Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 117.80 | 118.34 | 117.70 | 118.14 | 109.19 | 2,072,664 |
| 2024-08-21 | 118.05 | 118.47 | 117.33 | 117.85 | 108.93 | 1,675,175 |
| 2024-08-20 | 117.68 | 118.30 | 117.32 | 117.99 | 109.06 | 1,155,036 |
| 2024-08-19 | 117.16 | 118.20 | 117.15 | 117.83 | 108.91 | 4,373,051 |
| 2024-08-16 | 116.23 | 117.10 | 116.05 | 117.02 | 108.16 | 953,693 |
| 2024-08-15 | 115.35 | 116.86 | 115.20 | 116.35 | 107.54 | 1,926,974 |
| 2024-08-14 | 113.83 | 114.59 | 113.60 | 114.34 | 105.68 | 1,781,682 |
| 2024-08-13 | 112.60 | 113.65 | 112.38 | 113.62 | 105.02 | 2,026,943 |
| 2024-08-12 | 111.93 | 112.27 | 111.22 | 111.85 | 103.38 | 4,873,076 |
| 2024-08-09 | 111.77 | 112.06 | 111.23 | 111.96 | 103.48 | 1,955,438 |
| 2024-08-08 | 111.41 | 111.76 | 110.82 | 111.64 | 103.19 | 1,838,735 |
| 2024-08-07 | 113.15 | 113.15 | 109.75 | 110.30 | 101.95 | 4,998,673 |
| 2024-08-06 | 109.48 | 111.96 | 109.02 | 111.52 | 103.08 | 3,937,691 |
| 2024-08-02 | 113.01 | 113.45 | 111.10 | 112.02 | 103.54 | 4,803,375 |
| 2024-08-01 | 117.00 | 117.00 | 114.02 | 114.69 | 106.01 | 6,047,350 |
| 2024-07-31 | 115.25 | 117.18 | 114.68 | 116.45 | 107.63 | 8,594,879 |
| 2024-07-30 | 117.76 | 117.95 | 114.32 | 114.33 | 105.67 | 5,479,342 |
| 2024-07-29 | 121.25 | 121.33 | 120.17 | 120.85 | 110.27 | 5,123,503 |
| 2024-07-26 | 120.89 | 120.95 | 120.23 | 120.86 | 110.28 | 3,057,832 |
| 2024-07-25 | 118.80 | 120.58 | 118.43 | 120.25 | 109.72 | 8,385,429 |
| 2024-07-24 | 120.47 | 120.60 | 119.07 | 119.15 | 108.72 | 3,483,367 |
| 2024-07-23 | 120.26 | 120.74 | 119.72 | 120.53 | 109.97 | 1,836,230 |
| 2024-07-22 | 119.97 | 120.57 | 119.30 | 120.28 | 109.75 | 1,902,059 |
| 2024-07-19 | 118.60 | 119.58 | 118.38 | 119.46 | 109.00 | 2,399,465 |
| 2024-07-18 | 119.47 | 119.80 | 118.58 | 118.99 | 108.57 | 2,505,736 |
| 2024-07-17 | 119.12 | 119.92 | 119.03 | 119.42 | 108.96 | 3,158,444 |
| 2024-07-16 | 119.20 | 119.98 | 118.67 | 119.96 | 109.45 | 2,949,038 |
| 2024-07-15 | 118.52 | 118.99 | 118.28 | 118.60 | 108.21 | 2,087,423 |
| 2024-07-12 | 117.38 | 118.44 | 117.23 | 118.09 | 107.75 | 2,447,273 |
| 2024-07-11 | 116.61 | 117.87 | 116.31 | 116.88 | 106.64 | 4,341,629 |
| 2024-07-10 | 115.53 | 116.20 | 115.29 | 116.19 | 106.01 | 4,329,362 |
| 2024-07-09 | 114.88 | 115.35 | 114.02 | 115.31 | 105.21 | 1,990,848 |
| 2024-07-08 | 114.11 | 114.92 | 113.75 | 114.91 | 104.85 | 2,252,061 |
| 2024-07-05 | 116.12 | 116.39 | 114.07 | 114.14 | 104.14 | 2,119,732 |
| 2024-07-04 | 116.72 | 116.72 | 115.95 | 116.08 | 105.91 | 663,807 |
| 2024-07-03 | 115.82 | 116.25 | 115.36 | 116.11 | 105.94 | 1,361,782 |
| 2024-07-02 | 114.25 | 115.57 | 114.20 | 115.25 | 105.16 | 2,704,671 |
