Australia markets closed

Bank of Montreal (BMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.64+0.32 (+0.32%)
At close: 04:00PM EST
100.10 -0.54 (-0.54%)
After hours: 05:45PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202399.53101.1599.46100.64100.64384,300
02 Feb 2023101.03101.27100.27100.32100.32474,400
01 Feb 2023100.80101.0999.27100.68100.68577,900
31 Jan 202399.33100.7298.04100.64100.64612,900
30 Jan 202399.7499.9998.9499.0199.01355,300
27 Jan 2023100.43100.5299.77100.25100.251,734,400
27 Jan 20231.073 Dividend
26 Jan 2023100.20101.5399.84101.49100.422,150,200
25 Jan 202399.2699.8998.8099.6998.64485,100
24 Jan 202399.44100.0499.0099.6298.57331,300
23 Jan 202398.8899.9498.4799.6198.56436,700
20 Jan 202397.5798.9596.8398.8597.80325,600
19 Jan 202396.8997.6696.1997.5696.53473,600
18 Jan 202398.6099.4997.2797.2796.24563,100
17 Jan 202398.3698.7297.8798.5997.55555,200
13 Jan 202396.3198.0796.0897.9596.91526,400
12 Jan 202396.9297.5795.8997.2696.23708,700
11 Jan 202395.5196.3095.5196.0395.01723,400
10 Jan 202395.4295.6594.7595.0994.08350,000
09 Jan 202395.5196.2895.1995.4094.39467,600
06 Jan 202393.5095.2992.9195.1394.12507,200
05 Jan 202393.0093.0091.9192.7991.81411,200
04 Jan 202392.3194.2792.1393.6392.64610,200
03 Jan 202390.7591.5390.4691.0490.08572,800
30 Dec 202290.9491.2990.1090.6089.64300,800
29 Dec 202290.0991.2890.0991.1990.23478,900
28 Dec 202290.7791.2789.4489.6388.68621,000
27 Dec 202290.3190.8390.0690.7389.77221,100
23 Dec 202289.5290.3289.3290.3089.35363,800
22 Dec 202289.8890.0588.4889.4988.54480,500
21 Dec 202290.1091.2090.1090.5289.56771,000
20 Dec 202288.4489.8388.3189.3988.44538,200
19 Dec 202288.6689.2187.4687.9487.01681,700
16 Dec 202287.5388.6387.5388.0487.11692,400
15 Dec 202288.9689.6287.8388.3587.42784,800
14 Dec 202290.4591.4889.7190.1989.24649,800
13 Dec 202290.0892.5690.0490.6689.701,235,200
12 Dec 202291.7691.9390.5691.8290.85600,500
09 Dec 202292.0092.9691.7492.4391.45416,100
08 Dec 202294.7295.0592.0692.5691.58871,100
07 Dec 202294.1795.7994.0494.1693.16451,200
06 Dec 202297.2897.6593.9894.5593.55678,700
05 Dec 202299.61100.1397.2497.8496.81692,400
02 Dec 202298.20100.1297.8799.8498.78873,800
01 Dec 202297.7899.2396.4599.0297.97897,000
30 Nov 202296.3098.0195.4797.8396.80990,700
29 Nov 202296.1996.5795.1096.1095.08581,900
28 Nov 202297.9998.5196.1696.3295.30601,900
25 Nov 202299.2599.7799.0199.3398.28232,900
23 Nov 202298.3799.5498.3799.3898.33753,300
22 Nov 202297.9898.9897.7498.7197.67588,800
21 Nov 202298.2298.7197.0497.4296.39927,300
18 Nov 202298.7499.2098.3698.7997.75443,500
17 Nov 202297.5698.5897.1698.4497.40425,000
16 Nov 202299.5999.7797.9698.8597.80363,400
15 Nov 2022100.16100.6698.8599.6198.56536,400
14 Nov 202299.87100.3099.2699.2898.23490,700
11 Nov 202299.22101.2098.69100.1699.10708,500
10 Nov 202296.7998.8496.2698.6397.59948,100
09 Nov 202295.1595.1593.5693.6192.62662,500
08 Nov 202295.1596.2994.7595.6994.68652,600
07 Nov 202294.4795.0394.1194.6993.69495,500
04 Nov 202293.0094.2092.5894.1793.17815,500
03 Nov 202289.8291.1589.4290.5389.57519,000
02 Nov 202292.1293.4390.9091.1190.15856,200
01 Nov 202293.3793.4391.5591.9590.98752,000
31 Oct 202292.0193.0491.8992.0891.111,938,600
31 Oct 20221.022 Dividend
28 Oct 202293.0394.1292.8593.9091.901,938,600
27 Oct 202293.3894.3292.7293.2091.21567,200
26 Oct 202291.5594.2191.4492.9390.95952,600
25 Oct 202289.5091.6989.4891.5889.63506,100
24 Oct 202290.1790.2989.0489.8687.94621,700
21 Oct 202287.3990.0487.0289.8787.95757,400
20 Oct 202288.2289.2787.0187.3385.47564,500
19 Oct 202289.0489.3187.1687.8285.95654,500
18 Oct 202290.4090.7888.9989.6887.77885,900
17 Oct 202287.7589.3887.7588.8086.90635,300
14 Oct 202287.5288.2985.8685.9984.15873,600
13 Oct 202282.3687.6581.5786.9885.121,038,700
12 Oct 202283.2884.8582.7984.0782.28591,000
11 Oct 202284.7884.8082.9383.2681.48831,300
10 Oct 202286.2886.4985.2385.4083.58346,300
07 Oct 202287.5687.8085.5885.8283.99774,900
06 Oct 202290.8190.8287.8488.1386.25979,900
05 Oct 202291.0291.8590.1991.6789.71709,600
04 Oct 202291.2393.0691.2392.7190.73868,200
03 Oct 202288.8790.8688.3390.4188.481,099,300
30 Sept 202288.8289.7887.3787.6485.77885,200
29 Sept 202289.6889.6887.4988.5086.61818,500
28 Sept 202287.6690.7687.2890.4088.47948,900
27 Sept 202289.4389.9387.6787.9086.02896,900
26 Sept 202288.5589.7887.9589.0087.10683,300
23 Sept 202290.7090.7988.3989.3987.48993,400
22 Sept 202293.1893.6791.8091.9389.97435,600
21 Sept 202294.7294.8292.9092.9090.92735,100
20 Sept 202295.2895.3893.5694.3492.33473,000
19 Sept 202294.4496.3694.0596.3494.28632,800
16 Sept 202295.1595.8294.7295.5493.50707,500
15 Sept 202296.1697.8795.9896.6494.581,039,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...