Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,935.57 -2,617.31 (-3.93%) CMC Crypto 200
1,356.65 -25.93 (-1.87%)
Bank of Montreal (BMO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 127.94 | 128.98 | 126.66 | 127.24 | 127.24 | 4,985,600 |
| 23 Apr 2024 | 127.50 | 128.38 | 127.43 | 128.11 | 128.11 | 2,115,300 |
| 22 Apr 2024 | 127.22 | 127.90 | 126.67 | 127.36 | 127.36 | 5,250,500 |
| 19 Apr 2024 | 125.68 | 127.11 | 125.36 | 126.75 | 126.75 | 2,907,700 |
| 18 Apr 2024 | 125.81 | 126.38 | 124.44 | 125.36 | 125.36 | 1,876,800 |
| 17 Apr 2024 | 126.21 | 126.85 | 124.85 | 125.27 | 125.27 | 2,865,900 |
| 16 Apr 2024 | 127.63 | 127.83 | 125.65 | 125.93 | 125.93 | 2,680,000 |
| 15 Apr 2024 | 128.94 | 129.78 | 127.33 | 127.84 | 127.84 | 2,122,000 |
| 12 Apr 2024 | 129.00 | 129.37 | 127.63 | 128.15 | 128.15 | 2,185,600 |
| 11 Apr 2024 | 130.32 | 130.47 | 129.01 | 129.66 | 129.66 | 2,561,900 |
| 10 Apr 2024 | 132.36 | 132.36 | 129.75 | 130.72 | 130.72 | 2,808,800 |
| 09 Apr 2024 | 133.41 | 133.95 | 132.60 | 133.53 | 133.53 | 1,072,700 |
| 08 Apr 2024 | 132.15 | 133.60 | 132.15 | 133.08 | 133.08 | 2,051,800 |
| 05 Apr 2024 | 130.90 | 132.56 | 130.81 | 132.05 | 132.05 | 2,200,000 |
| 04 Apr 2024 | 132.07 | 133.43 | 130.60 | 130.92 | 130.92 | 3,558,800 |
| 03 Apr 2024 | 130.72 | 132.45 | 130.72 | 131.15 | 131.15 | 1,180,700 |
| 02 Apr 2024 | 131.99 | 132.46 | 130.63 | 130.92 | 130.92 | 1,228,700 |
| 01 Apr 2024 | 132.25 | 132.90 | 131.68 | 132.50 | 132.50 | 1,139,000 |
| 28 Mar 2024 | 130.77 | 132.68 | 130.67 | 132.25 | 132.25 | 2,128,400 |
| 27 Mar 2024 | 130.40 | 131.10 | 130.04 | 130.77 | 130.77 | 1,824,500 |
| 26 Mar 2024 | 130.01 | 130.65 | 129.83 | 130.35 | 130.35 | 3,307,200 |
| 25 Mar 2024 | 129.84 | 130.90 | 129.82 | 129.96 | 129.96 | 1,089,600 |
| 22 Mar 2024 | 130.68 | 131.15 | 129.88 | 130.00 | 130.00 | 1,678,100 |
| 21 Mar 2024 | 129.75 | 131.06 | 129.73 | 130.50 | 130.50 | 2,080,400 |
| 20 Mar 2024 | 127.56 | 129.65 | 127.39 | 129.62 | 129.62 | 2,982,800 |
| 19 Mar 2024 | 127.42 | 128.27 | 127.01 | 127.59 | 127.59 | 1,044,200 |
| 18 Mar 2024 | 127.28 | 127.45 | 126.10 | 127.17 | 127.17 | 866,900 |
| 15 Mar 2024 | 126.50 | 127.63 | 125.91 | 127.11 | 127.11 | 5,854,800 |
| 14 Mar 2024 | 128.65 | 128.75 | 126.56 | 126.90 | 126.90 | 2,011,400 |
| 13 Mar 2024 | 127.61 | 128.77 | 127.53 | 128.70 | 128.70 | 1,044,300 |
| 12 Mar 2024 | 127.60 | 127.85 | 127.14 | 127.57 | 127.57 | 637,000 |
| 11 Mar 2024 | 126.43 | 127.53 | 126.03 | 127.33 | 127.33 | 960,800 |
