Toronto - Free Realtime Quote CAD

Bank of Montreal (BMO.TO)

Compare
132.47 +0.23 (+0.17%)
As of 1:20 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 132.24 132.89 132.03 132.47 132.47 566,352
Nov 21, 2024 131.45 132.83 131.06 132.24 132.24 3,056,000
Nov 20, 2024 131.41 131.55 130.78 131.48 131.48 1,574,400
Nov 19, 2024 129.17 131.44 128.52 131.41 131.41 1,640,600
Nov 18, 2024 131.32 131.55 130.03 130.33 130.33 3,536,800
Nov 15, 2024 131.55 132.42 131.17 131.32 131.32 5,376,000
Nov 14, 2024 131.25 132.41 131.20 131.30 131.30 2,037,200
Nov 13, 2024 131.53 131.69 130.34 130.88 130.88 1,058,600
Nov 12, 2024 130.50 131.48 130.21 131.24 131.24 4,730,700
Nov 11, 2024 129.88 131.19 129.79 131.05 131.05 5,439,900
Nov 8, 2024 129.21 129.41 128.36 129.30 129.30 1,325,200
Nov 7, 2024 130.10 130.50 128.98 129.21 129.21 4,261,100
Nov 6, 2024 129.27 129.97 127.37 129.81 129.81 2,718,400
Nov 5, 2024 125.44 126.37 124.93 126.33 126.33 3,721,500
Nov 4, 2024 126.36 126.70 124.60 125.22 125.22 4,267,100
Nov 1, 2024 127.44 128.07 126.36 126.65 126.65 1,997,600
Oct 31, 2024 127.90 128.05 125.83 126.88 126.88 8,681,400
Oct 30, 2024 1.55 Dividend
Oct 30, 2024 127.43 128.20 127.00 127.74 127.74 7,683,100
Oct 29, 2024 129.12 130.01 129.03 129.54 127.99 5,133,900
Oct 28, 2024 128.90 130.11 128.90 129.98 128.42 5,152,100
Oct 25, 2024 129.52 130.17 128.82 128.95 127.41 3,617,300
Oct 24, 2024 128.14 129.69 128.11 129.34 127.79 6,286,900
Oct 23, 2024 128.20 129.18 127.99 129.16 127.61 1,302,900
Oct 22, 2024 127.65 128.78 127.28 128.59 127.05 2,700,300
Oct 21, 2024 129.90 130.09 127.73 128.43 126.89 2,804,100
Oct 18, 2024 129.31 130.13 128.72 129.87 128.32 2,537,400
Oct 17, 2024 129.56 129.94 128.71 129.12 127.58 4,510,400
Oct 16, 2024 128.04 129.37 128.04 129.06 127.52 3,722,200
Oct 15, 2024 128.00 128.43 127.51 127.86 126.33 2,655,600
Oct 11, 2024 125.41 127.85 125.37 127.51 125.98 4,853,200
Oct 10, 2024 122.74 125.36 122.68 125.31 123.81 5,075,100
Oct 9, 2024 122.60 123.23 122.26 123.10 121.63 1,306,500
Oct 8, 2024 123.61 124.00 122.61 122.92 121.45 1,334,000
Oct 7, 2024 124.14 124.60 123.21 123.82 122.34 3,335,100
Oct 4, 2024 124.24 125.05 124.16 124.30 122.81 4,268,500
Oct 3, 2024 122.54 124.03 122.24 123.66 122.18 2,519,700
Oct 2, 2024 122.91 124.27 122.67 122.89 121.42 2,546,800
Oct 1, 2024 122.05 123.34 121.18 123.12 121.65 4,721,600
Sep 30, 2024 122.01 122.43 121.42 122.04 120.58 2,868,200
Sep 27, 2024 122.95 123.47 121.93 122.19 120.73 1,686,700
Sep 26, 2024 121.00 122.92 120.92 122.26 120.80 1,782,900
Sep 25, 2024 121.40 121.49 120.42 120.64 119.20 1,251,500
Sep 24, 2024 120.90 121.93 120.90 121.13 119.68 2,830,700
Sep 23, 2024 121.90 122.13 120.94 121.56 120.11 2,398,400
Sep 20, 2024 120.60 122.13 120.20 122.01 120.55 8,095,400
Sep 19, 2024 119.84 120.80 119.11 120.41 118.97 3,903,900
Sep 18, 2024 119.08 119.21 117.97 118.33 116.91 1,695,500
Sep 17, 2024 118.47 119.74 118.44 119.30 117.87 1,973,100
Sep 16, 2024 116.54 118.27 116.54 117.98 116.57 2,263,300
