NYSE - Delayed Quote USD

Bank of Montreal (BMO)

107.35

+0.37

+(0.35%)

At close: May 30 at 4:00:03 PM EDT

107.28

-0.07

(-0.07%)

After hours: May 30 at 6:16:42 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	107.06	107.65	106.86	107.35	107.35	461,500
May 29, 2025	107.37	107.55	106.08	106.98	106.98	952,000
May 28, 2025	105.99	108.38	105.98	106.29	106.29	1,071,600
May 27, 2025	103.92	105.06	103.79	104.81	104.81	723,300
May 23, 2025	102.70	104.57	102.70	103.94	103.94	554,400
May 22, 2025	103.77	103.99	102.84	103.64	103.64	346,200
May 21, 2025	103.35	103.74	102.96	103.38	103.38	610,500
May 20, 2025	103.47	103.91	103.35	103.53	103.53	558,500
May 19, 2025	103.03	103.86	102.69	103.49	103.49	281,200
May 16, 2025	102.95	103.18	102.46	102.85	102.85	1,555,400
May 15, 2025	102.04	102.96	101.46	102.80	102.80	445,000
May 14, 2025	102.00	102.47	101.81	102.45	102.45	520,600
May 13, 2025	101.62	102.00	100.75	101.87	101.87	370,000
May 12, 2025	101.20	102.12	101.04	101.46	101.46	583,800
May 9, 2025	99.60	99.70	99.19	99.58	99.58	386,100
May 8, 2025	98.09	99.47	98.09	99.13	99.13	671,200
May 7, 2025	98.00	98.67	97.88	98.04	98.04	445,400
May 6, 2025	97.95	98.28	97.52	98.03	98.03	487,400
May 5, 2025	97.24	98.23	97.00	97.81	97.81	466,400
May 2, 2025	97.60	97.92	97.20	97.63	97.63	450,300
May 1, 2025	95.16	96.83	95.04	96.32	96.32	509,100
Apr 30, 2025	94.80	95.87	93.77	95.48	95.48	634,600
Apr 29, 2025	94.39	95.32	93.93	95.24	95.24	562,600
Apr 28, 2025	95.38	95.94	95.15	95.88	95.88	2,059,800
Apr 25, 2025	95.52	95.75	94.64	95.01	95.01	1,970,700
Apr 24, 2025	94.57	95.54	94.33	95.43	95.43	408,600
Apr 23, 2025	95.72	96.05	93.65	94.12	94.12	745,600
Apr 22, 2025	93.14	94.34	92.94	94.10	94.10	2,597,200
Apr 21, 2025	93.31	93.39	91.74	92.30	92.30	372,000
Apr 17, 2025	93.20	93.69	92.31	93.43	93.43	439,300
Apr 16, 2025	92.69	93.27	91.77	92.84	92.84	663,600
Apr 15, 2025	92.89	93.50	92.26	92.69	92.69	513,100
Apr 14, 2025	92.43	92.63	91.33	92.20	92.20	516,900
Apr 11, 2025	89.59	91.53	89.55	91.14	91.14	910,200
Apr 10, 2025	90.92	91.08	87.61	88.98	88.98	1,012,600
Apr 9, 2025	86.92	92.10	85.52	91.72	91.72	1,329,900
Apr 8, 2025	90.88	91.21	86.87	87.54	87.54	945,700
Apr 7, 2025	85.51	90.63	85.40	88.12	88.12	1,113,900
Apr 4, 2025	92.95	93.34	88.58	89.21	89.21	1,636,500
Apr 3, 2025	96.00	97.98	95.97	96.05	96.05	1,104,600
Apr 2, 2025	95.73	97.79	95.32	97.54	97.54	558,000
Apr 1, 2025	95.33	96.85	94.49	96.43	96.43	432,100
Mar 31, 2025	94.30	95.92	93.41	95.51	95.51	535,800
Mar 28, 2025	96.69	97.04	95.18	95.27	95.27	588,300
Mar 27, 2025	97.40	97.50	96.61	97.03	97.03	266,400
Mar 26, 2025	98.56	98.89	97.13	97.58	97.58	320,600
Mar 25, 2025	98.15	98.69	97.90	98.15	98.15	452,900
Mar 24, 2025	97.40	98.13	97.29	97.47	97.47	608,600
Mar 21, 2025	97.03	97.51	95.99	96.70	96.70	1,041,000
