Bank of Montreal (BMO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

84.22

+1.93

(+2.35%)

At close: 04:00PM EST

84.89

+0.67

(+0.80%)

After hours:

07:55PM EST

Time Period:

Dec 01, 2022 - Dec 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	81.48	84.40	81.19	84.22	84.22	1,323,258
Nov 30, 2023	81.51	82.55	81.14	82.29	82.29	796,000
Nov 29, 2023	79.86	81.46	79.78	81.01	81.01	568,800
Nov 28, 2023	80.04	80.34	78.86	79.93	79.93	600,200
Nov 27, 2023	81.09	81.09	80.42	80.61	80.61	602,300
Nov 24, 2023	80.82	81.86	80.63	81.66	81.66	426,800
Nov 22, 2023	80.50	81.49	79.95	80.63	80.63	868,600
Nov 21, 2023	81.09	81.81	80.66	80.82	80.82	1,058,500
Nov 20, 2023	81.70	81.71	81.12	81.35	81.35	629,600
Nov 17, 2023	81.19	81.97	81.19	81.67	81.67	892,100
Nov 16, 2023	81.03	81.11	80.31	80.70	80.70	480,500
Nov 15, 2023	80.87	81.68	80.74	81.24	81.24	532,700
Nov 14, 2023	79.74	80.84	79.47	80.49	80.49	984,700
Nov 13, 2023	77.61	78.61	77.22	78.07	78.07	668,100
Nov 10, 2023	77.49	77.84	76.83	77.78	77.78	603,700
Nov 09, 2023	77.73	78.58	77.33	77.44	77.44	444,900
Nov 08, 2023	77.88	78.30	77.35	77.39	77.39	838,700
Nov 07, 2023	78.65	78.69	78.03	78.21	78.21	498,000
Nov 06, 2023	80.45	80.75	79.05	79.29	79.29	571,300
Nov 03, 2023	79.73	80.67	79.42	80.09	80.09	789,100
Nov 02, 2023	76.51	78.76	76.33	78.57	78.57	1,205,500
Nov 01, 2023	75.81	75.86	74.48	75.62	75.62	879,700
Oct 31, 2023	75.60	75.99	74.95	75.55	75.55	882,800
Oct 30, 2023	74.88	75.89	74.82	75.60	75.60	520,000
Oct 27, 2023	75.70	75.98	73.98	74.22	74.22	3,051,000
Oct 27, 2023	1.063 Dividend
Oct 26, 2023	75.83	77.34	75.83	76.69	75.63	2,807,500
Oct 25, 2023	75.88	76.92	75.58	75.95	74.90	1,144,300
Oct 24, 2023	77.45	77.45	75.90	76.45	75.39	756,000
Oct 23, 2023	77.09	78.49	76.87	77.44	76.37	905,200
Oct 20, 2023	79.01	79.29	77.50	77.52	76.45	826,000
Oct 19, 2023	79.67	80.33	78.99	79.05	77.95	828,700
Oct 18, 2023	81.32	81.59	79.76	79.81	78.70	599,800
Oct 17, 2023	81.10	82.55	81.10	82.07	80.93	424,000
Oct 16, 2023	81.33	82.11	80.63	82.07	80.93	666,100
Oct 13, 2023	81.62	82.18	80.45	80.54	79.42	457,500
Oct 12, 2023	82.45	82.63	80.76	81.26	80.13	505,700
Oct 11, 2023	82.16	82.88	81.56	82.44	81.30	512,600
Oct 10, 2023	81.35	82.38	81.35	81.91	80.77	664,600
Oct 09, 2023	80.55	81.07	79.31	80.89	79.77	431,300
Oct 06, 2023	80.31	81.20	78.75	81.05	79.93	548,600
Oct 05, 2023	79.90	80.88	79.90	80.83	79.71	527,100
Oct 04, 2023	80.04	80.37	78.50	80.23	79.12	544,000
Oct 03, 2023	81.10	81.28	79.95	80.12	79.01	869,900
Oct 02, 2023	83.95	84.00	81.55	81.64	80.51	1,239,200
Sept 29, 2023	85.69	85.69	84.27	84.37	83.20	637,300
Sept 28, 2023	84.04	85.16	83.87	85.01	83.83	367,400
Sept 27, 2023	85.00	85.09	83.39	83.85	82.69	518,100
Sept 26, 2023	85.18	85.66	84.43	84.76	83.59	325,400
