Toronto - Delayed Quote CAD

Bank of Montreal (BMO-PE.TO)

26.10
+0.01
+(0.04%)
At close: May 14 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 14, 202526.1026.1026.0526.1026.1032,500
May 13, 202526.1126.1126.0926.0926.097,900
May 12, 202526.0826.0826.0726.0726.07405
May 9, 202526.2226.2226.1126.1226.12500
May 8, 202526.2226.2226.2226.2226.221,600
May 7, 202526.2126.2226.1826.1826.18900
May 6, 202526.1826.1826.1826.1826.18500
May 5, 202526.2126.2226.2126.2226.221,050
May 2, 202526.2326.2326.2126.2226.221,100
May 1, 202526.1426.1426.0426.1426.143,356
Apr 30, 202525.9826.1625.9826.1426.146,837
Apr 29, 2025 0.426 Dividend
Apr 29, 202525.8825.8925.8525.8825.883,600
Apr 28, 202526.0026.1426.0026.1025.672,260
Apr 25, 202526.3726.3726.0126.0125.591,432
Apr 24, 202525.9826.0525.9826.0525.622,300
Apr 23, 202526.0326.0325.8225.8225.40730
Apr 22, 202525.8026.0325.8026.0325.613,445
Apr 21, 202526.0926.0925.5425.6025.18900
Apr 17, 202526.2326.2326.1026.1125.686,862
Apr 16, 202526.2326.4126.2126.2125.785,875
Apr 15, 202525.6026.2025.6026.2025.776,399
Apr 14, 202525.6025.6025.4025.5125.099,270
Apr 11, 202525.6025.6025.6025.6025.18-
Apr 10, 202526.0026.0025.5225.6025.1811,475
Apr 9, 202525.4525.6425.4525.5125.091,156
Apr 8, 202525.4225.7425.4225.5525.1310,785
Apr 7, 202525.3925.4725.1125.4625.046,993
Apr 4, 202526.1126.1125.5625.7525.3319,869
Apr 3, 202526.1226.2426.1226.2425.811,335
Apr 2, 202526.3026.3126.1826.3025.871,900
Apr 1, 202526.1426.3026.0026.3025.872,294
Mar 31, 202525.8526.1425.8526.1425.718,225
Mar 28, 202525.9226.0125.9226.0125.593,400
Mar 27, 202525.9625.9625.9225.9625.545,050
Mar 26, 202526.1026.1025.9625.9625.544,266
Mar 25, 202526.2026.2026.0026.1225.693,400
Mar 24, 202526.1226.1326.1226.1225.691,367
Mar 21, 202525.9226.1225.9226.1225.691,300
Mar 20, 202525.9526.0025.8926.0025.584,419
Mar 19, 202526.0026.0026.0026.0025.58600
Mar 18, 202525.8725.9925.8525.9925.571,702
Mar 17, 202525.9925.9925.9025.9025.481,208
Mar 14, 202525.7825.8525.7525.8525.43500
Mar 13, 202525.9126.0025.9126.0025.582,400
Mar 12, 202525.9425.9525.7725.8125.3961,300
Mar 11, 202526.0626.0625.6525.7625.345,228
Mar 10, 202526.1026.1026.1026.1025.6745,000
Mar 7, 202526.0526.0526.0526.0525.6212,268
Mar 6, 202526.1026.1226.0026.0125.596,120
Mar 5, 202526.2026.2026.1026.1225.691,800
Mar 4, 202526.1226.3026.1126.1125.681,425
Mar 3, 202526.1126.1126.1126.1125.68100
Feb 28, 202526.1226.3026.0726.3025.874,604
Feb 27, 202526.0626.2826.0026.1625.7327,987
Feb 26, 202526.0626.0626.0526.0525.622,025
Feb 25, 202526.0926.1426.0526.0925.667,200
Feb 24, 202525.9926.0925.9926.0925.662,700
Feb 21, 202525.9426.0125.9326.0025.581,540
Feb 20, 202526.0026.0925.9526.0925.662,250
Feb 19, 202525.9426.0625.9426.0225.602,996
Feb 18, 202526.1226.1225.7825.9425.5224,809