Mar 20, 2025	97.22	98.23	97.01	97.90	97.90	359,700
Mar 19, 2025	97.90	98.39	97.25	98.08	98.08	433,400
Mar 18, 2025	98.00	98.79	97.04	97.68	97.68	468,800
Mar 17, 2025	96.97	98.18	96.53	98.02	98.02	412,600
Mar 14, 2025	95.58	97.16	95.34	96.89	96.89	396,400
Mar 13, 2025	96.16	97.09	94.89	94.92	94.92	608,200
Mar 12, 2025	96.03	97.18	95.35	96.91	96.91	883,400
Mar 11, 2025	97.47	98.07	94.84	95.25	95.25	1,034,800
Mar 10, 2025	97.00	98.12	96.71	97.66	97.66	549,200
Mar 7, 2025	97.64	98.71	96.55	98.51	98.51	414,100
Mar 6, 2025	98.83	98.99	97.31	98.12	98.12	636,600
Mar 5, 2025	100.08	100.69	98.25	99.40	99.40	644,200
Mar 4, 2025	100.88	100.88	98.08	99.53	99.53	1,137,700
Mar 3, 2025	103.52	103.98	100.91	101.62	101.62	603,500
Feb 28, 2025	103.00	103.19	101.76	102.82	102.82	595,800
Feb 27, 2025	103.65	104.08	102.50	103.01	103.01	447,500
Feb 26, 2025	104.25	105.16	103.24	103.94	103.94	763,800
Feb 25, 2025	102.14	106.00	102.10	104.14	104.14	1,555,400
Feb 24, 2025	100.50	100.68	99.76	99.78	99.78	503,400
Feb 21, 2025	101.27	102.07	100.29	100.46	100.46	1,226,200
Feb 20, 2025	101.18	101.43	100.05	100.92	100.92	352,600
Feb 19, 2025	101.02	101.08	100.03	100.99	100.99	368,600
Feb 18, 2025	100.88	101.73	100.69	101.34	101.34	328,400
Feb 14, 2025	100.77	101.58	100.63	101.05	101.05	392,700
Feb 13, 2025	98.77	100.48	98.64	100.47	100.47	1,958,600
Feb 12, 2025	98.90	99.24	98.12	98.68	98.68	409,200
Feb 11, 2025	98.94	99.92	98.90	99.62	99.62	663,100
Feb 10, 2025	99.41	99.85	98.80	99.36	99.36	396,200
Feb 7, 2025	99.56	99.77	98.66	99.59	99.59	428,900
Feb 6, 2025	99.03	99.75	98.90	99.71	99.71	367,100
Feb 5, 2025	97.74	98.61	97.74	98.46	98.46	388,800
Feb 4, 2025	98.80	99.42	97.41	97.56	97.56	590,300
Feb 3, 2025	95.40	97.90	92.99	97.54	97.54	1,318,300
Jan 31, 2025	99.15	100.87	98.94	99.04	99.04	556,300
Jan 30, 2025	100.09	100.48	98.96	99.60	99.60	599,700
Jan 29, 2025	99.85	101.02	99.85	100.91	100.91	398,600
Jan 28, 2025	100.79	100.86	99.70	100.39	100.39	1,831,800
Jan 27, 2025	100.18	101.55	100.15	100.87	100.87	392,200
Jan 24, 2025	100.52	101.22	100.24	100.97	100.97	304,800
Jan 23, 2025	100.26	100.59	99.73	100.17	100.17	306,100
Jan 22, 2025	100.06	100.48	99.70	100.11	100.11	307,500
Jan 21, 2025	99.74	100.53	99.73	100.17	100.17	444,600
Jan 17, 2025	99.13	99.83	98.77	99.07	99.07	375,200
Jan 16, 2025	98.98	99.37	98.20	99.20	99.20	432,000
Jan 15, 2025	99.24	99.82	98.81	99.18	99.18	598,600
Jan 14, 2025	97.26	98.02	96.81	97.78	97.78	416,800
Jan 13, 2025	96.94	97.41	96.53	96.89	96.89	685,400
Jan 10, 2025	98.32	98.33	97.26	97.44	97.44	770,600
Jan 8, 2025	96.94	99.00	96.74	98.44	98.44	715,300
Jan 7, 2025	96.79	97.31	96.15	96.87	96.87	449,100
Jan 6, 2025	97.29	97.70	96.13	96.23	96.23	692,700
Jan 3, 2025	97.41	97.58	95.90	96.06	96.06	495,600