| 2024-06-28 | 114.38 | 115.22 | 114.10 | 114.83 | 104.77 | 3,747,854 |
| 2024-06-27 | 115.47 | 115.48 | 113.75 | 114.05 | 104.06 | 2,633,277 |
| 2024-06-26 | 115.28 | 115.72 | 114.56 | 115.67 | 105.54 | 1,102,355 |
| 2024-06-25 | 116.10 | 116.11 | 115.09 | 115.84 | 105.70 | 835,799 |
| 2024-06-24 | 114.92 | 116.48 | 114.81 | 116.40 | 106.21 | 2,858,331 |
| 2024-06-21 | 114.57 | 115.17 | 114.26 | 114.88 | 104.82 | 7,533,042 |
| 2024-06-20 | 115.41 | 115.79 | 114.38 | 114.72 | 104.67 | 2,821,952 |
| 2024-06-19 | 115.02 | 115.86 | 114.95 | 115.76 | 105.62 | 1,291,396 |
| 2024-06-18 | 114.80 | 115.84 | 114.60 | 115.46 | 105.35 | 1,755,741 |
| 2024-06-17 | 114.85 | 115.38 | 114.47 | 114.97 | 104.90 | 1,564,559 |
| 2024-06-14 | 115.51 | 115.52 | 114.46 | 114.86 | 104.80 | 1,727,173 |
| 2024-06-13 | 116.30 | 116.40 | 115.14 | 116.04 | 105.88 | 1,569,354 |
| 2024-06-12 | 116.16 | 117.26 | 115.92 | 116.56 | 106.35 | 2,693,148 |
| 2024-06-11 | 115.63 | 115.63 | 114.57 | 114.89 | 104.83 | 1,384,510 |
| 2024-06-10 | 116.32 | 116.76 | 115.42 | 116.24 | 106.06 | 1,756,034 |
| 2024-06-07 | 117.75 | 118.15 | 116.69 | 116.89 | 106.65 | 3,784,216 |
| 2024-06-06 | 118.81 | 119.50 | 117.76 | 118.28 | 107.92 | 1,918,442 |
| 2024-06-05 | 120.06 | 120.15 | 118.42 | 118.85 | 108.44 | 1,980,923 |
| 2024-06-04 | 121.00 | 121.00 | 118.85 | 119.76 | 109.27 | 1,733,813 |
| 2024-06-03 | 120.50 | 121.79 | 120.03 | 121.28 | 110.66 | 2,857,346 |
| 2024-05-31 | 119.74 | 121.55 | 119.23 | 121.55 | 110.90 | 4,044,607 |
| 2024-05-30 | 120.00 | 120.44 | 118.71 | 119.82 | 109.33 | 3,950,251 |
| 2024-05-29 | 127.00 | 127.08 | 119.03 | 119.48 | 109.02 | 7,420,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1.7100 CAD |
| 2026-04-29 | 1.6700 CAD |
| 2026-01-30 | 1.6700 CAD |
| 2025-10-30 | 1.6300 CAD |
| 2025-07-30 | 1.6300 CAD |
| 2025-04-29 | 1.5900 CAD |
| 2025-01-30 | 1.5900 CAD |
| 2024-10-30 | 1.5500 CAD |
| 2024-07-30 | 1.5500 CAD |
| 2024-04-26 | 1.5100 CAD |
| 2024-01-29 | 1.5100 CAD |
| 2023-10-27 | 1.4700 CAD |
| 2023-07-27 | 1.4700 CAD |
| 2023-04-27 | 1.4300 CAD |
| 2023-01-27 | 1.4300 CAD |
| 2022-10-31 | 1.3900 CAD |
| 2022-08-01 | 1.0832 CAD |
| 2022-07-29 | 1.3900 CAD |
| 2022-04-29 | 1.3300 CAD |
| 2022-01-31 | 1.3300 CAD |
| 2021-10-29 | 1.0600 CAD |
| 2021-08-02 | 0.8479 CAD |
| 2021-07-30 | 1.0600 CAD |
| 2021-04-30 | 1.0600 CAD |
| 2021-01-29 | 1.0600 CAD |
| 2020-10-30 | 1.0600 CAD |
| 2020-08-03 | 0.7906 CAD |
| 2020-07-31 | 1.0600 CAD |
| 2020-04-30 | 1.0600 CAD |
| 2020-01-31 | 1.0600 CAD |
| 2019-10-31 | 1.0300 CAD |
| 2019-07-31 | 1.0300 CAD |
| 2019-04-30 | 1.0000 CAD |
| 2019-01-31 | 1.0000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.