Bank of Montreal historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	112.95	114.75	112.89	114.23	101.79	1,519,098
2023-12-01	110.65	113.97	109.76	113.66	101.28	3,283,878
2023-11-30	111.00	112.02	110.38	111.38	99.250	3,729,737
2023-11-29	108.50	110.59	108.32	110.10	98.109	2,451,908
2023-11-28	108.93	109.00	107.16	108.47	96.657	2,465,768
2023-11-27	110.33	110.51	109.68	109.75	97.797	2,031,131
2023-11-24	110.21	111.42	109.84	110.33	98.314	1,976,121
2023-11-23	110.23	111.36	110.15	110.21	98.207	842,089
2023-11-22	110.65	111.81	109.92	110.43	98.403	2,370,969
2023-11-21	111.18	112.08	110.68	110.68	98.626	2,249,797
2023-11-20	112.22	112.28	111.40	111.68	99.517	864,643
2023-11-17	111.50	112.49	111.49	112.03	99.829	1,273,551
2023-11-16	111.26	111.42	110.44	111.05	98.956	991,879
2023-11-15	110.67	111.69	110.61	111.12	99.018	1,861,830
2023-11-14	109.31	110.71	109.28	110.20	98.198	2,271,015
2023-11-13	107.23	108.33	106.75	107.74	96.006	1,891,713
2023-11-10	107.00	107.54	106.40	107.32	95.632	1,700,982
2023-11-09	107.12	108.19	106.83	106.96	95.311	1,179,704
2023-11-08	107.25	107.91	106.70	106.78	95.151	1,399,604
2023-11-07	108.18	108.32	107.38	107.64	95.917	1,534,011
2023-11-06	109.75	110.39	108.22	108.60	96.773	2,071,595
2023-11-03	109.00	110.26	108.68	109.49	97.566	1,970,269
2023-11-02	105.32	108.21	105.31	107.95	96.193	2,092,009
2023-11-01	105.00	105.33	103.40	104.81	93.395	2,182,851
2023-10-31	105.18	105.41	103.98	104.79	93.378	4,676,209
2023-10-30	103.50	104.88	103.50	104.53	93.146	2,401,084
2023-10-27	104.87	105.10	102.67	102.94	91.729	1,686,037
2023-10-26	104.68	106.86	104.68	106.06	93.199	3,441,828
2023-10-25	104.50	105.94	104.22	104.77	92.066	3,096,051
2023-10-24	106.00	106.20	104.38	104.98	92.250	2,327,258
2023-10-23	105.05	107.36	105.05	106.07	93.208	4,275,847
2023-10-20	108.10	108.50	106.26	106.27	93.384	1,869,948
2023-10-19	109.18	110.08	108.39	108.44	95.291	2,086,386
2023-10-18	111.25	111.47	109.36	109.44	96.170	1,597,899
2023-10-17	111.18	112.49	111.06	112.00	98.419	817,049
2023-10-16	110.82	111.75	109.86	111.72	98.173	1,253,235
2023-10-13	111.70	112.36	109.96	110.01	96.670	1,243,750
2023-10-12	112.31	112.50	110.62	111.30	97.804	1,198,940
2023-10-11	111.50	112.63	111.02	112.10	98.507	3,256,607
2023-10-10	110.45	111.89	110.42	111.20	97.716	8,310,953
2023-10-06	110.07	110.94	108.12	110.77	97.338	1,463,359
2023-10-05	110.13	110.87	109.70	110.81	97.373	1,552,698
2023-10-04	109.80	110.35	108.12	110.25	96.881	1,502,455
2023-10-03	110.87	111.29	109.64	109.84	96.521	1,785,276
2023-10-02	114.30	114.48	111.59	111.64	98.103	2,729,745
2023-09-29	115.21	115.76	114.13	114.58	100.69	1,147,482
2023-09-28	113.29	114.97	113.19	114.68	100.77	1,054,250
2023-09-27	115.02	115.09	112.89	113.28	99.544	1,738,394
2023-09-26	115.07	115.57	114.13	114.61	100.71	1,694,672
2023-09-25	115.04	116.09	114.65	115.71	101.68	1,455,009
2023-09-22	116.78	116.81	115.53	115.60	101.58	1,293,042
2023-09-21	117.68	118.14	116.57	116.58	102.44	1,329,666
2023-09-20	118.16	118.98	118.16	118.33	103.98	1,272,816
2023-09-19	118.64	118.92	117.37	117.87	103.58	1,398,106
2023-09-18	120.08	120.17	118.75	119.30	104.83	1,825,686
2023-09-15	118.94	120.38	118.77	120.38	105.78	5,364,042
2023-09-14	118.52	119.42	118.42	119.05	104.61	1,618,101
2023-09-13	116.50	117.95	116.42	117.63	103.37	1,589,647
2023-09-12	115.68	116.72	115.04	116.19	102.10	880,668
2023-09-11	114.39	115.75	114.05	115.60	101.58	953,340

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.