Australia markets closed

Bank of Montreal (BMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.32+0.54 (+0.62%)
At close: 04:00PM EDT
88.86 +0.54 (+0.61%)
After hours: 07:59PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202388.6589.0988.0588.3288.32412,700
29 Mar 202386.9287.8986.7987.7887.78582,900
28 Mar 202385.7786.3685.5786.1986.19391,700
27 Mar 202385.8586.1885.1185.7885.78530,400
24 Mar 202383.3384.5882.2584.5584.55547,200
23 Mar 202386.1086.9284.2084.3984.39530,600
22 Mar 202387.0887.3485.6485.6585.65573,700
21 Mar 202387.1487.6586.3986.6686.66773,000
20 Mar 202385.9886.8085.2585.8085.80634,500
17 Mar 202386.3586.3584.8885.2585.25664,800
16 Mar 202385.3388.0084.5987.0887.08746,700
15 Mar 202385.4386.1084.5785.9485.941,201,500
14 Mar 202389.1989.5387.6588.1188.111,264,000
13 Mar 202386.7387.7583.7787.1487.141,672,000
10 Mar 202390.1090.2887.9688.2688.261,307,800
09 Mar 202392.1492.4090.2890.6590.65645,500
08 Mar 202392.8893.5092.2392.2592.25370,500
07 Mar 202395.5695.5692.6293.0393.03520,500
06 Mar 202396.3296.7995.6695.9495.94343,600
03 Mar 202394.9296.4594.7896.1396.13468,700
02 Mar 202395.2395.3093.6094.6794.67434,400
01 Mar 202394.5996.0494.5195.9595.95543,100
28 Feb 202395.8695.9694.1594.7694.76689,200
27 Feb 202396.9697.4596.2796.3996.39352,700
24 Feb 202395.0096.2994.5896.2896.28443,300
23 Feb 202397.5397.6895.8896.2896.28489,000
22 Feb 202397.5097.8096.2996.8496.84434,200
21 Feb 202399.6799.7297.5597.7597.75481,600
17 Feb 2023100.00100.5499.66100.31100.31354,800
16 Feb 2023100.04101.0999.92100.39100.39261,800
15 Feb 2023100.10100.87100.10100.82100.82236,100
14 Feb 2023101.44101.92100.39101.37101.37293,600
13 Feb 2023101.40102.00101.06101.51101.51250,000
10 Feb 2023101.13101.57100.80101.43101.43264,700
09 Feb 2023102.64102.79100.69100.91100.91327,300
08 Feb 2023101.60102.40101.33101.59101.59353,100
07 Feb 2023100.52102.48100.25101.98101.98491,300
06 Feb 202399.84100.7799.35100.74100.74275,900
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 202399.44100.0499.0099.6298.57331,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...