| 08 Mar 2024 | 126.42 | 127.10 | 126.28 | 126.91 | 126.91 | 1,055,000 |
| 07 Mar 2024 | 125.44 | 126.49 | 124.94 | 126.32 | 126.32 | 991,200 |
| 06 Mar 2024 | 125.17 | 125.67 | 124.10 | 125.01 | 125.01 | 1,259,300 |
| 05 Mar 2024 | 123.88 | 125.01 | 123.62 | 124.28 | 124.28 | 1,212,000 |
| 04 Mar 2024 | 123.00 | 124.70 | 122.87 | 124.03 | 124.03 | 973,000 |
| 01 Mar 2024 | 123.60 | 123.67 | 122.28 | 123.07 | 123.07 | 1,866,000 |
| 29 Feb 2024 | 122.36 | 122.97 | 121.60 | 122.84 | 122.84 | 5,084,700 |
| 28 Feb 2024 | 122.00 | 123.03 | 121.34 | 121.57 | 121.57 | 1,878,500 |
| 27 Feb 2024 | 122.00 | 122.95 | 119.51 | 122.31 | 122.31 | 7,529,000 |
| 26 Feb 2024 | 128.01 | 128.82 | 126.78 | 126.83 | 126.83 | 3,702,300 |
| 23 Feb 2024 | 127.91 | 128.87 | 127.88 | 128.14 | 128.14 | 1,290,800 |
| 22 Feb 2024 | 128.50 | 129.60 | 127.68 | 127.80 | 127.80 | 2,759,100 |
| 21 Feb 2024 | 127.80 | 128.15 | 127.11 | 127.35 | 127.35 | 3,288,400 |
| 20 Feb 2024 | 126.76 | 128.38 | 126.50 | 127.92 | 127.92 | 4,286,100 |
| 16 Feb 2024 | 127.10 | 127.93 | 126.67 | 127.03 | 127.03 | 2,172,600 |
| 15 Feb 2024 | 125.64 | 127.67 | 125.63 | 127.33 | 127.33 | 4,722,500 |
| 14 Feb 2024 | 124.21 | 125.39 | 123.87 | 125.36 | 125.36 | 2,948,200 |
| 13 Feb 2024 | 124.67 | 125.22 | 121.81 | 122.94 | 122.94 | 4,415,800 |
| 12 Feb 2024 | 124.51 | 126.24 | 124.51 | 126.19 | 126.19 | 3,294,800 |
| 09 Feb 2024 | 123.60 | 124.72 | 123.18 | 124.66 | 124.66 | 1,222,600 |
| 08 Feb 2024 | 123.20 | 123.67 | 122.38 | 123.65 | 123.65 | 1,611,300 |
| 07 Feb 2024 | 124.18 | 124.37 | 123.28 | 123.58 | 123.58 | 3,323,800 |
| 06 Feb 2024 | 124.19 | 125.22 | 123.91 | 124.14 | 124.14 | 3,519,800 |
| 05 Feb 2024 | 125.89 | 125.89 | 124.40 | 124.87 | 124.87 | 4,418,000 |
| 02 Feb 2024 | 125.70 | 126.05 | 124.70 | 125.80 | 125.80 | 1,258,900 |
| 01 Feb 2024 | 126.74 | 127.06 | 125.18 | 126.02 | 126.02 | 1,853,000 |
| 31 Jan 2024 | 128.00 | 128.72 | 126.43 | 126.64 | 126.64 | 4,734,700 |
| 30 Jan 2024 | 128.99 | 129.23 | 127.96 | 128.45 | 128.45 | 3,859,800 |
| 29 Jan 2024 | 128.12 | 129.13 | 127.20 | 129.05 | 129.05 | 5,172,400 |
| 29 Jan 2024 | 1.51 Dividend | |||||
| 26 Jan 2024 | 130.29 | 130.54 | 129.88 | 130.21 | 128.70 | 4,487,700 |
| 25 Jan 2024 | 130.69 | 130.94 | 130.14 | 130.29 | 128.78 | 3,064,800 |
| 24 Jan 2024 | 129.45 | 130.45 | 129.44 | 130.04 | 128.53 | 3,329,900 |
| 23 Jan 2024 | 129.84 | 130.28 | 128.36 | 128.70 | 127.21 | 4,096,700 |