Jan 2, 2025	97.22	97.83	96.83	97.04	97.04	380,000
Dec 31, 2024	96.98	97.55	96.73	97.05	97.05	286,300
Dec 30, 2024	96.60	97.23	96.02	96.88	96.88	251,600
Dec 27, 2024	96.62	97.42	96.62	97.05	97.05	209,200
Dec 26, 2024	96.85	97.15	96.67	97.01	97.01	266,500
Dec 24, 2024	97.26	97.26	96.55	96.84	96.84	221,700
Dec 23, 2024	96.04	97.14	95.77	96.98	96.98	409,600
Dec 20, 2024	96.27	96.78	95.64	96.54	96.54	535,500
Dec 19, 2024	97.26	97.35	96.48	96.62	96.62	1,096,800
Dec 18, 2024	98.30	98.42	95.06	95.71	95.71	1,127,600
Dec 17, 2024	97.87	98.43	97.35	98.15	98.15	490,200
Dec 16, 2024	98.88	99.02	98.31	98.60	98.60	703,500
Dec 13, 2024	99.56	99.56	98.64	99.02	99.02	401,100
Dec 12, 2024	100.80	100.80	99.16	99.30	99.30	458,300
Dec 11, 2024	101.48	101.48	100.41	100.73	100.73	451,700
Dec 10, 2024	100.78	101.13	100.47	100.74	100.74	466,800
Dec 9, 2024	103.56	103.91	100.77	100.80	100.80	996,100
Dec 6, 2024	99.79	104.63	99.59	103.39	103.39	1,499,000
Dec 5, 2024	91.28	100.06	90.47	99.58	99.58	2,259,000
Dec 4, 2024	95.44	95.91	95.09	95.26	95.26	1,143,100
Dec 3, 2024	95.33	95.49	94.24	95.29	95.29	862,800
Dec 2, 2024	94.98	95.37	94.36	95.09	95.09	1,000,500
Nov 29, 2024	94.70	95.40	94.42	95.25	95.25	208,300
Nov 27, 2024	94.47	95.14	94.07	94.96	94.96	815,100
Nov 26, 2024	94.57	94.66	93.84	94.40	94.40	452,400
Nov 25, 2024	95.25	95.87	95.01	95.57	95.57	863,100
Nov 22, 2024	94.97	95.07	94.55	94.92	94.92	445,800
Nov 21, 2024	94.23	95.19	93.84	94.63	94.63	578,200
Nov 20, 2024	93.66	94.05	93.36	94.04	94.04	373,400
Nov 19, 2024	92.56	94.15	91.79	94.09	94.09	486,900
Nov 18, 2024	93.52	93.52	92.47	93.05	93.05	2,467,500
Nov 15, 2024	93.74	94.06	93.08	93.18	93.18	844,500
Nov 14, 2024	93.95	94.51	93.20	93.40	93.40	453,200
Nov 13, 2024	94.38	94.38	93.15	93.46	93.46	420,500
Nov 12, 2024	93.70	94.31	93.39	94.09	94.09	427,600
Nov 11, 2024	92.95	94.22	92.95	94.09	94.09	662,000
Nov 8, 2024	92.92	93.02	92.31	92.91	92.91	468,700
Nov 7, 2024	93.68	94.06	92.98	93.23	93.23	797,500
Nov 6, 2024	92.63	93.27	91.40	93.17	93.17	794,800
Nov 5, 2024	90.44	91.31	90.19	91.29	91.29	563,600
Nov 4, 2024	90.85	91.17	89.66	90.06	90.06	1,077,600
Nov 1, 2024	91.80	92.07	90.58	90.76	90.76	670,400
Oct 31, 2024	92.04	92.15	90.42	91.12	91.12	1,114,000
Oct 30, 2024	1.114 Dividend
Oct 30, 2024	91.52	92.14	91.13	91.89	91.89	1,911,900
Oct 29, 2024	92.88	93.59	92.72	93.00	91.89	573,600
Oct 28, 2024	92.73	93.66	92.73	93.50	92.38	4,275,500
Oct 25, 2024	93.59	94.04	92.74	92.77	91.66	868,500
Oct 24, 2024	92.84	93.85	92.68	93.39	92.27	942,100
Oct 23, 2024	92.68	93.38	92.42	93.33	92.21	1,916,800
Oct 22, 2024	92.35	93.21	92.08	93.04	91.93	512,500
Oct 21, 2024	94.00	94.09	92.33	92.79	91.68	732,600
Oct 18, 2024	93.90	94.23	93.30	94.06	92.93	538,900
Oct 17, 2024	94.00	94.32	93.37	93.58	92.46	1,031,000
