Bank of Montreal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	120.78	121.81	119.52	120.09	101.95	2,572,493
2022-12-16	119.96	121.16	119.80	120.63	102.41	5,149,483
2022-12-15	121.07	122.08	120.08	120.75	102.52	2,053,105
2022-12-14	122.60	124.09	121.82	122.31	103.84	1,559,134
2022-12-13	122.00	125.20	121.99	122.89	104.33	3,542,230
2022-12-12	125.09	125.61	123.64	125.13	106.23	1,770,940
2022-12-09	125.45	126.68	125.18	126.16	107.11	1,897,775
2022-12-08	128.90	129.24	125.02	125.72	106.73	2,066,758
2022-12-07	128.94	130.31	128.37	128.54	109.13	1,521,073
2022-12-06	132.60	132.68	128.43	129.11	109.61	2,572,330
2022-12-05	133.53	134.58	132.17	133.01	112.92	1,368,137
2022-12-02	131.95	134.69	131.74	134.38	114.09	2,535,837
2022-12-01	131.18	133.24	129.40	133.00	112.92	1,727,803
2022-11-30	129.55	131.67	129.50	131.38	111.54	2,626,042
2022-11-29	130.29	130.77	129.43	130.54	110.83	1,817,481
2022-11-28	131.69	132.58	129.70	130.03	110.39	2,421,940
2022-11-25	132.71	133.37	131.93	132.12	112.17	1,612,078
2022-11-24	132.72	133.59	132.15	132.37	112.38	852,315
2022-11-23	131.79	133.14	131.79	132.72	112.68	1,981,921
2022-11-22	131.19	132.45	131.07	131.99	112.06	1,532,964
2022-11-21	132.09	132.69	130.81	131.09	111.29	1,813,706
2022-11-18	132.00	132.58	131.75	132.27	112.30	1,616,777
2022-11-17	130.50	131.40	130.02	131.23	111.41	1,050,016
2022-11-16	132.24	132.43	130.70	131.74	111.85	1,339,935
2022-11-15	133.22	133.47	131.67	132.30	112.32	967,519
2022-11-14	132.77	133.16	132.11	132.16	112.20	3,389,112
2022-11-11	131.77	133.98	131.15	132.83	112.77	1,598,070
2022-11-10	129.00	132.11	128.73	131.42	111.57	6,013,417
2022-11-09	127.66	127.88	126.61	126.73	107.59	1,734,985
2022-11-08	128.00	129.06	127.93	128.56	109.15	1,318,677
2022-11-07	127.39	128.40	127.20	127.78	108.48	3,319,257
2022-11-04	126.00	126.95	125.40	126.87	107.71	1,539,523
2022-11-03	123.67	125.11	123.37	124.47	105.67	2,576,139
2022-11-02	125.20	126.75	124.54	124.86	106.00	3,221,534
2022-11-01	126.31	126.67	124.98	125.27	106.35	5,531,751
2022-10-31	126.01	127.13	125.27	125.49	106.54	3,863,133
2022-10-28	126.66	128.06	126.45	127.80	107.32	1,831,622
2022-10-27	126.75	127.46	125.79	126.34	106.09	5,341,534
2022-10-26	124.16	127.74	124.08	126.07	105.87	3,786,644
2022-10-25	122.43	124.76	122.16	124.59	104.62	6,720,950
2022-10-24	123.27	123.85	122.63	123.29	103.53	3,648,799
2022-10-21	120.08	122.74	119.91	122.56	102.92	1,370,105
2022-10-20	120.90	121.97	119.91	120.28	101.01	1,289,063
2022-10-19	122.79	122.80	120.24	120.92	101.54	1,712,455
2022-10-18	124.10	124.60	122.70	123.24	103.49	1,681,223
2022-10-17	121.10	122.66	121.01	121.94	102.40	1,592,013
2022-10-14	120.61	121.59	119.19	119.37	100.24	1,871,104
2022-10-13	114.73	120.38	113.73	119.60	100.43	3,285,074
2022-10-12	114.90	117.00	114.43	116.21	97.588	1,611,470
2022-10-11	117.00	117.10	114.62	114.86	96.454	3,169,503
2022-10-07	120.25	120.38	117.50	117.95	99.049	1,913,838
2022-10-06	124.43	124.50	120.79	121.17	101.75	2,014,443
2022-10-05	124.08	124.93	123.40	124.73	104.74	1,730,768
2022-10-04	124.32	126.00	124.31	125.29	105.21	1,722,768
2022-10-03	121.68	123.89	121.07	123.21	103.47	1,251,830
2022-09-30	121.49	123.22	120.68	121.07	101.67	1,962,397
2022-09-29	122.07	122.10	120.16	121.25	101.82	1,870,495
2022-09-28	120.00	123.71	119.57	123.22	103.47	2,103,736
2022-09-27	122.95	122.96	120.37	120.67	101.33	1,628,753
2022-09-26	120.94	122.83	120.92	122.23	102.64	1,178,439

← NewerPage 17 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.