Feb 14, 202525.9526.1325.9326.1325.707,208
Feb 13, 202525.9725.9825.9125.9125.492,219
Feb 12, 202525.7726.1025.7725.9025.484,708
Feb 11, 202525.9525.9625.8025.8625.442,810
Feb 10, 202526.0626.0625.8025.8025.381,711
Feb 7, 202525.9326.0025.9225.9225.5022,241
Feb 6, 202525.9525.9525.9425.9425.523,311
Feb 5, 202526.1426.1425.9325.9325.511,200
Feb 4, 202526.1526.1526.0026.1325.705,800
Feb 3, 202525.9826.1025.8426.1025.678,516
Jan 31, 202525.9826.1525.9226.1525.729,848
Jan 30, 2025 0.426 Dividend
Jan 30, 202526.0726.0725.7525.7625.342,574
Jan 29, 202526.3326.3526.2626.3425.495,831
Jan 28, 202526.3626.3726.3126.3125.4616,271
Jan 27, 202526.6526.6526.3026.3025.4527,779
Jan 24, 202526.6526.6726.6026.6025.7413,402
Jan 23, 202526.7026.7126.6126.6525.792,003
Jan 22, 202526.8026.8026.7126.7125.852,755
Jan 21, 202526.5526.8026.5526.8025.947,109
Jan 20, 202526.4826.6026.4826.5025.659,793
Jan 17, 202526.4526.4626.4526.4625.616,212
Jan 16, 202526.4526.4526.4526.4525.60237
Jan 15, 202526.4126.4526.4126.4525.602,200
Jan 14, 202526.4026.4526.4026.4025.554,100
Jan 13, 202526.4526.4626.4026.4625.617,600
Jan 10, 202526.4126.4126.4026.4025.552,805
Jan 9, 202526.2526.4826.2526.4825.637,842
Jan 8, 202526.4126.4926.1826.4925.647,506
Jan 7, 202526.4926.4926.4126.4125.56501
Jan 6, 202526.5026.5026.4126.4125.565,900
Jan 3, 202526.4526.4526.4526.4525.60-
Jan 2, 202526.4826.4926.3526.4525.604,499
Dec 31, 202426.3026.4026.3026.4025.556,788
Dec 30, 202426.2526.2926.2526.2925.441,551
Dec 27, 202426.2026.2026.2026.2025.361,375
Dec 24, 202426.1126.2026.1126.2025.36810
Dec 23, 202426.1226.1426.1026.1125.273,923
Dec 20, 202426.2526.2926.1826.1825.345,020
Dec 19, 202426.2526.2526.2526.2525.403,100
Dec 18, 202426.2526.2526.2226.2225.373,900
Dec 17, 202426.1426.1426.1426.1425.30400
Dec 16, 202426.1826.2026.1826.1825.345,000
Dec 13, 202426.2426.2426.1326.1325.292,300
Dec 12, 202426.1126.1326.1126.1325.29950
Dec 11, 202426.2926.3026.2526.2925.4433,023
Dec 10, 202426.2426.2526.1726.1725.335,860
Dec 9, 202426.1326.3926.1326.2525.402,888
Dec 6, 202426.3226.4026.3226.4025.552,400
Dec 5, 202426.2526.3026.2526.2925.444,900
Dec 4, 202426.3026.3526.3026.3525.50700
Dec 3, 202426.3426.3526.2626.3425.494,600
Dec 2, 202426.2526.3426.2026.3425.496,757
Nov 29, 202426.2126.3326.2126.2525.4048,640
Nov 28, 202426.1726.2326.1726.2325.38488
Nov 27, 202426.2226.2226.1526.1525.3116,120
Nov 26, 202426.1726.2026.1426.1425.3015,311
Nov 25, 202426.2526.2526.1926.2525.4017,413
Nov 22, 202426.1526.2526.1526.2525.4013,810
Nov 21, 202426.2026.2526.1526.1525.3113,350
Nov 20, 202426.2026.2326.2026.2025.366,700
Nov 19, 202426.2426.2426.1526.1925.356,711
Nov 18, 202426.2426.2426.2326.2325.38300
Nov 15, 202426.2426.2426.1826.2225.372,300
Nov 14, 202426.1526.2426.1426.1425.306,510