Sep 13, 2024 116.15 117.75 115.77 116.29 114.90 2,961,200
Sep 12, 2024 114.74 115.71 114.30 115.60 114.22 1,661,700
Sep 11, 2024 112.80 114.64 112.61 114.50 113.13 3,231,100
Sep 10, 2024 112.79 112.81 111.21 112.79 111.44 2,292,500
Sep 9, 2024 112.04 112.95 111.98 112.60 111.25 1,724,700
Sep 6, 2024 112.00 112.59 110.94 111.69 110.35 1,498,100
Sep 5, 2024 112.62 112.99 111.89 112.10 110.76 1,732,600
Sep 4, 2024 111.00 112.67 111.00 112.23 110.89 1,907,400
Sep 3, 2024 112.00 112.15 111.11 111.55 110.22 1,831,700
Aug 30, 2024 111.77 112.90 111.71 112.71 111.36 1,920,500
Aug 29, 2024 111.00 112.58 110.99 111.88 110.54 2,061,500
Aug 28, 2024 111.51 111.88 109.22 110.37 109.05 5,899,400
Aug 27, 2024 115.93 116.00 111.12 112.04 110.70 7,111,800
Aug 26, 2024 119.50 120.25 119.45 119.77 118.34 1,873,800
Aug 23, 2024 118.35 119.44 118.08 119.26 117.83 1,965,000
Aug 22, 2024 117.80 118.34 117.70 118.14 116.73 2,072,700
Aug 21, 2024 118.05 118.47 117.33 117.85 116.44 1,675,200
Aug 20, 2024 117.68 118.30 117.32 117.99 116.58 1,155,000
Aug 19, 2024 117.16 118.20 117.15 117.83 116.42 4,373,100
Aug 16, 2024 116.23 117.10 116.05 117.02 115.62 953,700
Aug 15, 2024 115.35 116.86 115.20 116.35 114.96 1,927,000
Aug 14, 2024 113.83 114.59 113.60 114.34 112.97 1,781,700
Aug 13, 2024 112.60 113.65 112.38 113.62 112.26 2,026,900
Aug 12, 2024 111.93 112.27 111.22 111.85 110.51 4,873,100
Aug 9, 2024 111.77 112.06 111.23 111.96 110.62 1,955,400
Aug 8, 2024 111.41 111.76 110.82 111.64 110.30 1,838,700
Aug 7, 2024 113.15 113.15 109.75 110.30 108.98 4,998,700
Aug 6, 2024 109.48 111.96 109.02 111.52 110.19 3,937,700
Aug 2, 2024 113.01 113.45 111.10 112.02 110.68 4,803,400
Aug 1, 2024 117.00 117.00 114.02 114.69 113.32 6,047,400
Jul 31, 2024 115.25 117.18 114.68 116.45 115.06 8,594,900
Jul 30, 2024 1.55 Dividend
Jul 30, 2024 117.76 117.95 114.32 114.33 112.96 5,479,300
Jul 29, 2024 121.25 121.33 120.17 120.85 117.87 5,123,500
Jul 26, 2024 120.89 120.95 120.23 120.86 117.88 3,057,800
Jul 25, 2024 118.80 120.58 118.43 120.25 117.29 8,385,400
Jul 24, 2024 120.47 120.60 119.07 119.15 116.21 3,483,400
Jul 23, 2024 120.26 120.74 119.72 120.53 117.56 1,836,200
Jul 22, 2024 119.97 120.57 119.30 120.28 117.32 1,902,100
Jul 19, 2024 118.60 119.58 118.38 119.46 116.52 2,399,500
Jul 18, 2024 119.47 119.80 118.58 118.99 116.06 2,505,700
Jul 17, 2024 119.12 119.92 119.03 119.42 116.48 3,158,400
Jul 16, 2024 119.20 119.98 118.67 119.96 117.00 2,949,000
Jul 15, 2024 118.52 118.99 118.28 118.60 115.68 2,087,400
Jul 12, 2024 117.38 118.44 117.23 118.09 115.18 2,447,300
Jul 11, 2024 116.61 117.87 116.31 116.88 114.00 4,341,600
Jul 10, 2024 115.53 116.20 115.29 116.19 113.33 4,329,400
Jul 9, 2024 114.88 115.35 114.02 115.31 112.47 1,990,800
Jul 8, 2024 114.11 114.92 113.75 114.91 112.08 2,252,100
Jul 5, 2024 116.12 116.39 114.07 114.14 111.33 2,119,700
Jul 4, 2024 116.72 116.72 115.95 116.08 113.22 663,800
Jul 3, 2024 115.82 116.25 115.36 116.11 113.25 1,361,800
