Bank of Montreal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	122.75	122.97	120.28	121.49	102.02	2,351,726
2022-09-22	125.40	126.31	123.90	124.03	104.15	854,297
2022-09-21	126.70	126.79	124.91	124.97	104.94	1,318,001
2022-09-20	127.13	127.19	125.09	126.07	105.87	1,136,645
2022-09-19	125.90	127.70	125.45	127.55	107.11	1,643,818
2022-09-16	126.58	127.20	125.96	126.76	106.45	3,631,470
2022-09-15	126.86	129.04	126.65	127.85	107.36	2,387,341
2022-09-14	126.35	127.07	125.28	126.92	106.58	1,560,315
2022-09-13	126.76	126.98	125.43	125.85	105.68	1,567,493
2022-09-12	128.26	129.65	128.20	128.68	108.06	2,595,544
2022-09-09	125.04	127.74	125.04	127.44	107.02	1,725,039
2022-09-08	120.98	124.40	120.60	124.38	104.45	1,597,633
2022-09-07	120.00	121.66	119.62	121.43	101.97	1,520,487
2022-09-06	122.30	122.54	119.79	120.50	101.19	2,577,050
2022-09-02	122.48	123.59	121.32	121.78	102.27	1,623,174
2022-09-01	120.74	121.41	119.36	121.27	101.84	2,558,623
2022-08-31	123.11	123.88	121.14	121.25	101.82	3,807,695
2022-08-30	125.80	126.10	124.20	124.49	104.54	2,275,812
2022-08-29	127.25	127.96	126.73	127.77	107.30	1,939,614
2022-08-26	129.90	130.70	127.97	128.53	107.93	1,905,260
2022-08-25	129.41	130.67	129.00	129.51	108.76	1,774,777
2022-08-24	130.35	131.04	128.82	129.07	108.39	2,827,592
2022-08-23	131.77	131.78	130.45	131.15	110.13	1,711,916
2022-08-22	132.36	132.67	131.85	132.04	110.88	2,407,860
2022-08-19	135.32	135.49	133.75	133.89	112.43	2,032,070
2022-08-18	134.65	136.10	134.26	135.57	113.85	1,321,932
2022-08-17	134.34	134.75	133.85	134.64	113.06	1,493,136
2022-08-16	133.30	135.32	132.95	135.04	113.40	3,203,581
2022-08-15	132.61	133.60	131.86	133.36	111.99	2,591,954
2022-08-12	131.00	133.01	130.75	132.70	111.44	2,238,825
2022-08-11	129.88	130.72	129.77	130.32	109.44	1,889,692
2022-08-10	128.00	129.76	128.00	129.23	108.52	1,706,511
2022-08-09	127.47	128.10	126.38	127.01	106.66	1,424,545
2022-08-08	128.35	128.42	127.43	127.76	107.29	1,239,215
2022-08-05	127.05	128.02	126.93	128.00	107.49	1,916,257
2022-08-04	127.60	127.67	126.30	127.00	106.65	2,780,734
2022-08-03	127.03	128.09	126.62	127.55	107.11	4,526,749
2022-08-02	126.42	127.05	125.46	126.18	105.96	6,121,058
2022-07-29	126.99	128.42	126.76	127.66	106.29	2,768,240
2022-07-28	127.52	128.06	126.47	127.86	105.30	2,717,582
2022-07-27	126.60	127.94	125.75	127.31	104.85	5,644,683
2022-07-26	126.13	127.01	125.42	125.84	103.64	4,900,123
2022-07-25	125.00	126.79	125.00	126.40	104.10	3,681,250
2022-07-22	125.41	125.95	124.53	125.29	103.19	3,205,678
2022-07-21	124.80	125.49	123.84	125.45	103.32	943,620
2022-07-20	123.95	124.94	123.36	124.86	102.83	1,573,830
2022-07-19	122.18	124.37	122.18	123.97	102.10	3,932,189
2022-07-18	120.90	122.82	120.82	121.25	99.859	1,366,089
2022-07-15	120.49	120.76	119.14	119.84	98.697	1,423,699
2022-07-14	122.23	122.35	118.79	119.35	98.294	3,030,318
2022-07-13	124.14	124.58	122.23	123.14	101.42	1,632,587
2022-07-12	124.85	126.30	124.79	125.22	103.13	1,491,362
2022-07-11	125.73	126.16	125.17	125.63	103.47	1,870,717
2022-07-08	126.81	126.95	125.40	126.31	104.03	783,887
2022-07-07	125.00	126.94	124.96	126.32	104.03	1,545,029
2022-07-06	123.44	124.68	122.42	124.43	102.48	1,461,942
2022-07-05	123.76	124.33	121.70	123.62	101.81	3,131,345
2022-07-04	124.00	125.54	123.61	124.85	102.82	519,461
2022-06-30	122.85	124.05	121.56	123.78	101.94	3,599,798
2022-06-29	124.71	125.21	123.55	124.36	102.42	1,052,185

← NewerPage 18 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.