Australia markets open in 4 hours 33 minutes

Bank of Montreal (BMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.03+0.89 (+0.97%)
As of 03:25PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202492.8193.3692.3093.0393.03250,291
19 Apr 202491.2592.6291.1592.1492.14351,600
18 Apr 202491.5891.8990.3491.0191.01718,100
17 Apr 202491.5192.0990.3590.9690.96654,800
16 Apr 202492.2892.4890.8491.1691.16709,100
15 Apr 202493.6894.4592.3992.7592.75711,800
12 Apr 202494.0094.1492.6193.0293.02701,300
11 Apr 202495.5795.5794.0894.8194.81896,100
10 Apr 202496.7196.9494.7495.5795.57962,400
09 Apr 202498.4698.8397.5398.3698.36589,700
08 Apr 202497.5198.3097.2598.0398.03347,100
05 Apr 202496.2797.5895.9597.1597.15369,200
04 Apr 202497.9498.9996.3896.6196.61858,600
03 Apr 202496.3097.8796.2196.9096.90479,700
02 Apr 202497.2097.6496.2596.4496.44414,600
01 Apr 202497.6398.0297.0097.6197.61731,800
28 Mar 202496.5097.9896.3297.6897.68397,200
27 Mar 202495.8596.4395.6996.3896.38452,600
26 Mar 202496.0796.2295.7295.9795.97271,100
25 Mar 202495.6196.3695.6195.6995.692,251,100
22 Mar 202496.1496.6095.4395.4995.49317,800
21 Mar 202496.3697.0395.9896.4496.44413,000
20 Mar 202493.8496.1593.7596.1396.13415,500
19 Mar 202493.6794.5293.5394.0494.04371,800
18 Mar 202493.9394.1393.1093.9293.92256,500
15 Mar 202493.4894.3792.9793.8593.85437,900
14 Mar 202495.5395.5393.4993.7793.77379,900
13 Mar 202494.6195.6094.5195.5395.53868,100
12 Mar 202494.6494.6894.0694.5394.53289,200
11 Mar 202493.5294.5693.4294.4394.43361,600
08 Mar 202494.2294.4693.8694.0394.03396,600
07 Mar 202493.0694.0092.6293.8893.88422,300
06 Mar 202492.3192.9591.8792.4792.47795,700
05 Mar 202491.2992.0091.1391.4791.47670,000
04 Mar 202490.6191.8890.5591.3891.38916,900
01 Mar 202490.7491.2089.8990.7690.76619,900
29 Feb 202490.0790.6289.6090.5090.50832,500
28 Feb 202490.2690.6389.3789.5389.53672,500
27 Feb 202490.6090.9788.5590.3990.392,282,700
26 Feb 202494.5595.3093.8493.8893.88774,300
23 Feb 202494.8295.5094.7494.9294.922,508,500
22 Feb 202495.0096.0494.5594.7894.78567,300
21 Feb 202494.6794.7594.0494.3094.30342,100
20 Feb 202494.0194.9794.0194.6094.60520,700
16 Feb 202494.2494.9393.9194.1994.19269,700
15 Feb 202492.8494.7792.8494.5794.57507,600
14 Feb 202491.5592.5991.4092.5892.58445,500
13 Feb 202492.5092.5089.6790.5890.581,258,100
12 Feb 202492.6293.8592.5193.8393.83450,500
09 Feb 202492.0492.6691.4092.6492.64440,100
08 Feb 202491.4191.9290.8891.8891.88314,700
07 Feb 202492.1892.2691.4791.7591.75437,600
06 Feb 202491.8092.6191.7192.0592.05644,200
05 Feb 202493.2293.2291.8892.2192.21421,400
02 Feb 202493.6993.7192.6893.4793.47588,000
01 Feb 202494.2094.5893.3294.1194.111,233,800
31 Jan 202495.4696.1394.0594.1894.18914,700
30 Jan 202496.0996.3695.2395.8795.87582,000
29 Jan 202495.5096.2894.5296.2496.242,365,400
29 Jan 20241.123 Dividend
26 Jan 202497.0397.1396.5196.8395.711,909,900
25 Jan 202496.8597.0396.3296.7195.59613,300
24 Jan 202496.6796.7595.9496.1094.99485,700
23 Jan 202495.9996.6795.3395.5494.43330,200
22 Jan 202496.2696.5295.3895.9494.83678,900
19 Jan 202493.7495.9893.5595.8494.73631,800
18 Jan 202493.6394.3593.4793.6992.60331,400
17 Jan 202493.3294.1293.0793.5692.47443,500
16 Jan 202493.8794.5193.1594.4093.31544,000
12 Jan 202495.4695.8594.1394.3193.22383,900
11 Jan 202495.3595.3593.7494.6793.57596,900
10 Jan 202496.8797.4795.3695.4994.38916,300
09 Jan 202497.9298.2596.8796.9095.78433,700
08 Jan 202497.6198.7397.2898.6397.49428,800
05 Jan 202497.0798.6796.7797.6196.48560,700
04 Jan 202496.6697.9796.5297.0295.89920,400
03 Jan 202497.1297.4496.5896.8695.74409,900
02 Jan 202497.8898.6797.6197.8996.75592,800
29 Dec 202398.5599.4098.4998.9497.79353,900
28 Dec 202399.32100.1298.6198.7897.63608,700
27 Dec 202398.7999.8398.6199.5598.40452,700
26 Dec 202398.5599.0998.2498.9797.82260,300
22 Dec 202397.5398.5997.5398.2397.09630,900
21 Dec 202395.9397.3395.9397.2796.14782,500
20 Dec 202396.3497.3495.2295.2694.16808,900
19 Dec 202394.5396.1494.5396.1195.00507,700
18 Dec 202392.7494.1192.6494.0292.93815,400
15 Dec 202393.0093.5692.3992.4991.42810,500
14 Dec 202391.2993.0891.2592.7791.691,362,200
13 Dec 202387.7690.4687.1290.3689.31867,300
12 Dec 202387.9587.9587.1387.6186.59457,900
11 Dec 202387.6088.0586.9087.8686.84491,800
08 Dec 202386.2887.5186.0887.2386.22796,400
07 Dec 202385.9486.2085.2986.0785.07758,600
06 Dec 202385.9886.7985.6385.8484.84650,700
05 Dec 202384.2485.4783.9685.1384.14647,000
04 Dec 202383.1884.7883.1884.3583.37760,600
01 Dec 202381.4884.4081.1984.2283.241,359,600
30 Nov 202381.5182.5581.1482.2981.34798,100
29 Nov 202379.8681.4679.7881.0180.07568,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...