Jul 2, 2024 114.25 115.57 114.20 115.25 112.41 2,704,700
Jun 28, 2024 114.38 115.22 114.10 114.83 112.00 3,747,900
Jun 27, 2024 115.47 115.48 113.75 114.05 111.24 2,633,300
Jun 26, 2024 115.28 115.72 114.56 115.67 112.82 1,102,400
Jun 25, 2024 116.10 116.11 115.09 115.84 112.99 835,800
Jun 24, 2024 114.92 116.48 114.81 116.40 113.53 2,858,300
Jun 21, 2024 114.57 115.17 114.26 114.88 112.05 7,533,000
Jun 20, 2024 115.41 115.79 114.38 114.72 111.89 2,822,000
Jun 19, 2024 115.02 115.86 114.95 115.76 112.91 1,291,400
Jun 18, 2024 114.80 115.84 114.60 115.46 112.62 1,755,700
Jun 17, 2024 114.85 115.38 114.47 114.97 112.14 1,564,600
Jun 14, 2024 115.51 115.52 114.46 114.86 112.03 1,727,200
Jun 13, 2024 116.30 116.40 115.14 116.04 113.18 1,569,400
Jun 12, 2024 116.16 117.26 115.92 116.56 113.69 2,693,100
Jun 11, 2024 115.63 115.63 114.57 114.89 112.06 1,384,500
Jun 10, 2024 116.32 116.76 115.42 116.24 113.38 1,756,000
Jun 7, 2024 117.75 118.15 116.69 116.89 114.01 3,784,200
Jun 6, 2024 118.81 119.50 117.76 118.28 115.37 1,918,400
Jun 5, 2024 120.06 120.15 118.42 118.85 115.92 1,980,900
Jun 4, 2024 121.00 121.00 118.85 119.76 116.81 1,733,800
Jun 3, 2024 120.50 121.79 120.03 121.28 118.29 2,857,300
May 31, 2024 119.74 121.55 119.23 121.55 118.56 4,044,600
May 30, 2024 120.00 120.44 118.71 119.82 116.87 3,950,300
May 29, 2024 127.00 127.08 119.03 119.48 116.54 7,420,100
May 28, 2024 130.39 131.40 130.24 131.10 127.87 3,040,400
May 27, 2024 130.26 131.17 130.26 130.82 127.60 387,600
May 24, 2024 130.18 131.10 129.85 130.48 127.27 1,588,200
May 23, 2024 129.62 130.34 128.96 129.87 126.67 2,995,900
May 22, 2024 128.55 129.56 128.38 129.34 126.15 1,590,600
May 21, 2024 128.73 130.28 128.25 129.17 125.99 3,344,900
May 17, 2024 128.96 129.70 128.70 129.63 126.44 3,659,100
May 16, 2024 129.57 130.10 128.58 128.62 125.45 1,537,000
May 15, 2024 129.24 129.84 129.24 129.56 126.37 1,471,300
May 14, 2024 128.92 129.31 128.75 128.97 125.79 1,225,700
May 13, 2024 128.50 129.19 128.30 128.61 125.44 3,043,000
May 10, 2024 127.67 128.68 127.58 128.16 125.00 1,772,000
May 9, 2024 127.56 128.77 127.36 127.43 124.29 1,246,800
May 8, 2024 125.81 127.59 125.81 127.56 124.42 1,554,900
May 7, 2024 127.76 127.94 126.25 126.32 123.21 3,507,000
May 6, 2024 125.26 127.38 124.73 127.18 124.05 3,264,500
May 3, 2024 123.69 124.95 123.55 124.79 121.72 2,845,900
May 2, 2024 123.86 123.95 122.30 122.92 119.89 2,961,100
May 1, 2024 122.93 124.44 122.63 123.34 120.30 2,833,700
Apr 30, 2024 122.97 124.07 122.83 122.97 119.94 3,358,200
Apr 29, 2024 124.72 124.97 122.64 123.40 120.36 5,245,500
Apr 26, 2024 1.51 Dividend
Apr 26, 2024 124.95 125.69 123.73 124.23 121.17 3,318,800
Apr 25, 2024 126.19 126.99 125.33 126.69 122.10 2,870,300
Apr 24, 2024 127.94 128.98 126.66 127.24 122.63 4,985,600
Apr 23, 2024 127.50 128.38 127.43 128.11 123.46 2,115,300
Apr 22, 2024 127.22 127.90 126.67 127.36 122.74 5,250,500
Apr 19, 2024 125.68 127.11 125.36 126.75 122.15 2,907,700
