Australia markets closed

Bank of Montreal (BMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.92+0.14 (+0.15%)
At close: 04:00PM EST
95.00 +0.08 (+0.08%)
After hours: 05:16PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Nov 202380.0480.3478.8679.9379.00600,200
27 Nov 202381.0981.0980.4280.6179.68602,300
24 Nov 202380.8281.8680.6381.6680.71426,800
22 Nov 202380.5081.4979.9580.6379.69868,600
21 Nov 202381.0981.8180.6680.8279.881,058,500
20 Nov 202381.7081.7181.1281.3580.41629,600
17 Nov 202381.1981.9781.1981.6780.72892,100
16 Nov 202381.0381.1180.3180.7079.76480,500
15 Nov 202380.8781.6880.7481.2480.30532,700
14 Nov 202379.7480.8479.4780.4979.56984,700
13 Nov 202377.6178.6177.2278.0777.16668,100
10 Nov 202377.4977.8476.8377.7876.88603,700
09 Nov 202377.7378.5877.3377.4476.54444,900
08 Nov 202377.8878.3077.3577.3976.49838,700
07 Nov 202378.6578.6978.0378.2177.30498,000
06 Nov 202380.4580.7579.0579.2978.37571,300
03 Nov 202379.7380.6779.4280.0979.16789,100
02 Nov 202376.5178.7676.3378.5777.661,205,500
01 Nov 202375.8175.8674.4875.6274.74879,700
31 Oct 202375.6075.9974.9575.5574.67882,800
30 Oct 202374.8875.8974.8275.6074.72520,000
27 Oct 202375.7075.9873.9874.2273.363,051,000
27 Oct 20231.063 Dividend
26 Oct 202375.8377.3475.8376.6974.752,807,500
25 Oct 202375.8876.9275.5875.9574.031,144,300
24 Oct 202377.4577.4575.9076.4574.52756,000
23 Oct 202377.0978.4976.8777.4475.48905,200
20 Oct 202379.0179.2977.5077.5275.56826,000
19 Oct 202379.6780.3378.9979.0577.05828,700
18 Oct 202381.3281.5979.7679.8177.79599,800
17 Oct 202381.1082.5581.1082.0779.99424,000
16 Oct 202381.3382.1180.6382.0779.99666,100
13 Oct 202381.6282.1880.4580.5478.50457,500
12 Oct 202382.4582.6380.7681.2679.20505,700
11 Oct 202382.1682.8881.5682.4480.35512,600
10 Oct 202381.3582.3881.3581.9179.84664,600
09 Oct 202380.5581.0779.3180.8978.84431,300
06 Oct 202380.3181.2078.7581.0579.00548,600
05 Oct 202379.9080.8879.9080.8378.79527,100
04 Oct 202380.0480.3778.5080.2378.20544,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...