Bank of Montreal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	125.82	126.50	124.09	124.68	102.68	2,185,040
2022-06-27	123.88	124.83	123.25	124.64	102.65	2,348,892
2022-06-24	122.67	123.96	122.20	123.16	101.43	1,415,484
2022-06-23	125.29	125.34	121.56	121.93	100.42	1,992,791
2022-06-22	125.40	126.00	124.93	125.24	103.14	1,898,440
2022-06-21	128.00	128.60	126.96	127.36	104.89	1,189,995
2022-06-20	125.60	127.83	125.55	127.72	105.19	602,914
2022-06-17	127.00	127.82	124.86	125.30	103.19	4,751,279
2022-06-16	127.17	127.54	125.89	126.39	104.09	1,397,423
2022-06-15	129.14	130.48	127.84	129.36	106.54	1,183,328
2022-06-14	129.61	130.22	127.71	128.40	105.75	1,238,579
2022-06-13	129.06	129.91	128.53	129.30	106.49	1,988,244
2022-06-10	133.13	133.33	131.11	131.48	108.28	2,648,318
2022-06-09	136.12	136.64	134.58	134.63	110.88	2,068,723
2022-06-08	137.71	137.78	135.57	136.81	112.67	1,770,626
2022-06-07	137.59	138.69	137.25	138.20	113.82	995,338
2022-06-06	138.03	138.85	137.37	138.11	113.74	1,217,238
2022-06-03	137.62	137.98	136.67	136.95	112.79	1,001,248
2022-06-02	137.18	138.65	136.50	138.30	113.90	1,706,288
2022-06-01	138.10	138.23	136.20	137.56	113.29	1,203,959
2022-05-31	137.10	138.64	135.88	137.59	113.32	3,150,131
2022-05-30	137.00	137.85	136.37	137.41	113.17	428,126
2022-05-27	135.76	136.63	135.52	136.52	112.43	1,894,429
2022-05-26	133.77	136.02	133.31	135.14	111.30	2,266,273
2022-05-25	132.52	134.82	131.50	132.77	109.35	2,221,567
2022-05-24	133.59	133.94	131.56	133.05	109.58	2,645,060
2022-05-20	131.87	132.63	129.46	130.92	107.82	1,770,703
2022-05-19	131.17	132.86	130.37	130.79	107.72	2,589,015
2022-05-18	134.49	134.49	132.32	132.49	109.12	1,537,484
2022-05-17	134.27	135.62	133.71	135.12	111.28	1,717,526
2022-05-16	131.87	133.22	131.15	132.86	109.42	1,523,230
2022-05-13	131.65	132.46	131.22	132.01	108.72	815,429
2022-05-12	130.67	131.12	129.25	130.75	107.68	1,565,426
2022-05-11	132.12	133.83	130.91	131.42	108.23	3,305,865
2022-05-10	133.14	134.21	130.93	131.70	108.46	3,486,825
2022-05-09	133.52	133.78	131.96	132.49	109.12	1,899,511
2022-05-06	134.77	135.25	133.74	134.81	111.03	1,346,226
2022-05-05	138.18	138.18	134.36	135.16	111.31	1,923,186
2022-05-04	137.69	138.51	136.27	138.18	113.80	2,868,362
2022-05-03	135.82	138.63	135.59	137.75	113.45	2,324,812
2022-05-02	136.88	137.13	133.70	135.36	111.48	4,162,986
2022-04-29	138.39	139.06	136.03	136.21	112.18	6,112,028
2022-04-28	139.13	140.49	138.07	139.75	114.00	2,131,552
2022-04-27	138.86	139.58	137.58	137.97	112.55	2,584,496
2022-04-26	140.64	142.34	138.81	138.86	113.27	8,841,235
2022-04-25	141.65	141.89	139.06	141.44	115.38	3,476,724
2022-04-22	146.08	146.14	142.31	142.61	116.33	5,653,633
2022-04-21	147.99	148.45	145.58	146.03	119.12	1,839,759
2022-04-20	145.00	147.88	144.85	146.69	119.66	2,254,617
2022-04-19	143.49	144.59	143.10	144.54	117.91	2,504,840
2022-04-18	142.86	143.89	142.60	143.02	116.67	1,206,478
2022-04-14	142.60	143.73	142.41	143.24	116.85	902,496
2022-04-13	142.63	142.66	141.05	142.43	116.19	1,349,245
2022-04-12	144.72	145.00	142.55	143.11	116.74	2,006,532
2022-04-11	145.00	146.18	144.25	144.71	118.05	2,069,741
2022-04-08	144.23	145.79	144.20	144.95	118.24	1,156,416
2022-04-07	146.21	146.38	143.05	143.97	117.44	2,045,304
2022-04-06	147.00	147.66	145.68	146.34	119.38	1,302,968
2022-04-05	146.38	148.96	146.00	147.76	120.53	2,206,541
2022-04-04	146.24	147.33	145.25	146.91	119.84	1,599,866

← NewerPage 19 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.