Australia markets closed

Bank of Montreal (BMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.37-0.64 (-0.75%)
At close: 04:00PM EDT
84.89 +0.52 (+0.62%)
After hours: 05:05PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202385.6985.6984.2784.3784.37637,300
28 Sept 202384.0485.1683.8785.0185.01367,400
27 Sept 202385.0085.0983.3983.8583.85518,100
26 Sept 202385.1885.6684.4384.7684.76325,400
25 Sept 202385.2486.2285.0085.9685.96294,400
22 Sept 202386.8486.8485.6785.7385.73288,800
21 Sept 202387.3387.4986.4286.4486.44534,900
20 Sept 202388.0288.7687.8487.8687.86367,900
19 Sept 202388.5588.7487.3187.6987.69440,700
18 Sept 202389.0089.0988.0188.4188.41458,500
15 Sept 202387.9988.8087.7988.5688.561,149,800
14 Sept 202387.4288.4387.4288.0788.07410,000
13 Sept 202385.9587.2085.9586.7586.75618,600
12 Sept 202385.2686.0784.8885.7285.72454,600
11 Sept 202384.3885.3083.9085.1285.12347,600
08 Sept 202383.7384.2583.5483.7183.71315,300
07 Sept 202384.2685.0083.7283.7583.75376,000
06 Sept 202384.9685.2883.9784.4884.48334,200
05 Sept 202385.8286.3085.1085.2685.26433,100
01 Sept 202386.4387.0585.9786.0786.07601,700
31 Aug 202385.5786.5085.3386.0986.09739,200
30 Aug 202384.4986.2584.4485.4985.49504,600
29 Aug 202382.4184.5581.5584.3084.30982,400
28 Aug 202382.9684.0582.8683.8683.86840,200
25 Aug 202383.2683.4981.7782.5382.53657,500
24 Aug 202383.2783.8382.9682.9982.99441,100
23 Aug 202382.0983.7481.9483.4983.49611,200
22 Aug 202383.6283.8182.1282.1882.18505,900
21 Aug 202384.0084.3683.2983.6283.62354,900
18 Aug 202383.7184.0883.2283.6283.62464,500
17 Aug 202385.1685.3483.9984.1084.10309,900
16 Aug 202384.8285.1784.2284.5084.50587,200
15 Aug 202386.7187.0084.9885.2585.25585,500
14 Aug 202387.3988.0287.0787.4587.45599,900
11 Aug 202387.6288.5387.5887.9387.93238,900
10 Aug 202388.5189.4087.9187.9687.96325,500
09 Aug 202388.1988.3587.4988.2888.28511,200
08 Aug 202387.7188.3487.4688.1988.19456,100
07 Aug 202389.1089.7789.0289.1689.16140,100
04 Aug 202388.7890.1988.6789.2389.23286,800
03 Aug 202388.7489.0388.1288.9188.91344,300
02 Aug 202390.2990.3588.7389.2789.27532,800
01 Aug 202392.0492.2590.5091.1091.101,520,200
31 July 202392.2993.4792.2292.9292.92473,100
28 July 202392.6092.8891.9091.9991.99317,000
27 July 202393.1093.2691.6591.8691.862,907,400
27 July 20231.113 Dividend
26 July 202393.0993.9792.7593.4492.331,982,200
25 July 202393.7894.1593.3793.5092.391,412,600
24 July 202393.4594.4693.2693.7692.64872,500
21 July 202393.9593.9593.2693.3592.24340,500
20 July 202394.1694.2493.1493.8692.74296,200
19 July 202393.5193.9393.0893.7392.61387,400
18 July 202392.2393.2291.8093.1091.99827,600
17 July 202391.7792.6991.7692.2291.12311,300
14 July 202392.8592.9691.7291.7790.68340,700
13 July 202391.7092.8191.6592.5391.43432,000
12 July 202391.5591.7891.1691.2290.13334,900
11 July 202390.3390.6189.7090.5289.44270,800
10 July 202389.5090.2089.4489.8988.82287,900
07 July 202388.7890.2088.7089.7088.63506,000
06 July 202389.6490.0388.7588.8287.76620,600
05 July 202390.2290.8689.9790.6989.61694,000
03 July 202390.7991.9090.5991.2490.15220,600
30 June 202390.0490.7089.8390.3189.23480,000
29 June 202389.1889.7089.1389.6088.53466,100
28 June 202389.6489.6688.6289.1388.07360,500
27 June 202389.4290.2489.1390.1589.08462,900
26 June 202387.9189.5287.8189.2388.17373,200
23 June 202388.4788.4787.6087.7086.66327,800
22 June 202388.8289.2988.3389.2088.14574,000
21 June 202388.9589.6588.5589.2688.20394,800
20 June 202389.5089.5088.6789.2188.15594,000
16 June 202389.7990.4789.7090.2189.14489,800
15 June 202388.4989.9688.4989.7288.65396,100
14 June 202389.2289.7788.0988.6987.63339,400
13 June 202387.5688.9887.3588.8487.78376,000
12 June 202386.9187.5586.5187.1086.06256,100
09 June 202387.7088.1687.0587.1786.13354,300
08 June 202388.0488.4187.2587.7986.74341,200
07 June 202387.8688.7587.3587.9086.85496,300
06 June 202385.6887.8585.5387.8186.76652,600
05 June 202387.0087.0085.8185.8584.83499,400
02 June 202385.4186.9885.2586.8985.86400,300
01 June 202383.7485.0382.9484.4383.42570,600
31 May 202383.4783.7782.5483.4182.42518,900
30 May 202384.5684.9783.5283.8882.88442,500
26 May 202383.0584.3383.0584.3083.30564,600
25 May 202382.9883.6482.0482.8981.901,024,800
24 May 202384.9185.1782.9282.9481.951,689,000
23 May 202387.1487.8286.8986.9485.90744,300
22 May 202387.6387.9086.9587.6786.63229,800
19 May 202388.7689.0386.9087.3686.32474,100
18 May 202388.6188.6187.2388.2887.23588,100
17 May 202388.4889.0587.9689.0087.94723,100
16 May 202388.8789.4287.5587.7186.67568,700
15 May 202388.1389.2888.0689.0788.01447,800
12 May 202387.8888.4286.8887.7686.71578,000
11 May 202387.2687.6386.6087.5186.47359,300
10 May 202388.6688.7087.0788.0687.01402,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...