Singapore markets closed

Bank of Montreal (BMO.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
121.57-0.74 (-0.61%)
At close: 04:00PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 2023110.21111.42109.84110.33109.051,976,100
23 Nov 2023110.23111.36110.15110.21108.93842,100
22 Nov 2023110.65111.81109.92110.43109.152,371,000
21 Nov 2023111.18112.08110.68110.68109.402,249,800
20 Nov 2023112.22112.28111.40111.68110.38864,600
17 Nov 2023111.50112.49111.49112.03110.731,273,600
16 Nov 2023111.26111.42110.44111.05109.76991,900
15 Nov 2023110.67111.69110.61111.12109.831,861,800
14 Nov 2023109.31110.71109.28110.20108.922,271,000
13 Nov 2023107.23108.33106.75107.74106.491,891,700
10 Nov 2023107.00107.54106.40107.32106.081,701,000
09 Nov 2023107.12108.19106.83106.96105.721,179,700
08 Nov 2023107.25107.91106.70106.78105.541,399,600
07 Nov 2023108.18108.32107.38107.64106.391,534,000
06 Nov 2023109.75110.39108.22108.60107.342,071,600
03 Nov 2023109.00110.26108.68109.49108.221,970,300
02 Nov 2023105.32108.21105.31107.95106.702,092,000
01 Nov 2023105.00105.33103.40104.81103.592,182,900
31 Oct 2023105.18105.41103.98104.79103.574,676,200
30 Oct 2023103.50104.88103.50104.53103.322,401,100
27 Oct 2023104.87105.10102.67102.94101.751,686,000
27 Oct 20231.47 Dividend
26 Oct 2023104.68106.86104.68106.06103.383,441,800
25 Oct 2023104.50105.94104.22104.77102.123,096,100
24 Oct 2023106.00106.20104.38104.98102.322,327,300
23 Oct 2023105.05107.36105.05106.07103.394,775,700
20 Oct 2023108.10108.50106.26106.27103.581,869,900
19 Oct 2023109.18110.08108.39108.44105.702,086,400
18 Oct 2023111.25111.47109.36109.44106.671,597,900
17 Oct 2023111.18112.49111.06112.00109.17817,000
16 Oct 2023110.82111.75109.86111.72108.891,253,200
13 Oct 2023111.70112.36109.96110.01107.231,243,800
12 Oct 2023112.31112.50110.62111.30108.481,198,900
11 Oct 2023111.50112.63111.02112.10109.263,256,600
10 Oct 2023110.45111.89110.42111.20108.398,311,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...