554.0755.5353.70607,700
Jul. 24, 202055.3355.3354.6654.9353.12450,300
Jul. 23, 202055.6855.8655.1255.2653.44503,000
Jul. 22, 202055.5155.8255.3455.8153.97329,400
Jul. 21, 202055.5256.4255.5255.7253.89511,500
Jul. 20, 202054.7555.2254.5354.7852.98398,200
Jul. 17, 202055.8355.8654.9054.9453.13464,800
Jul. 16, 202055.4656.4155.2155.5653.73453,400
Jul. 15, 202054.7556.1454.7555.9754.13764,200
Jul. 14, 202053.6654.2153.1154.2152.42673,800
Jul. 13, 202054.2054.4253.3953.7551.98757,800
Jul. 10, 202052.3353.6752.2253.5851.82509,900
Jul. 09, 202053.0153.0851.8152.1350.411,105,200
Jul. 08, 202052.7953.3252.1553.3151.55623,300
Jul. 07, 202054.0154.0152.8252.8251.08594,000
Jul. 06, 202054.4154.5553.5154.4652.67727,400
Jul. 02, 202053.4754.2852.5352.9051.16532,800
Jul. 01, 202053.3553.7452.5052.5750.84248,500
Jun. 30, 202051.7753.3251.6153.0551.30611,100
Jun. 29, 202051.8852.9751.7152.2250.50516,400
Jun. 26, 202053.4053.5651.4351.5249.82984,700
Jun. 25, 202053.9254.5253.5454.0252.24687,800
Jun. 24, 202055.5855.5854.0254.2852.49788,600
Jun. 23, 202056.0656.6755.4656.0654.21683,100
Jun. 22, 202055.7555.8055.2255.5453.71376,300
Jun. 19, 202056.8256.9955.6855.7353.89711,000
Jun. 18, 202055.5356.5655.3556.1554.30501,300
Jun. 17, 202056.7156.8955.6956.0854.23587,300
Jun. 16, 202056.5757.1155.0756.6154.75908,300
Jun. 15, 202053.5055.9953.0855.0353.22870,600
Jun. 12, 202054.9955.4853.8554.8553.04939,200
Jun. 11, 202053.3054.7652.7553.1751.421,558,600
Jun. 10, 202057.7057.7056.2556.5854.72946,100
Jun. 09, 202056.9858.3656.3557.6655.761,249,100
Jun. 08, 202058.4658.5056.8658.3056.38767,400
Jun. 05, 202058.0158.4856.2756.6654.79945,600
Jun. 04, 202054.5855.3953.7454.9253.11841,700
Jun. 03, 202052.8855.3852.8554.8153.00946,300
Jun. 02, 202051.4652.5051.4652.1750.45787,900
Jun. 01, 202049.7751.7349.5550.8749.19824,400
May 29, 202049.6250.0748.8749.3147.691,051,100
May 28, 202051.9252.1450.1250.3348.67949,100
May 27, 202050.3552.2350.1951.6649.961,551,700
May 26, 202048.4551.0448.2250.7449.071,485,500
May 22, 202046.5746.5745.3545.9044.39874,400
May 21, 202047.6348.1046.6346.7245.18734,900
May 20, 202047.5448.1947.4747.8246.25833,000
May 19, 202047.4747.7546.5546.8045.261,502,900
May 18, 202045.0548.1445.0447.6946.121,134,000
May 15, 202044.6244.8443.9144.3142.85788,700
May 14, 202044.8245.2343.2644.9643.481,505,900
May 13, 202047.9147.9845.1545.3143.821,380,900
May 12, 202049.3849.7247.8547.8546.27590,700
May 11, 202048.6049.2548.0448.9847.37605,100
May 08, 202048.9049.1248.1749.0847.46546,600
May 07, 202048.3149.1047.8648.0046.42586,100
May 06, 202048.5048.6747.4847.9446.36544,100
May 05, 202049.2449.8948.0548.1946.60794,900
May 04, 202048.0848.9147.3948.5746.97896,900
May 01, 202049.9149.9148.4948.7847.17889,400
Apr. 30, 202052.3652.4250.8750.9049.221,033,600
Apr. 30, 20200.764 Dividend
Apr. 29, 202052.3753.9152.2053.7651.25903,200
Apr. 28, 202051.2351.6150.4550.9148.532,204,600
Apr. 27, 202048.5349.8948.1249.7347.411,423,900
Apr. 24, 202047.6648.0547.0447.9445.701,032,800
Apr. 23, 202048.0248.4947.4547.5745.35781,000
Apr. 22, 202047.9948.0847.2247.4545.24660,800
Apr. 21, 202047.5848.2346.8646.8944.701,043,900
Apr. 20, 202048.7850.0547.8048.9246.641,022,300
Apr. 17, 202050.3850.3849.1049.8447.511,693,800
Apr. 16, 202049.2749.5747.4147.5345.31969,700
Apr. 15, 202050.2650.5749.1549.2146.912,029,900
Apr. 14, 202053.6154.1051.9352.3049.86896,600
Apr. 13, 202054.3454.3452.2553.0550.572,306,800
Apr. 09, 202054.0855.3453.0453.7751.261,130,800
Apr. 08, 202051.9653.5950.8453.3050.81821,100
Apr. 07, 202053.0653.8951.2551.5149.111,468,800
Apr. 06, 202049.9750.1548.6249.9947.66822,400
Apr. 03, 202048.0748.5946.6147.3745.16705,500
Apr. 02, 202047.2649.4847.0847.9445.70795,600
Apr. 01, 202048.0448.4447.0047.2545.042,292,300
Mar. 31, 202047.2450.9747.2450.2647.911,268,500
Mar. 30, 202047.0048.0245.6747.8745.64965,900
Mar. 27, 202047.3349.1146.1747.5745.35952,700
Mar. 26, 202049.3451.8648.7349.8147.491,332,700
Mar. 25, 202045.8251.3544.8948.2445.992,204,000
Mar. 24, 202042.0844.4040.8344.3642.291,015,500
Mar. 23, 202042.5343.6238.4038.7136.901,907,300
Mar. 20, 202043.5847.3542.0443.1541.141,931,200
Mar. 19, 202040.2142.6940.1841.8939.931,137,100
Mar. 18, 202041.1041.5438.3140.7838.881,899,300
Mar. 17, 202044.8844.8841.7943.3941.361,340,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...