Singapore markets open in 5 hours 17 minutes

Bank of Montreal (BMO.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
125.10-0.17 (-0.14%)
As of 03:43PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024125.81126.38124.44125.10125.10613,072
17 Apr 2024126.21126.85124.85125.27125.272,865,900
16 Apr 2024127.63127.83125.65125.93125.932,680,000
15 Apr 2024128.94129.78127.33127.84127.842,122,000
12 Apr 2024129.00129.37127.63128.15128.152,185,600
11 Apr 2024130.32130.47129.01129.66129.662,561,900
10 Apr 2024132.36132.36129.75130.72130.722,808,800
09 Apr 2024133.41133.95132.60133.53133.531,072,700
08 Apr 2024132.15133.60132.15133.08133.082,051,800
05 Apr 2024130.90132.56130.81132.05132.052,200,000
04 Apr 2024132.07133.43130.60130.92130.923,558,800
03 Apr 2024130.72132.45130.72131.15131.151,180,700
02 Apr 2024131.99132.46130.63130.92130.921,228,700
01 Apr 2024132.25132.90131.68132.50132.501,139,000
28 Mar 2024130.77132.68130.67132.25132.252,128,400
27 Mar 2024130.40131.10130.04130.77130.771,824,500
26 Mar 2024130.01130.65129.83130.35130.353,307,200
25 Mar 2024129.84130.90129.82129.96129.961,089,600
22 Mar 2024130.68131.15129.88130.00130.001,678,100
21 Mar 2024129.75131.06129.73130.50130.502,080,400
20 Mar 2024127.56129.65127.39129.62129.622,982,800
19 Mar 2024127.42128.27127.01127.59127.591,044,200
18 Mar 2024127.28127.45126.10127.17127.17866,900
15 Mar 2024126.50127.63125.91127.11127.115,854,800
14 Mar 2024128.65128.75126.56126.90126.902,011,400
13 Mar 2024127.61128.77127.53128.70128.701,044,300
12 Mar 2024127.60127.85127.14127.57127.57637,000
11 Mar 2024126.43127.53126.03127.33127.33960,800
08 Mar 2024126.42127.10126.28126.91126.911,055,000
07 Mar 2024125.44126.49124.94126.32126.32991,200
06 Mar 2024125.17125.67124.10125.01125.011,259,300
05 Mar 2024123.88125.01123.62124.28124.281,212,000
04 Mar 2024123.00124.70122.87124.03124.03973,000
01 Mar 2024123.60123.67122.28123.07123.071,866,000
29 Feb 2024122.36122.97121.60122.84122.845,084,700
28 Feb 2024122.00123.03121.34121.57121.571,878,500
27 Feb 2024122.00122.95119.51122.31122.317,529,000
26 Feb 2024128.01128.82126.78126.83126.833,702,300
23 Feb 2024127.91128.87127.88128.14128.141,290,800
22 Feb 2024128.50129.60127.68127.80127.802,759,100
21 Feb 2024127.80128.15127.11127.35127.353,288,400
20 Feb 2024126.76128.38126.50127.92127.924,286,100
16 Feb 2024127.10127.93126.67127.03127.032,172,600
15 Feb 2024125.64127.67125.63127.33127.334,722,500
14 Feb 2024124.21125.39123.87125.36125.362,948,200
13 Feb 2024124.67125.22121.81122.94122.944,415,800
12 Feb 2024124.51126.24124.51126.19126.193,294,800
09 Feb 2024123.60124.72123.18124.66124.661,222,600
08 Feb 2024123.20123.67122.38123.65123.651,611,300
07 Feb 2024124.18124.37123.28123.58123.583,323,800
06 Feb 2024124.19125.22123.91124.14124.143,519,800
05 Feb 2024125.89125.89124.40124.87124.874,418,000
02 Feb 2024125.70126.05124.70125.80125.801,258,900
01 Feb 2024126.74127.06125.18126.02126.021,853,000
31 Jan 2024128.00128.72126.43126.64126.644,734,700
30 Jan 2024128.99129.23127.96128.45128.453,859,800
29 Jan 2024128.12129.13127.20129.05129.055,172,400
29 Jan 20241.51 Dividend
26 Jan 2024130.29130.54129.88130.21128.704,487,700
25 Jan 2024130.69130.94130.14130.29128.783,064,800
24 Jan 2024129.45130.45129.44130.04128.533,329,900
23 Jan 2024129.84130.28128.36128.70127.214,096,700
22 Jan 2024129.50129.66128.50129.38127.886,192,000
19 Jan 2024126.36128.94126.15128.75127.262,851,400
18 Jan 2024126.69127.38126.26126.42124.951,710,200
17 Jan 2024126.15127.23125.97126.36124.893,316,300
16 Jan 2024126.43127.65125.50127.45125.973,385,700
15 Jan 2024126.49127.69126.02127.25125.772,517,600
12 Jan 2024127.26127.91126.16126.43124.962,926,900
11 Jan 2024127.24127.50125.76126.84125.372,724,000
10 Jan 2024129.51130.39127.71127.75126.273,207,200
09 Jan 2024131.19131.59129.78129.85128.341,792,300
08 Jan 2024130.47131.84130.38131.70130.173,647,100
05 Jan 2024129.70131.20129.21130.42128.911,652,300
04 Jan 2024129.03130.85129.03129.59128.092,652,300
03 Jan 2024129.83130.06129.03129.44127.942,275,500
02 Jan 2024130.49131.30130.03130.49128.981,734,100
29 Dec 2023130.62131.43130.48131.11129.591,984,100
28 Dec 2023131.27132.11130.45130.68129.162,586,900
27 Dec 2023130.30131.90130.30131.48129.961,022,300
22 Dec 2023129.22130.78129.22130.21128.701,548,400
21 Dec 2023128.13129.23128.04129.16127.661,935,400
20 Dec 2023128.56129.68127.15127.41125.932,295,800
19 Dec 2023126.54128.26126.48128.17126.681,583,300
18 Dec 2023124.37125.98123.90125.92124.461,566,100
15 Dec 2023124.68125.13123.58123.74122.318,909,600
14 Dec 2023122.67124.68122.61124.37122.932,575,800
13 Dec 2023119.01122.05118.18121.99120.584,008,400
12 Dec 2023119.16119.41118.55119.13117.751,474,200
11 Dec 2023118.85119.47117.92119.26117.881,882,100
08 Dec 2023116.98118.86116.50118.50117.132,724,700
07 Dec 2023117.21117.42116.05117.00115.641,666,200
06 Dec 2023116.32117.63116.17116.71115.363,226,800
05 Dec 2023114.00116.09113.92115.76114.422,993,600
04 Dec 2023112.95114.75112.89114.23112.911,519,100
01 Dec 2023110.65113.97109.76113.66112.343,283,900
30 Nov 2023111.00112.02110.38111.38110.093,729,700
29 Nov 2023108.50110.59108.32110.10108.822,451,900
28 Nov 2023108.93109.00107.16108.47107.212,465,800
27 Nov 2023110.33110.51109.68109.75108.482,031,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...