| 22 Jan 2024 | 129.50 | 129.66 | 128.50 | 129.38 | 127.88 | 6,192,000 |
| 19 Jan 2024 | 126.36 | 128.94 | 126.15 | 128.75 | 127.26 | 2,851,400 |
| 18 Jan 2024 | 126.69 | 127.38 | 126.26 | 126.42 | 124.95 | 1,710,200 |
| 17 Jan 2024 | 126.15 | 127.23 | 125.97 | 126.36 | 124.89 | 3,316,300 |
| 16 Jan 2024 | 126.43 | 127.65 | 125.50 | 127.45 | 125.97 | 3,385,700 |
| 15 Jan 2024 | 126.49 | 127.69 | 126.02 | 127.25 | 125.77 | 2,517,600 |
| 12 Jan 2024 | 127.26 | 127.91 | 126.16 | 126.43 | 124.96 | 2,926,900 |
| 11 Jan 2024 | 127.24 | 127.50 | 125.76 | 126.84 | 125.37 | 2,724,000 |
| 10 Jan 2024 | 129.51 | 130.39 | 127.71 | 127.75 | 126.27 | 3,207,200 |
| 09 Jan 2024 | 131.19 | 131.59 | 129.78 | 129.85 | 128.34 | 1,792,300 |
| 08 Jan 2024 | 130.47 | 131.84 | 130.38 | 131.70 | 130.17 | 3,647,100 |
| 05 Jan 2024 | 129.70 | 131.20 | 129.21 | 130.42 | 128.91 | 1,652,300 |
| 04 Jan 2024 | 129.03 | 130.85 | 129.03 | 129.59 | 128.09 | 2,652,300 |
| 03 Jan 2024 | 129.83 | 130.06 | 129.03 | 129.44 | 127.94 | 2,275,500 |
| 02 Jan 2024 | 130.49 | 131.30 | 130.03 | 130.49 | 128.98 | 1,734,100 |
| 29 Dec 2023 | 130.62 | 131.43 | 130.48 | 131.11 | 129.59 | 1,984,100 |
| 28 Dec 2023 | 131.27 | 132.11 | 130.45 | 130.68 | 129.16 | 2,586,900 |
| 27 Dec 2023 | 130.30 | 131.90 | 130.30 | 131.48 | 129.96 | 1,022,300 |
| 22 Dec 2023 | 129.22 | 130.78 | 129.22 | 130.21 | 128.70 | 1,548,400 |
| 21 Dec 2023 | 128.13 | 129.23 | 128.04 | 129.16 | 127.66 | 1,935,400 |
| 20 Dec 2023 | 128.56 | 129.68 | 127.15 | 127.41 | 125.93 | 2,295,800 |
| 19 Dec 2023 | 126.54 | 128.26 | 126.48 | 128.17 | 126.68 | 1,583,300 |
| 18 Dec 2023 | 124.37 | 125.98 | 123.90 | 125.92 | 124.46 | 1,566,100 |
| 15 Dec 2023 | 124.68 | 125.13 | 123.58 | 123.74 | 122.31 | 8,909,600 |
| 14 Dec 2023 | 122.67 | 124.68 | 122.61 | 124.37 | 122.93 | 2,575,800 |
| 13 Dec 2023 | 119.01 | 122.05 | 118.18 | 121.99 | 120.58 | 4,008,400 |
| 12 Dec 2023 | 119.16 | 119.41 | 118.55 | 119.13 | 117.75 | 1,474,200 |
| 11 Dec 2023 | 118.85 | 119.47 | 117.92 | 119.26 | 117.88 | 1,882,100 |
| 08 Dec 2023 | 116.98 | 118.86 | 116.50 | 118.50 | 117.13 | 2,724,700 |
| 07 Dec 2023 | 117.21 | 117.42 | 116.05 | 117.00 | 115.64 | 1,666,200 |
| 06 Dec 2023 | 116.32 | 117.63 | 116.17 | 116.71 | 115.36 | 3,226,800 |
| 05 Dec 2023 | 114.00 | 116.09 | 113.92 | 115.76 | 114.42 | 2,993,600 |
| 04 Dec 2023 | 112.95 | 114.75 | 112.89 | 114.23 | 112.91 | 1,519,100 |
| 01 Dec 2023 | 110.65 | 113.97 | 109.76 | 113.66 | 112.34 | 3,283,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.