Bank of Montreal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	114.50	114.78	113.96	114.19	100.34	822,566
2023-09-07	115.00	116.11	114.57	114.58	100.69	1,762,841
2023-09-06	116.02	116.33	114.71	115.18	101.21	1,179,651
2023-09-05	116.80	117.58	115.99	116.32	102.22	1,050,361
2023-09-01	117.14	117.84	116.79	117.10	102.90	1,571,717
2023-08-31	115.65	117.08	115.36	116.37	102.26	3,401,571
2023-08-30	114.40	116.66	114.31	115.69	101.66	1,457,808
2023-08-29	111.87	114.66	111.18	114.30	100.44	3,501,829
2023-08-28	112.58	114.28	112.58	114.07	100.24	1,836,083
2023-08-25	113.26	113.50	111.51	112.16	98.560	2,594,614
2023-08-24	112.62	113.65	112.59	112.59	98.938	2,477,171
2023-08-23	111.59	113.31	111.41	112.88	99.192	1,865,926
2023-08-22	113.35	113.54	111.32	111.32	97.822	2,706,124
2023-08-21	113.48	114.08	113.01	113.09	99.377	2,887,871
2023-08-18	113.53	113.88	112.83	113.26	99.526	1,215,481
2023-08-17	114.78	115.28	113.83	113.97	100.15	1,739,723
2023-08-16	114.36	114.90	113.79	114.41	100.54	2,391,515
2023-08-15	116.77	117.09	114.63	115.07	101.12	2,162,653
2023-08-14	118.02	118.47	117.24	117.74	103.46	1,794,382
2023-08-11	118.01	118.98	117.83	118.23	103.89	1,475,114
2023-08-10	118.43	119.75	118.12	118.21	103.88	2,637,646
2023-08-09	118.11	118.58	117.62	118.46	104.10	1,445,416
2023-08-08	118.39	118.95	117.72	118.24	103.90	1,313,568
2023-08-04	118.67	120.20	118.44	119.44	104.96	1,046,507
2023-08-03	118.32	118.80	117.74	118.74	104.34	1,373,252
2023-08-02	120.15	120.47	118.36	119.16	104.71	2,388,304
2023-08-01	122.12	122.32	120.27	121.06	106.38	2,750,861
2023-07-31	121.73	123.14	121.73	122.54	107.68	2,955,015
2023-07-28	122.43	122.89	121.67	121.75	106.99	2,871,988
2023-07-27	122.81	123.09	121.35	121.60	106.86	3,147,371
2023-07-26	123.05	124.00	122.55	123.41	107.15	5,302,758
2023-07-25	123.89	124.12	123.02	123.17	106.95	5,313,372
2023-07-24	123.36	124.25	123.10	123.42	107.16	4,753,283
2023-07-21	124.00	124.06	123.25	123.39	107.14	6,350,461
2023-07-20	124.00	124.00	122.85	123.65	107.36	2,150,648
2023-07-19	122.92	123.62	122.52	123.38	107.13	2,066,936
2023-07-18	121.95	122.84	121.55	122.59	106.44	4,002,197
2023-07-17	121.25	122.14	121.15	121.65	105.63	1,578,732
2023-07-14	121.88	122.00	121.12	121.37	105.38	1,273,351
2023-07-13	120.64	121.65	120.56	121.32	105.34	1,516,078
2023-07-12	120.89	121.25	120.01	120.27	104.43	1,671,319
2023-07-11	119.91	119.94	119.08	119.83	104.05	1,784,700
2023-07-10	119.15	119.71	118.79	119.37	103.65	1,935,359
2023-07-07	118.25	119.71	118.11	119.15	103.45	1,295,247
2023-07-06	119.41	119.87	118.58	118.74	103.10	1,919,447
2023-07-05	119.69	120.58	119.18	120.49	104.62	2,037,248
2023-07-04	120.32	120.44	119.51	120.05	104.24	412,461
2023-06-30	119.26	120.04	118.95	119.64	103.88	1,776,562
2023-06-29	118.36	118.94	118.13	118.64	103.01	2,133,405
2023-06-28	118.89	118.91	117.45	118.13	102.57	1,857,777
2023-06-27	117.65	118.92	117.41	118.76	103.12	1,507,792
2023-06-26	115.65	117.66	115.65	117.37	101.91	1,055,798
2023-06-23	116.44	116.71	115.64	115.70	100.46	1,624,209
2023-06-22	116.87	117.44	116.29	117.32	101.87	1,424,034
2023-06-21	117.50	118.17	117.00	117.52	102.04	1,471,290
2023-06-20	118.27	118.49	117.36	118.05	102.50	1,579,928
2023-06-19	119.30	119.30	118.58	118.86	103.20	454,904
2023-06-16	118.51	119.34	118.45	119.10	103.41	6,516,416
2023-06-15	118.20	118.83	117.92	118.61	102.99	1,130,877
2023-06-14	118.58	119.28	117.51	118.27	102.69	1,136,362

← NewerPage 14 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.