Oct 16, 2024	93.04	94.05	93.01	93.85	92.73	937,000
Oct 15, 2024	92.95	93.00	92.37	92.75	91.64	820,000
Oct 14, 2024	92.91	93.71	92.63	93.25	92.13	855,100
Oct 11, 2024	91.25	92.92	91.25	92.67	91.56	1,735,100
Oct 10, 2024	89.30	91.23	89.19	91.20	90.11	1,089,700
Oct 9, 2024	89.61	90.02	89.34	89.74	88.67	679,300
Oct 8, 2024	90.69	90.83	89.78	90.01	88.93	613,400
Oct 7, 2024	91.38	91.62	90.38	90.89	89.80	789,100
Oct 4, 2024	91.46	92.18	91.36	91.64	90.54	1,127,000
Oct 3, 2024	90.54	91.50	90.34	91.22	90.13	1,382,500
Oct 2, 2024	91.13	92.19	90.84	91.04	89.95	862,600
Oct 1, 2024	90.32	91.43	89.75	91.25	90.16	1,340,900
Sep 30, 2024	90.45	90.68	89.71	90.20	89.12	455,800
Sep 27, 2024	91.21	91.61	90.16	90.43	89.35	420,800
Sep 26, 2024	89.99	91.26	89.91	90.77	89.68	2,371,200
Sep 25, 2024	90.09	90.24	89.45	89.45	88.38	451,100
Sep 24, 2024	89.82	90.42	89.73	90.10	89.02	535,700
Sep 23, 2024	90.07	90.24	89.48	89.99	88.91	569,600
Sep 20, 2024	89.02	90.07	88.61	89.91	88.83	1,665,400
Sep 19, 2024	88.22	89.09	87.68	88.80	87.74	885,900
Sep 18, 2024	87.72	87.96	86.68	86.87	85.83	757,100
Sep 17, 2024	87.06	88.12	87.06	87.71	86.66	997,900
Sep 16, 2024	86.08	87.02	85.76	86.88	85.84	507,000
Sep 13, 2024	85.58	86.73	85.20	85.56	84.54	849,200
Sep 12, 2024	84.50	85.26	84.05	85.13	84.11	835,400
Sep 11, 2024	82.77	84.50	82.69	84.35	83.34	909,700
Sep 10, 2024	83.01	83.08	81.71	82.89	81.90	780,300
Sep 9, 2024	82.61	83.34	82.52	83.02	82.03	663,000
Sep 6, 2024	82.76	83.33	81.69	82.33	81.34	1,214,800
Sep 5, 2024	83.38	83.59	82.79	82.97	81.98	634,400
Sep 4, 2024	82.00	83.34	81.95	83.05	82.06	717,100
Sep 3, 2024	82.81	82.90	82.02	82.34	81.35	631,700
Aug 30, 2024	82.81	83.75	82.81	83.62	82.62	537,000
Aug 29, 2024	82.33	83.62	82.33	82.96	81.97	969,100
Aug 28, 2024	82.95	83.13	81.13	81.88	80.90	1,723,200
Aug 27, 2024	86.09	86.12	82.60	83.30	82.30	3,541,400
Aug 26, 2024	88.75	89.17	88.56	88.77	87.71	2,325,600
Aug 23, 2024	87.06	88.43	86.97	88.28	87.22	1,202,800
Aug 22, 2024	86.71	86.98	86.41	86.77	85.73	706,300
Aug 21, 2024	86.84	87.09	86.38	86.66	85.62	429,900
Aug 20, 2024	86.25	86.85	86.09	86.66	85.62	809,900
Aug 19, 2024	85.85	86.64	85.64	86.40	85.37	2,548,900
Aug 16, 2024	84.79	85.56	84.25	85.51	84.49	420,800
Aug 15, 2024	84.03	85.13	83.93	84.71	83.70	638,300
Aug 14, 2024	83.00	83.54	82.95	83.34	82.34	537,500
Aug 13, 2024	81.99	82.92	81.82	82.88	81.89	454,100
Aug 12, 2024	81.70	81.78	80.97	81.37	80.40	1,380,800
Aug 9, 2024	81.38	81.60	81.02	81.56	80.58	668,700
Aug 8, 2024	80.67	81.39	80.61	81.31	80.34	1,008,600
Aug 7, 2024	82.35	82.47	79.82	80.21	79.25	741,700
Aug 6, 2024	79.30	81.35	78.95	80.95	79.98	1,572,600
Aug 5, 2024	77.56	79.22	76.98	79.10	78.15	777,200
Aug 2, 2024	81.63	81.79	80.14	80.73	79.76	1,138,900
Aug 1, 2024	84.65	84.65	82.11	82.64	81.65	923,000
