Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 123.60 | 123.67 | 122.28 | 123.07 | 110.95 | 1,866,003 |
| 2024-02-29 | 122.36 | 122.97 | 121.60 | 122.84 | 110.75 | 5,084,725 |
| 2024-02-28 | 122.00 | 123.03 | 121.34 | 121.57 | 109.60 | 1,878,491 |
| 2024-02-27 | 122.00 | 122.95 | 119.51 | 122.31 | 110.27 | 7,529,006 |
| 2024-02-26 | 128.01 | 128.82 | 126.78 | 126.83 | 114.34 | 3,702,332 |
| 2024-02-23 | 127.91 | 128.87 | 127.88 | 128.14 | 115.52 | 1,290,769 |
| 2024-02-22 | 128.50 | 129.60 | 127.68 | 127.80 | 115.22 | 2,759,100 |
| 2024-02-21 | 127.80 | 128.15 | 127.11 | 127.35 | 114.81 | 3,288,383 |
| 2024-02-20 | 126.76 | 128.38 | 126.50 | 127.92 | 115.33 | 4,286,292 |
| 2024-02-16 | 127.10 | 127.93 | 126.67 | 127.03 | 114.52 | 2,172,636 |
| 2024-02-15 | 125.64 | 127.67 | 125.63 | 127.33 | 114.79 | 4,722,548 |
| 2024-02-14 | 124.21 | 125.39 | 123.87 | 125.36 | 113.02 | 2,948,273 |
| 2024-02-13 | 124.67 | 125.22 | 121.81 | 122.94 | 110.84 | 4,415,847 |
| 2024-02-12 | 124.51 | 126.24 | 124.51 | 126.19 | 113.77 | 3,294,784 |
| 2024-02-09 | 123.60 | 124.72 | 123.18 | 124.66 | 112.39 | 1,222,640 |
| 2024-02-08 | 123.20 | 123.67 | 122.38 | 123.65 | 111.48 | 1,611,268 |
| 2024-02-07 | 124.18 | 124.37 | 123.28 | 123.58 | 111.41 | 3,323,846 |
| 2024-02-06 | 124.19 | 125.22 | 123.91 | 124.14 | 111.92 | 3,519,776 |
| 2024-02-05 | 125.89 | 125.89 | 124.40 | 124.87 | 112.58 | 4,417,980 |
| 2024-02-02 | 125.70 | 126.05 | 124.70 | 125.80 | 113.41 | 1,258,873 |
| 2024-02-01 | 126.74 | 127.06 | 125.18 | 126.02 | 113.61 | 1,842,158 |
| 2024-01-31 | 128.00 | 128.72 | 126.43 | 126.64 | 114.17 | 4,734,683 |
| 2024-01-30 | 128.99 | 129.23 | 127.96 | 128.45 | 115.80 | 3,859,750 |
| 2024-01-29 | 128.12 | 129.13 | 127.20 | 129.05 | 116.34 | 5,172,395 |
| 2024-01-26 | 130.29 | 130.54 | 129.88 | 130.21 | 116.03 | 4,487,678 |
| 2024-01-25 | 130.69 | 130.94 | 130.14 | 130.29 | 116.10 | 3,064,803 |
| 2024-01-24 | 129.45 | 130.45 | 129.44 | 130.04 | 115.88 | 3,329,925 |
| 2024-01-23 | 129.84 | 130.28 | 128.36 | 128.70 | 114.68 | 4,096,661 |
| 2024-01-22 | 129.50 | 129.66 | 128.50 | 129.38 | 115.29 | 6,192,020 |
| 2024-01-19 | 126.36 | 128.94 | 126.15 | 128.75 | 114.73 | 2,851,361 |
| 2024-01-18 | 126.69 | 127.38 | 126.26 | 126.42 | 112.65 | 1,710,174 |
| 2024-01-17 | 126.15 | 127.23 | 125.97 | 126.36 | 112.60 | 3,316,296 |
| 2024-01-16 | 126.43 | 127.65 | 125.50 | 127.45 | 113.57 | 3,385,688 |
| 2024-01-15 | 126.49 | 127.69 | 126.02 | 127.25 | 113.39 | 2,517,565 |
| 2024-01-12 | 127.26 | 127.91 | 126.16 | 126.43 | 112.66 | 2,926,933 |
| 2024-01-11 | 127.24 | 127.50 | 125.76 | 126.84 | 113.03 | 2,724,045 |
| 2024-01-10 | 129.51 | 130.39 | 127.71 | 127.75 | 113.84 | 3,207,160 |
| 2024-01-09 | 131.19 | 131.59 | 129.78 | 129.85 | 115.71 | 1,792,278 |
| 2024-01-08 | 130.47 | 131.84 | 130.38 | 131.70 | 117.36 | 3,647,124 |
| 2024-01-05 | 129.70 | 131.20 | 129.21 | 130.42 | 116.22 | 1,652,342 |
| 2024-01-04 | 129.03 | 130.85 | 129.03 | 129.59 | 115.48 | 2,652,277 |
| 2024-01-03 | 129.83 | 130.06 | 129.03 | 129.44 | 115.34 | 2,275,498 |
| 2024-01-02 | 130.49 | 131.30 | 130.03 | 130.49 | 116.28 | 1,734,094 |
| 2023-12-29 | 130.62 | 131.43 | 130.48 | 131.11 | 116.83 | 1,984,122 |
| 2023-12-28 | 131.27 | 132.11 | 130.45 | 130.68 | 116.45 | 2,586,863 |
| 2023-12-27 | 130.30 | 131.90 | 130.30 | 131.48 | 117.16 | 1,022,275 |
| 2023-12-22 | 129.22 | 130.78 | 129.22 | 130.21 | 116.03 | 1,500,996 |
| 2023-12-21 | 128.13 | 129.23 | 128.04 | 129.16 | 115.09 | 1,935,420 |
| 2023-12-20 | 128.56 | 129.68 | 127.15 | 127.41 | 113.53 | 2,295,827 |
| 2023-12-19 | 126.54 | 128.26 | 126.48 | 128.17 | 114.21 | 1,583,254 |
| 2023-12-18 | 124.37 | 125.98 | 123.90 | 125.92 | 112.21 | 1,565,770 |
| 2023-12-15 | 124.68 | 125.13 | 123.58 | 123.74 | 110.26 | 8,909,565 |
| 2023-12-14 | 122.67 | 124.68 | 122.61 | 124.37 | 110.83 | 2,575,834 |
| 2023-12-13 | 119.01 | 122.05 | 118.18 | 121.99 | 108.70 | 4,008,353 |
| 2023-12-12 | 119.16 | 119.41 | 118.55 | 119.13 | 106.16 | 1,474,214 |
| 2023-12-11 | 118.85 | 119.47 | 117.92 | 119.26 | 106.27 | 1,881,765 |
| 2023-12-08 | 116.98 | 118.86 | 116.50 | 118.50 | 105.59 | 2,724,725 |
| 2023-12-07 | 117.21 | 117.42 | 116.05 | 117.00 | 104.26 | 1,666,180 |
| 2023-12-06 | 116.32 | 117.63 | 116.17 | 116.71 | 104.00 | 3,226,750 |
| 2023-12-05 | 114.00 | 116.09 | 113.92 | 115.76 | 103.15 | 2,993,561 |
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.