Bank of Montreal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	118.62	118.68	116.84	117.07	100.45	4,637,955
2023-03-16	117.36	120.80	116.55	119.46	102.50	1,624,806
2023-03-15	117.68	118.62	116.43	118.26	101.47	3,819,881
2023-03-14	121.90	122.31	119.92	120.46	103.36	2,150,168
2023-03-13	119.50	120.20	115.40	119.63	102.65	4,074,056
2023-03-10	124.34	124.36	121.74	122.10	104.77	2,669,165
2023-03-09	127.00	127.16	124.90	125.42	107.62	1,759,325
2023-03-08	127.80	128.80	127.19	127.38	109.30	1,519,076
2023-03-07	130.45	130.57	127.36	127.92	109.76	1,837,357
2023-03-06	130.89	131.72	130.30	130.62	112.08	1,336,796
2023-03-03	129.27	131.05	129.26	130.71	112.16	1,286,420
2023-03-02	129.69	129.82	127.52	128.68	110.42	1,350,885
2023-03-01	128.98	130.56	128.88	130.47	111.95	2,268,071
2023-02-28	130.24	130.38	128.06	129.32	110.96	3,166,636
2023-02-27	131.58	132.16	130.71	130.82	112.25	1,808,396
2023-02-24	129.75	131.01	129.10	130.88	112.30	1,723,721
2023-02-23	132.01	132.14	130.10	130.39	111.88	2,547,771
2023-02-22	131.92	132.38	130.51	131.29	112.65	2,208,852
2023-02-21	134.50	134.61	132.10	132.34	113.56	2,753,276
2023-02-17	134.69	135.46	134.42	135.18	115.99	1,086,739
2023-02-16	134.50	135.72	134.50	135.11	115.93	1,209,251
2023-02-15	134.59	135.16	134.45	135.02	115.86	876,622
2023-02-14	135.34	135.66	134.27	135.21	116.02	1,389,377
2023-02-13	135.39	136.08	135.04	135.47	116.24	3,592,198
2023-02-10	135.11	135.62	134.70	135.41	116.19	2,511,495
2023-02-09	137.39	137.64	135.52	135.87	116.58	1,512,184
2023-02-08	136.11	137.42	136.09	136.65	117.25	882,494
2023-02-07	135.40	137.15	134.92	136.68	117.28	1,826,229
2023-02-06	134.39	135.49	133.78	135.46	116.23	2,211,648
2023-02-03	133.49	135.29	133.46	134.88	115.74	1,872,206
2023-02-02	134.00	134.67	133.53	133.60	114.64	2,013,792
2023-02-01	134.47	134.47	132.75	133.78	114.79	4,050,742
2023-01-31	133.24	134.03	131.55	133.90	114.89	4,625,729
2023-01-30	133.05	133.44	132.40	132.57	113.75	2,735,019
2023-01-27	133.80	134.04	133.08	133.56	114.60	4,042,989
2023-01-26	133.87	135.33	133.35	135.24	114.82	5,316,856
2023-01-25	132.67	133.63	132.58	133.48	113.32	2,207,042
2023-01-24	133.00	133.66	132.50	133.26	113.14	2,611,998
2023-01-23	132.63	133.67	132.03	133.23	113.11	1,338,412
2023-01-20	131.35	132.44	130.59	132.29	112.31	2,289,794
2023-01-19	130.67	131.45	129.83	131.36	111.52	1,718,984
2023-01-18	132.01	133.19	131.25	131.33	111.50	2,037,827
2023-01-17	131.82	132.19	131.01	132.01	112.07	2,559,884
2023-01-16	130.99	132.24	130.57	131.75	111.85	417,239
2023-01-13	129.20	131.31	129.09	131.18	111.37	2,996,861
2023-01-12	129.48	130.32	128.65	130.00	110.37	2,863,479
2023-01-11	128.04	129.25	128.04	129.02	109.54	4,320,792
2023-01-10	127.71	128.10	127.29	127.65	108.37	2,099,822
2023-01-09	128.33	128.68	127.37	127.72	108.43	2,016,594
2023-01-06	126.51	128.00	126.00	127.87	108.56	1,761,925
2023-01-05	125.61	126.11	124.78	125.99	106.96	1,394,096
2023-01-04	125.08	127.06	124.96	126.22	107.16	1,661,221
2023-01-03	124.02	124.78	123.24	124.46	105.66	1,900,699
2022-12-30	122.85	123.56	122.23	122.66	104.14	706,615
2022-12-29	122.56	123.66	122.44	123.45	104.81	2,238,780
2022-12-28	122.78	123.29	121.65	122.01	103.58	1,296,160
2022-12-23	122.19	122.77	121.58	122.69	104.16	2,579,094
2022-12-22	122.75	122.93	121.03	122.09	103.65	1,158,283
2022-12-21	122.78	124.06	122.67	123.11	104.52	1,803,585
2022-12-20	120.71	122.29	120.58	121.68	103.30	2,141,351

← NewerPage 16 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.