Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 130.39 | 131.40 | 130.24 | 131.10 | 119.62 | 3,040,374 |
| 2024-05-27 | 130.26 | 131.17 | 130.26 | 130.82 | 119.36 | 387,555 |
| 2024-05-24 | 130.18 | 131.10 | 129.85 | 130.48 | 119.05 | 1,588,237 |
| 2024-05-23 | 129.62 | 130.34 | 128.96 | 129.87 | 118.50 | 2,995,932 |
| 2024-05-22 | 128.55 | 129.56 | 128.38 | 129.34 | 118.01 | 1,590,587 |
| 2024-05-21 | 128.73 | 130.28 | 128.25 | 129.17 | 117.86 | 3,344,928 |
| 2024-05-17 | 128.96 | 129.70 | 128.70 | 129.63 | 118.28 | 3,659,140 |
| 2024-05-16 | 129.57 | 130.10 | 128.58 | 128.62 | 117.36 | 1,537,005 |
| 2024-05-15 | 129.24 | 129.84 | 129.24 | 129.56 | 118.21 | 1,471,250 |
| 2024-05-14 | 128.92 | 129.31 | 128.75 | 128.97 | 117.68 | 1,225,681 |
| 2024-05-13 | 128.50 | 129.19 | 128.30 | 128.61 | 117.35 | 3,042,969 |
| 2024-05-10 | 127.67 | 128.68 | 127.58 | 128.16 | 116.94 | 1,771,983 |
| 2024-05-09 | 127.56 | 128.77 | 127.36 | 127.43 | 116.27 | 1,246,796 |
| 2024-05-08 | 125.81 | 127.59 | 125.81 | 127.56 | 116.39 | 1,554,902 |
| 2024-05-07 | 127.76 | 127.94 | 126.25 | 126.32 | 115.26 | 3,506,956 |
| 2024-05-06 | 125.26 | 127.38 | 124.73 | 127.18 | 116.04 | 3,264,470 |
| 2024-05-03 | 123.69 | 124.95 | 123.55 | 124.79 | 113.86 | 2,845,910 |
| 2024-05-02 | 123.86 | 123.95 | 122.30 | 122.92 | 112.16 | 2,961,141 |
| 2024-05-01 | 122.93 | 124.44 | 122.63 | 123.34 | 112.54 | 2,833,657 |
| 2024-04-30 | 122.97 | 124.07 | 122.83 | 122.97 | 112.20 | 3,358,183 |
| 2024-04-29 | 124.72 | 124.97 | 122.64 | 123.40 | 112.59 | 5,245,476 |
| 2024-04-26 | 124.95 | 125.69 | 123.73 | 124.23 | 113.35 | 3,318,843 |
| 2024-04-25 | 126.19 | 126.99 | 125.33 | 126.69 | 114.22 | 2,870,308 |
| 2024-04-24 | 127.94 | 128.98 | 126.66 | 127.24 | 114.71 | 4,985,569 |
| 2024-04-23 | 127.50 | 128.38 | 127.43 | 128.11 | 115.50 | 2,115,320 |
| 2024-04-22 | 127.22 | 127.90 | 126.67 | 127.36 | 114.82 | 5,250,152 |
| 2024-04-19 | 125.68 | 127.11 | 125.36 | 126.75 | 114.27 | 2,907,686 |
| 2024-04-18 | 125.81 | 126.38 | 124.44 | 125.36 | 113.02 | 1,876,791 |
| 2024-04-17 | 126.21 | 126.85 | 124.85 | 125.27 | 112.94 | 2,865,877 |
| 2024-04-16 | 127.63 | 127.83 | 125.65 | 125.93 | 113.53 | 2,679,955 |
| 2024-04-15 | 128.94 | 129.78 | 127.33 | 127.84 | 115.25 | 2,122,027 |
| 2024-04-12 | 129.00 | 129.37 | 127.63 | 128.15 | 115.53 | 2,185,598 |
| 2024-04-11 | 130.32 | 130.47 | 129.01 | 129.66 | 116.89 | 2,561,940 |
| 2024-04-10 | 132.36 | 132.36 | 129.75 | 130.72 | 117.85 | 2,808,815 |
| 2024-04-09 | 133.41 | 133.95 | 132.60 | 133.53 | 120.38 | 1,072,706 |
| 2024-04-08 | 132.15 | 133.60 | 132.15 | 133.08 | 119.98 | 2,051,773 |
| 2024-04-05 | 130.90 | 132.56 | 130.81 | 132.05 | 119.05 | 2,200,049 |
| 2024-04-04 | 132.07 | 133.43 | 130.60 | 130.92 | 118.03 | 3,558,849 |
| 2024-04-03 | 130.72 | 132.45 | 130.72 | 131.15 | 118.24 | 1,180,656 |
| 2024-04-02 | 131.99 | 132.46 | 130.63 | 130.92 | 118.03 | 1,228,668 |
| 2024-04-01 | 132.25 | 132.90 | 131.68 | 132.50 | 119.46 | 1,139,013 |
| 2024-03-28 | 130.77 | 132.68 | 130.67 | 132.25 | 119.23 | 2,128,390 |
| 2024-03-27 | 130.40 | 131.10 | 130.04 | 130.77 | 117.90 | 1,824,463 |
| 2024-03-26 | 130.01 | 130.65 | 129.83 | 130.35 | 117.52 | 3,307,236 |
| 2024-03-25 | 129.84 | 130.90 | 129.82 | 129.96 | 117.17 | 1,089,577 |
| 2024-03-22 | 130.68 | 131.15 | 129.88 | 130.00 | 117.20 | 1,678,064 |
| 2024-03-21 | 129.75 | 131.06 | 129.73 | 130.50 | 117.65 | 2,080,428 |
| 2024-03-20 | 127.56 | 129.65 | 127.39 | 129.62 | 116.86 | 2,982,844 |
| 2024-03-19 | 127.42 | 128.27 | 127.01 | 127.59 | 115.03 | 1,044,229 |
| 2024-03-18 | 127.28 | 127.45 | 126.10 | 127.17 | 114.65 | 866,913 |
| 2024-03-15 | 126.50 | 127.63 | 125.91 | 127.11 | 114.60 | 5,854,790 |
| 2024-03-14 | 128.65 | 128.75 | 126.56 | 126.90 | 114.41 | 2,011,413 |
| 2024-03-13 | 127.61 | 128.77 | 127.53 | 128.70 | 116.03 | 1,044,317 |
| 2024-03-12 | 127.60 | 127.85 | 127.14 | 127.57 | 115.01 | 637,049 |
| 2024-03-11 | 126.43 | 127.53 | 126.03 | 127.33 | 114.79 | 960,773 |
| 2024-03-08 | 126.42 | 127.10 | 126.28 | 126.91 | 114.42 | 1,054,973 |
| 2024-03-07 | 125.44 | 126.49 | 124.94 | 126.32 | 113.88 | 991,238 |
| 2024-03-06 | 125.17 | 125.67 | 124.10 | 125.01 | 112.70 | 1,259,288 |
| 2024-03-05 | 123.88 | 125.01 | 123.62 | 124.28 | 112.04 | 1,211,975 |
| 2024-03-04 | 123.00 | 124.70 | 122.87 | 124.03 | 111.82 | 973,179 |
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.