Sept 25, 2023	85.24	86.22	85.00	85.96	84.77	294,400
Sept 22, 2023	86.84	86.84	85.67	85.73	84.54	288,800
Sept 21, 2023	87.33	87.49	86.42	86.44	85.24	534,900
Sept 20, 2023	88.02	88.76	87.84	87.86	86.64	367,900
Sept 19, 2023	88.55	88.74	87.31	87.69	86.47	440,700
Sept 18, 2023	89.00	89.09	88.01	88.41	87.18	458,500
Sept 15, 2023	87.99	88.80	87.79	88.56	87.33	1,149,800
Sept 14, 2023	87.42	88.43	87.42	88.07	86.85	410,000
Sept 13, 2023	85.95	87.20	85.95	86.75	85.55	618,600
Sept 12, 2023	85.26	86.07	84.88	85.72	84.53	454,600
Sept 11, 2023	84.38	85.30	83.90	85.12	83.94	347,600
Sept 08, 2023	83.73	84.25	83.54	83.71	82.55	315,300
Sept 07, 2023	84.26	85.00	83.72	83.75	82.59	376,000
Sept 06, 2023	84.96	85.28	83.97	84.48	83.31	334,200
Sept 05, 2023	85.82	86.30	85.10	85.26	84.08	433,100
Sept 01, 2023	86.43	87.05	85.97	86.07	84.88	601,700
Aug 31, 2023	85.57	86.50	85.33	86.09	84.90	739,200
Aug 30, 2023	84.49	86.25	84.44	85.49	84.31	504,600
Aug 29, 2023	82.41	84.55	81.55	84.30	83.13	982,400
Aug 28, 2023	82.96	84.05	82.86	83.86	82.70	840,200
Aug 25, 2023	83.26	83.49	81.77	82.53	81.39	657,500
Aug 24, 2023	83.27	83.83	82.96	82.99	81.84	441,100
Aug 23, 2023	82.09	83.74	81.94	83.49	82.33	611,200
Aug 22, 2023	83.62	83.81	82.12	82.18	81.04	505,900
Aug 21, 2023	84.00	84.36	83.29	83.62	82.46	354,900
Aug 18, 2023	83.71	84.08	83.22	83.62	82.46	464,500
Aug 17, 2023	85.16	85.34	83.99	84.10	82.93	309,900
Aug 16, 2023	84.82	85.17	84.22	84.50	83.33	587,200
Aug 15, 2023	86.71	87.00	84.98	85.25	84.07	585,500
Aug 14, 2023	87.39	88.02	87.07	87.45	86.24	599,900
Aug 11, 2023	87.62	88.53	87.58	87.93	86.71	238,900
Aug 10, 2023	88.51	89.40	87.91	87.96	86.74	325,500
Aug 09, 2023	88.19	88.35	87.49	88.28	87.06	511,200
Aug 08, 2023	87.71	88.34	87.46	88.19	86.97	456,100
Aug 07, 2023	89.10	89.77	89.02	89.16	87.92	140,100
Aug 04, 2023	88.78	90.19	88.67	89.23	87.99	286,800
Aug 03, 2023	88.74	89.03	88.12	88.91	87.68	344,300
Aug 02, 2023	90.29	90.35	88.73	89.27	88.03	532,800
Aug 01, 2023	92.04	92.25	90.50	91.10	89.84	1,520,200
Jul 31, 2023	92.29	93.47	92.22	92.92	91.63	473,100
Jul 28, 2023	92.60	92.88	91.90	91.99	90.71	317,000
Jul 27, 2023	93.10	93.26	91.65	91.86	90.59	2,907,400
Jul 27, 2023	1.113 Dividend
Jul 26, 2023	93.09	93.97	92.75	93.44	91.05	1,982,200
Jul 25, 2023	93.78	94.15	93.37	93.50	91.11	1,412,600
Jul 24, 2023	93.45	94.46	93.26	93.76	91.36	872,500
Jul 21, 2023	93.95	93.95	93.26	93.35	90.96	340,500
Jul 20, 2023	94.16	94.24	93.14	93.86	91.46	296,200
Jul 19, 2023	93.51	93.93	93.08	93.73	91.33	387,400
Jul 18, 2023	92.23	93.22	91.80	93.10	90.72	827,600
Jul 17, 2023	91.77	92.69	91.76	92.22	89.86	311,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,257.28+1,111.29(+2.17%)

Bank of Montreal (BMO)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,257.28
+1,111.29(+2.17%)