Nov 13, 202426.1426.2026.1326.1325.292,425
Nov 12, 202426.1726.2326.1226.2025.364,600
Nov 11, 202426.2026.2026.1526.1525.31800
Nov 8, 202426.2326.2426.2026.2025.367,963
Nov 7, 202426.2426.2426.0226.2425.3912,529
Nov 6, 202426.1026.1026.1026.1025.261,000
Nov 5, 202426.1226.1926.1026.1025.261,600
Nov 4, 202426.1526.1526.1026.1125.2738,600
Nov 1, 202426.1526.2026.1126.2025.363,903
Oct 31, 202426.2826.3826.2126.3725.522,206
Oct 30, 2024 0.426 Dividend
Oct 30, 202426.1326.4226.1026.4225.57600
Oct 29, 202426.5526.5526.3126.5025.2327,848
Oct 28, 202426.6626.7226.5526.5525.2842,849
Oct 25, 202426.6426.7026.6026.6025.3325,765
Oct 24, 202426.5826.6826.5826.6425.3716,913
Oct 23, 202426.4926.6026.4026.6025.338,300
Oct 22, 202426.3426.4526.3426.4525.197,900
Oct 21, 202426.2526.3026.2326.2525.006,567
Oct 18, 202426.1026.2526.1026.2525.006,320
Oct 17, 202426.1426.1426.0926.1324.882,645
Oct 16, 202426.0526.1426.0326.0524.813,177
Oct 15, 202426.0126.1126.0126.0524.811,500
Oct 11, 202426.0026.0626.0026.0624.811,300
Oct 10, 202426.0026.1226.0026.0124.774,120
Oct 9, 202425.9725.9725.9725.9724.73300
Oct 8, 202426.0126.0926.0026.0924.845,848
Oct 7, 202426.0026.0425.9526.0124.772,888
Oct 4, 202425.9726.0025.9726.0024.762,660
Oct 3, 202426.0026.0026.0026.0024.76500
Oct 2, 202425.9526.0525.9525.9524.7110,000
Oct 1, 202426.2626.2625.9525.9524.715,836
Sep 30, 202426.0026.2626.0026.2625.016,079
Sep 27, 202426.0026.0025.9326.0024.767,557
Sep 26, 202425.9526.0225.9526.0224.783,100
Sep 25, 202426.0526.0525.9525.9624.728,485
Sep 24, 202425.9725.9725.9525.9524.717,400
Sep 23, 202426.0526.1925.9826.0324.7938,072
Sep 20, 202426.0726.1426.0726.1424.891,900
Sep 19, 202426.0026.0525.9425.9424.707,300
Sep 18, 202425.9026.0125.9025.9424.703,638
Sep 17, 202425.9926.0025.9025.9024.666,303
Sep 16, 202425.9525.9625.8525.9624.728,316
Sep 13, 202425.9025.9625.8625.9624.7299,400
Sep 12, 202425.9025.9525.9025.9524.713,650
Sep 11, 202425.9526.0025.9025.9124.675,723
Sep 10, 202425.8325.9525.8325.9524.714,308
Sep 9, 202425.8025.9025.8025.8924.652,700
Sep 6, 202425.8225.9025.8025.8024.57116,830
Sep 5, 202425.8725.8925.8025.8924.6520,500
Sep 4, 202426.0626.0625.8625.8624.621,660
Sep 3, 202426.0926.0925.9025.9224.681,647
Aug 30, 202426.0926.1026.0726.0924.842,910
Aug 29, 202426.0226.1025.9526.1024.8513,700
Aug 28, 202426.0026.1426.0026.1024.857,000
Aug 27, 202425.9526.0525.9526.0024.763,851
Aug 26, 202425.9026.0025.8525.9924.755,535
Aug 23, 202426.0026.0025.8525.9924.7512,218
Aug 22, 202425.9526.0025.9525.9924.752,100
Aug 21, 202425.9526.0125.9525.9524.719,100
Aug 20, 202425.9526.0825.9526.0524.813,909
Aug 19, 202425.9526.0025.9525.9524.712,090
Aug 16, 202425.9025.9125.9025.9124.6711,900
Aug 15, 202425.8925.9025.8925.9024.669,397
Aug 14, 202425.8125.9325.8125.9324.69780