Apr 18, 2024 125.81 126.38 124.44 125.36 120.81 1,876,800
Apr 17, 2024 126.21 126.85 124.85 125.27 120.73 2,865,900
Apr 16, 2024 127.63 127.83 125.65 125.93 121.36 2,680,000
Apr 15, 2024 128.94 129.78 127.33 127.84 123.20 2,122,000
Apr 12, 2024 129.00 129.37 127.63 128.15 123.50 2,185,600
Apr 11, 2024 130.32 130.47 129.01 129.66 124.96 2,561,900
Apr 10, 2024 132.36 132.36 129.75 130.72 125.98 2,808,800
Apr 9, 2024 133.41 133.95 132.60 133.53 128.69 1,072,700
Apr 8, 2024 132.15 133.60 132.15 133.08 128.25 2,051,800
Apr 5, 2024 130.90 132.56 130.81 132.05 127.26 2,200,000
Apr 4, 2024 132.07 133.43 130.60 130.92 126.17 3,558,800
Apr 3, 2024 130.72 132.45 130.72 131.15 126.39 1,180,700
Apr 2, 2024 131.99 132.46 130.63 130.92 126.17 1,228,700
Apr 1, 2024 132.25 132.90 131.68 132.50 127.70 1,139,000
Mar 28, 2024 130.77 132.68 130.67 132.25 127.45 2,128,400
Mar 27, 2024 130.40 131.10 130.04 130.77 126.03 1,824,500
Mar 26, 2024 130.01 130.65 129.83 130.35 125.62 3,307,200
Mar 25, 2024 129.84 130.90 129.82 129.96 125.25 1,089,600
Mar 22, 2024 130.68 131.15 129.88 130.00 125.29 1,678,100
Mar 21, 2024 129.75 131.06 129.73 130.50 125.77 2,080,400
Mar 20, 2024 127.56 129.65 127.39 129.62 124.92 2,982,800
Mar 19, 2024 127.42 128.27 127.01 127.59 122.96 1,044,200
Mar 18, 2024 127.28 127.45 126.10 127.17 122.56 866,900
Mar 15, 2024 126.50 127.63 125.91 127.11 122.50 5,854,800
Mar 14, 2024 128.65 128.75 126.56 126.90 122.30 2,011,400
Mar 13, 2024 127.61 128.77 127.53 128.70 124.03 1,044,300
Mar 12, 2024 127.60 127.85 127.14 127.57 122.94 637,000
Mar 11, 2024 126.43 127.53 126.03 127.33 122.71 960,800
Mar 8, 2024 126.42 127.10 126.28 126.91 122.31 1,055,000
Mar 7, 2024 125.44 126.49 124.94 126.32 121.74 991,200
Mar 6, 2024 125.17 125.67 124.10 125.01 120.48 1,259,300
Mar 5, 2024 123.88 125.01 123.62 124.28 119.77 1,212,000
Mar 4, 2024 123.00 124.70 122.87 124.03 119.53 973,000
Mar 1, 2024 123.60 123.67 122.28 123.07 118.61 1,866,000
Feb 29, 2024 122.36 122.97 121.60 122.84 118.39 5,084,700
Feb 28, 2024 122.00 123.03 121.34 121.57 117.16 1,878,500
Feb 27, 2024 122.00 122.95 119.51 122.31 117.87 7,529,000
Feb 26, 2024 128.01 128.82 126.78 126.83 122.23 3,702,300
Feb 23, 2024 127.91 128.87 127.88 128.14 123.49 1,290,800
Feb 22, 2024 128.50 129.60 127.68 127.80 123.17 2,759,100
Feb 21, 2024 127.80 128.15 127.11 127.35 122.73 3,288,400
Feb 20, 2024 126.76 128.38 126.50 127.92 123.28 4,286,100
Feb 16, 2024 127.10 127.93 126.67 127.03 122.42 2,172,600
Feb 15, 2024 125.64 127.67 125.63 127.33 122.71 4,722,500
Feb 14, 2024 124.21 125.39 123.87 125.36 120.81 2,948,200
Feb 13, 2024 124.67 125.22 121.81 122.94 118.48 4,415,800
Feb 12, 2024 124.51 126.24 124.51 126.19 121.61 3,294,800
Feb 9, 2024 123.60 124.72 123.18 124.66 120.14 1,222,600
Feb 8, 2024 123.20 123.67 122.38 123.65 119.17 1,611,300
Feb 7, 2024 124.18 124.37 123.28 123.58 119.10 3,323,800
Feb 6, 2024 124.19 125.22 123.91 124.14 119.64 3,519,800