Jul 31, 2024	83.36	84.94	83.09	84.33	83.32	920,300
Jul 30, 2024	1.119 Dividend
Jul 30, 2024	85.00	85.11	82.50	82.50	81.51	2,568,900
Jul 29, 2024	87.50	87.64	86.73	87.23	85.08	2,169,100
Jul 26, 2024	87.50	87.50	86.89	87.33	85.18	5,032,000
Jul 25, 2024	86.12	87.31	85.68	86.98	84.84	517,300
Jul 24, 2024	87.41	87.49	86.19	86.25	84.12	480,500
Jul 23, 2024	87.36	87.72	86.94	87.46	85.30	849,800
Jul 22, 2024	87.22	87.72	86.59	87.48	85.32	942,100
Jul 19, 2024	86.40	87.11	86.12	86.95	84.81	575,600
Jul 18, 2024	87.25	87.54	86.48	86.75	84.61	646,100
Jul 17, 2024	87.30	87.78	86.91	87.25	85.10	673,600
Jul 16, 2024	87.00	87.77	86.63	87.76	85.60	676,000
Jul 15, 2024	86.85	87.09	86.53	86.72	84.58	434,600
Jul 12, 2024	86.15	86.90	85.94	86.64	84.50	1,319,100
Jul 11, 2024	85.75	86.60	85.42	85.69	83.58	1,349,800
Jul 10, 2024	84.85	85.37	84.60	85.27	83.17	4,165,100
Jul 9, 2024	84.14	84.63	83.58	84.60	82.51	1,127,600
Jul 8, 2024	83.95	84.26	83.42	84.25	82.17	1,210,900
Jul 5, 2024	85.33	85.49	83.69	83.72	81.66	461,300
Jul 3, 2024	84.76	85.33	84.55	84.97	82.88	254,900
Jul 2, 2024	83.19	84.40	83.19	84.30	82.22	1,040,400
Jul 1, 2024	84.08	84.54	83.09	83.17	81.12	311,100
Jun 28, 2024	83.58	84.22	83.35	83.85	81.78	1,259,000
Jun 27, 2024	84.50	84.50	83.07	83.30	81.25	1,436,000
Jun 26, 2024	84.11	84.45	83.65	84.41	82.33	575,400
Jun 25, 2024	84.95	85.29	84.21	84.80	82.71	651,600
Jun 24, 2024	84.31	85.32	83.97	85.22	83.12	1,361,300
Jun 21, 2024	83.64	84.05	83.39	83.77	81.70	508,600
Jun 20, 2024	84.09	84.57	83.46	83.89	81.82	400,400
Jun 18, 2024	83.80	84.45	83.51	84.16	82.09	739,700
Jun 17, 2024	83.49	83.87	83.36	83.79	81.72	399,100
Jun 14, 2024	83.82	83.86	83.12	83.59	81.53	425,100
Jun 13, 2024	84.73	84.73	83.68	84.47	82.39	403,000
Jun 12, 2024	84.91	85.68	84.55	84.90	82.81	580,000
Jun 11, 2024	84.00	84.00	83.09	83.52	81.46	439,300
Jun 10, 2024	84.34	84.84	83.77	84.45	82.37	622,900
Jun 7, 2024	85.80	86.10	84.84	84.96	82.87	915,100
Jun 6, 2024	86.86	87.22	86.04	86.53	84.40	811,200
Jun 5, 2024	87.75	87.83	86.44	86.82	84.68	520,600
Jun 4, 2024	88.42	88.42	86.84	87.53	85.37	902,700
Jun 3, 2024	88.55	89.51	88.04	88.94	86.75	527,400
May 31, 2024	87.99	89.15	87.39	89.11	86.91	946,400

RY Royal Bank of Canada

126.66

+1.33%

BNS The Bank of Nova Scotia

53.52

+0.49%

CM Canadian Imperial Bank of Commerce

67.94

+0.12%

TD The Toronto-Dominion Bank

69.05

+0.45%

NA.TO National Bank of Canada

135.07

+1.12%

CM.TO Canadian Imperial Bank of Commerce

93.43

-0.30%

BNS.TO The Bank of Nova Scotia

73.43

-0.15%

RY.TO Royal Bank of Canada

173.94

+0.89%

TD.TO The Toronto-Dominion Bank

94.77

-0.16%

JPM JPMorgan Chase & Co.

264.00

-0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bank of Montreal (BMO)

Related Tickers