Aug 13, 202425.7825.9325.7825.9324.694,200
Aug 12, 202425.8425.8525.8425.8524.612,000
Aug 9, 202425.7125.8425.7125.7524.52220,300
Aug 8, 202425.7225.8425.7125.8424.6111,402
Aug 7, 202425.5125.7825.5125.7024.478,531
Aug 6, 202425.5025.7025.1625.7024.4721,425
Aug 2, 202425.5125.6525.5025.5024.286,985
Aug 1, 202425.6025.7425.5925.5924.3712,417
Jul 31, 202425.2325.6725.2325.6724.4435,077
Jul 30, 2024 0.426 Dividend
Jul 30, 202425.5425.7225.3725.4524.2318,787
Jul 29, 202425.9325.9325.7125.7524.11124,994
Jul 26, 202425.9025.9225.7425.7424.1012,876
Jul 25, 202425.7125.9625.7025.9624.3112,100
Jul 24, 202425.7125.7525.7025.7524.119,413
Jul 23, 202425.6925.7625.6925.7524.111,350
Jul 22, 202425.6625.7825.6525.6824.053,700
Jul 19, 202425.6725.6725.6125.6123.986,605
Jul 18, 202425.6125.6725.6025.6724.042,400
Jul 17, 202425.6025.6125.6025.6123.981,700
Jul 16, 202425.5525.6025.5025.6023.9762,412
Jul 15, 202425.6825.6825.5025.5023.8825,500
Jul 12, 202425.6925.7025.5125.5123.8911,100
Jul 11, 202425.7925.7925.5625.5623.945,940
Jul 10, 202425.7825.8525.7825.7824.144,051
Jul 9, 202425.7725.7725.7625.7624.122,800
Jul 8, 202425.7025.7825.6125.7824.144,850
Jul 5, 202425.7525.7525.6425.7324.102,400
Jul 4, 202425.7225.7225.5425.5523.938,990
Jul 3, 202425.7425.7425.7025.7424.10503
Jul 2, 202425.4125.7225.4125.7024.074,444
Jun 28, 202425.4925.7025.4125.7024.077,682
Jun 27, 202425.5025.5025.3525.4023.793,100
Jun 26, 202425.4625.5025.4625.5023.882,550
Jun 25, 202425.4925.4925.3025.3023.696,032
Jun 24, 202425.1525.2525.1525.2523.653,262
Jun 21, 202425.1525.1725.0025.1723.5718,010
Jun 20, 202425.0525.3225.0025.2023.603,450
Jun 19, 202425.3025.3025.0025.0223.4312,585
Jun 18, 202425.4025.4125.2625.2623.6513,343
Jun 17, 202425.3525.4025.3525.3523.7430,508
Jun 14, 202425.4025.4025.3525.3923.776,489
Jun 13, 202425.4425.4525.3525.4423.828,800
Jun 12, 202425.4025.4925.3525.3523.747,614
Jun 11, 202425.6025.6025.3525.3523.748,903
Jun 10, 202425.6325.6325.4525.5623.9424,300
Jun 7, 202425.4025.5425.3625.3823.775,301
Jun 6, 202425.5325.5325.4025.4123.8019,426
Jun 5, 202425.6125.6325.5325.5323.9110,620
Jun 4, 202425.6025.6025.5325.5823.956,350
Jun 3, 202425.5925.6025.5125.5123.893,000
May 31, 202425.5725.5925.4525.5923.968,485
May 30, 202425.5025.5625.4225.5623.944,803
May 29, 202425.5925.6025.5025.5523.9317,101
May 28, 202425.3925.5825.3925.5823.9514,441
May 27, 202425.4425.4825.3625.4723.8518,068
May 24, 202425.4225.4625.4025.4023.7921,700
May 23, 202425.4025.4325.2725.4023.7911,576
May 22, 202425.4025.4025.2325.2423.647,818
May 21, 202425.3825.3825.3825.3823.77-
May 17, 202425.3825.3825.3825.3823.77100
May 16, 202425.3525.4525.3025.3523.743,850
May 15, 202425.3025.4425.3025.3523.7417,006
May 14, 202425.3025.3525.2525.2823.672,982