Feb 5, 2024 125.89 125.89 124.40 124.87 120.34 4,418,000
Feb 2, 2024 125.70 126.05 124.70 125.80 121.24 1,258,900
Feb 1, 2024 126.74 127.06 125.18 126.02 121.45 1,853,000
Jan 31, 2024 128.00 128.72 126.43 126.64 122.05 4,734,700
Jan 30, 2024 128.99 129.23 127.96 128.45 123.79 3,859,800
Jan 29, 2024 1.51 Dividend
Jan 29, 2024 128.12 129.13 127.20 129.05 124.37 5,172,400
Jan 26, 2024 130.29 130.54 129.88 130.21 124.03 4,487,700
Jan 25, 2024 130.69 130.94 130.14 130.29 124.11 3,064,800
Jan 24, 2024 129.45 130.45 129.44 130.04 123.87 3,329,900
Jan 23, 2024 129.84 130.28 128.36 128.70 122.59 4,096,700
Jan 22, 2024 129.50 129.66 128.50 129.38 123.24 6,192,000
Jan 19, 2024 126.36 128.94 126.15 128.75 122.64 2,851,400
Jan 18, 2024 126.69 127.38 126.26 126.42 120.42 1,710,200
Jan 17, 2024 126.15 127.23 125.97 126.36 120.37 3,316,300
Jan 16, 2024 126.43 127.65 125.50 127.45 121.40 3,385,700
Jan 15, 2024 126.49 127.69 126.02 127.25 121.21 2,517,600
Jan 12, 2024 127.26 127.91 126.16 126.43 120.43 2,926,900
Jan 11, 2024 127.24 127.50 125.76 126.84 120.82 2,724,000
Jan 10, 2024 129.51 130.39 127.71 127.75 121.69 3,207,200
Jan 9, 2024 131.19 131.59 129.78 129.85 123.69 1,792,300
Jan 8, 2024 130.47 131.84 130.38 131.70 125.45 3,647,100
Jan 5, 2024 129.70 131.20 129.21 130.42 124.23 1,652,300
Jan 4, 2024 129.03 130.85 129.03 129.59 123.44 2,652,300
Jan 3, 2024 129.83 130.06 129.03 129.44 123.30 2,275,500
Jan 2, 2024 130.49 131.30 130.03 130.49 124.30 1,734,100
Dec 29, 2023 130.62 131.43 130.48 131.11 124.89 1,984,100
Dec 28, 2023 131.27 132.11 130.45 130.68 124.48 2,586,900
Dec 27, 2023 130.30 131.90 130.30 131.48 125.24 1,022,300
Dec 22, 2023 129.22 130.78 129.22 130.21 124.03 1,548,400
Dec 21, 2023 128.13 129.23 128.04 129.16 123.03 1,935,400
Dec 20, 2023 128.56 129.68 127.15 127.41 121.37 2,295,800
Dec 19, 2023 126.54 128.26 126.48 128.17 122.09 1,583,300
Dec 18, 2023 124.37 125.98 123.90 125.92 119.95 1,566,100
Dec 15, 2023 124.68 125.13 123.58 123.74 117.87 8,909,600
Dec 14, 2023 122.67 124.68 122.61 124.37 118.47 2,575,800
Dec 13, 2023 119.01 122.05 118.18 121.99 116.20 4,008,400
Dec 12, 2023 119.16 119.41 118.55 119.13 113.48 1,474,200
Dec 11, 2023 118.85 119.47 117.92 119.26 113.60 1,882,100
Dec 8, 2023 116.98 118.86 116.50 118.50 112.88 2,724,700
Dec 7, 2023 117.21 117.42 116.05 117.00 111.45 1,666,200
Dec 6, 2023 116.32 117.63 116.17 116.71 111.17 3,226,800
Dec 5, 2023 114.00 116.09 113.92 115.76 110.27 2,993,600
Dec 4, 2023 112.95 114.75 112.89 114.23 108.81 1,519,100
Dec 1, 2023 110.65 113.97 109.76 113.66 108.27 3,283,900
Nov 30, 2023 111.00 112.02 110.38 111.38 106.10 3,729,700
Nov 29, 2023 108.50 110.59 108.32 110.10 104.88 2,451,900
Nov 28, 2023 108.93 109.00 107.16 108.47 103.32 2,465,800
Nov 27, 2023 110.33 110.51 109.68 109.75 104.54 2,031,100
Nov 24, 2023 110.21 111.42 109.84 110.33 105.10 1,976,100
Nov 23, 2023 110.23 111.36 110.15 110.21 104.98 842,100
Nov 22, 2023 110.65 111.81 109.92 110.43 105.19 2,371,000

Related Tickers