Bank of Montreal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	116.55	118.57	116.55	118.24	102.66	1,142,907
2023-06-12	116.14	116.91	115.72	116.36	101.03	918,834
2023-06-09	117.00	117.42	116.09	116.34	101.02	1,347,420
2023-06-08	117.43	118.07	116.64	117.19	101.75	1,589,835
2023-06-07	117.66	118.56	116.73	117.51	102.03	1,480,508
2023-06-06	115.32	117.77	115.02	117.65	102.15	2,025,216
2023-06-05	116.65	116.82	115.31	115.35	100.16	1,328,625
2023-06-02	114.48	116.78	114.35	116.65	101.28	2,855,349
2023-06-01	113.54	114.33	112.31	113.55	98.593	2,216,751
2023-05-31	113.54	114.06	112.18	113.22	98.306	3,567,591
2023-05-30	114.94	115.50	113.68	114.04	99.018	1,034,389
2023-05-29	115.21	115.36	114.86	115.07	99.912	920,496
2023-05-26	113.42	114.85	113.16	114.74	99.626	2,047,987
2023-05-25	113.00	113.91	111.88	113.00	98.115	2,328,110
2023-05-24	115.00	115.25	112.41	112.84	97.976	5,637,897
2023-05-23	117.87	118.58	117.36	117.43	101.96	3,258,741
2023-05-19	119.67	120.13	117.44	117.98	102.44	2,146,084
2023-05-18	119.39	119.41	117.69	119.04	103.36	1,797,451
2023-05-17	118.74	119.75	118.67	119.63	103.87	1,363,812
2023-05-16	119.06	119.91	118.02	118.23	102.66	2,176,367
2023-05-15	118.98	120.16	118.95	119.95	104.15	1,858,997
2023-05-12	118.68	119.28	117.70	118.91	103.25	1,901,189
2023-05-11	117.16	118.21	116.60	118.08	102.53	2,169,553
2023-05-10	118.19	118.46	116.77	117.78	102.27	2,369,847
2023-05-09	116.96	117.81	116.16	117.63	102.14	1,748,640
2023-05-08	118.00	118.98	117.57	117.99	102.45	2,504,371
2023-05-05	115.87	117.92	115.80	117.73	102.22	2,995,515
2023-05-04	117.51	117.65	114.17	114.40	99.331	3,423,612
2023-05-03	118.05	119.67	117.61	118.25	102.67	1,944,499
2023-05-02	122.10	122.10	117.51	118.26	102.68	4,758,178
2023-05-01	122.45	123.17	121.57	121.71	105.68	5,514,346
2023-04-28	121.45	122.19	121.20	122.13	106.04	2,513,407
2023-04-27	120.54	121.86	120.42	121.75	105.71	2,397,742
2023-04-26	120.50	122.12	120.40	121.55	104.30	4,250,646
2023-04-25	122.70	122.99	120.60	120.72	103.59	5,152,885
2023-04-24	123.10	123.80	123.05	123.26	105.76	4,367,357
2023-04-21	124.11	124.11	122.84	123.46	105.94	1,724,304
2023-04-20	123.25	124.27	123.25	123.94	106.35	1,515,668
2023-04-19	123.26	124.06	122.94	123.87	106.29	2,419,172
2023-04-18	123.08	123.89	122.79	123.53	106.00	1,458,922
2023-04-17	121.55	122.91	121.25	122.90	105.46	4,773,154
2023-04-14	122.24	122.65	121.51	121.58	104.32	1,366,191
2023-04-13	121.01	121.37	120.54	121.23	104.02	2,046,850
2023-04-12	121.10	121.81	120.87	121.02	103.84	1,927,782
2023-04-11	120.58	121.24	120.38	120.47	103.37	3,164,365
2023-04-10	119.25	120.61	119.04	120.54	103.43	2,702,224
2023-04-06	119.24	119.69	118.61	119.52	102.56	2,452,110
2023-04-05	119.41	119.61	118.51	119.50	102.54	3,204,974
2023-04-04	122.14	122.64	118.70	120.08	103.04	2,160,179
2023-04-03	121.45	121.68	120.51	121.52	104.27	1,781,339
2023-03-31	119.88	120.51	119.49	120.38	103.29	1,630,471
2023-03-30	119.77	120.62	119.07	119.44	102.49	1,581,678
2023-03-29	118.09	119.23	118.09	119.06	102.16	2,736,601
2023-03-28	117.04	117.64	116.55	117.20	100.56	1,835,935
2023-03-27	117.55	118.09	116.66	117.15	100.52	1,941,392
2023-03-24	114.97	116.17	113.47	116.01	99.544	2,316,816
2023-03-23	117.93	118.67	115.62	115.79	99.355	2,447,847
2023-03-22	119.08	119.68	117.53	117.56	100.87	1,486,643
2023-03-21	118.99	119.79	118.51	118.83	101.96	1,484,804
2023-03-20	117.54	118.64	116.69	117.16	100.53	2,510,899

← NewerPage 15 of 21 · 1,255 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.