Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 251.91 | 253.08 | 249.97 | 252.17 | 250.42 | 1,164,026 |
| 2026-07-20 | 255.38 | 256.93 | 250.23 | 250.25 | 248.52 | 2,122,032 |
| 2026-07-17 | 254.38 | 258.21 | 252.66 | 255.15 | 253.38 | 2,493,819 |
| 2026-07-16 | 257.27 | 258.08 | 254.82 | 256.44 | 254.66 | 1,696,782 |
| 2026-07-15 | 255.00 | 257.98 | 254.98 | 257.76 | 255.97 | 1,417,469 |
| 2026-07-14 | 252.98 | 255.85 | 252.16 | 254.45 | 252.69 | 1,374,258 |
| 2026-07-13 | 253.63 | 254.70 | 251.46 | 252.99 | 251.24 | 2,530,158 |
| 2026-07-10 | 251.17 | 253.66 | 250.65 | 253.39 | 251.63 | 2,418,771 |
| 2026-07-09 | 247.87 | 251.59 | 247.85 | 250.61 | 248.87 | 1,265,938 |
| 2026-07-08 | 251.66 | 252.17 | 245.60 | 247.07 | 245.36 | 2,663,674 |
| 2026-07-07 | 250.38 | 254.63 | 249.21 | 253.24 | 251.49 | 2,437,519 |
| 2026-07-06 | 248.12 | 250.70 | 247.78 | 250.15 | 248.42 | 1,668,560 |
| 2026-07-03 | 247.36 | 250.13 | 246.95 | 247.08 | 245.37 | 681,600 |
| 2026-07-02 | 251.77 | 252.67 | 245.10 | 246.93 | 245.22 | 2,094,579 |
| 2026-06-30 | 250.00 | 251.41 | 249.16 | 250.67 | 248.93 | 2,080,216 |
| 2026-06-29 | 249.70 | 250.50 | 247.99 | 250.13 | 248.40 | 1,869,522 |
| 2026-06-26 | 247.02 | 248.66 | 245.88 | 248.66 | 246.94 | 1,982,637 |
| 2026-06-25 | 246.68 | 248.69 | 246.27 | 247.86 | 246.14 | 1,255,606 |
| 2026-06-24 | 246.50 | 247.24 | 244.60 | 245.53 | 243.83 | 1,756,601 |
| 2026-06-23 | 243.22 | 247.36 | 242.40 | 246.16 | 244.45 | 2,182,878 |
| 2026-06-22 | 242.50 | 246.31 | 242.50 | 245.30 | 243.60 | 2,481,711 |
| 2026-06-19 | 241.44 | 244.53 | 241.44 | 242.43 | 240.75 | 4,443,293 |
| 2026-06-18 | 243.99 | 244.97 | 240.99 | 241.52 | 239.85 | 2,386,784 |
| 2026-06-17 | 238.46 | 240.95 | 238.04 | 239.73 | 238.07 | 2,047,572 |
| 2026-06-16 | 236.65 | 239.07 | 236.65 | 237.17 | 235.53 | 1,697,621 |
| 2026-06-15 | 237.25 | 238.20 | 234.59 | 235.49 | 233.86 | 1,029,182 |
| 2026-06-12 | 233.79 | 236.53 | 233.76 | 235.25 | 233.62 | 1,596,211 |
| 2026-06-11 | 230.22 | 233.18 | 229.43 | 232.43 | 230.82 | 1,764,465 |
| 2026-06-10 | 229.83 | 231.59 | 229.05 | 229.39 | 227.80 | 1,121,004 |
| 2026-06-09 | 231.00 | 232.64 | 227.69 | 230.67 | 229.07 | 1,585,610 |
| 2026-06-08 | 230.36 | 231.98 | 228.66 | 229.65 | 228.06 | 1,607,149 |
| 2026-06-05 | 228.00 | 230.55 | 228.00 | 229.23 | 227.64 | 1,587,964 |
| 2026-06-04 | 226.71 | 230.47 | 226.09 | 229.62 | 228.03 | 1,418,994 |
| 2026-06-03 | 228.00 | 229.36 | 225.41 | 225.53 | 223.97 | 1,773,952 |
| 2026-06-02 | 224.54 | 229.43 | 224.54 | 228.86 | 227.27 | 1,445,188 |
| 2026-06-01 | 225.25 | 227.75 | 224.39 | 225.18 | 223.62 | 2,814,835 |
| 2026-05-29 | 224.50 | 226.19 | 221.47 | 223.93 | 222.38 | 2,609,033 |
| 2026-05-28 | 225.32 | 225.60 | 222.25 | 223.12 | 221.57 | 2,505,366 |
| 2026-05-27 | 223.24 | 226.08 | 223.00 | 225.53 | 223.97 | 3,481,666 |
| 2026-05-26 | 224.00 | 225.60 | 222.31 | 223.64 | 222.09 | 1,759,898 |
| 2026-05-25 | 223.67 | 225.69 | 223.63 | 224.53 | 222.97 | 760,264 |
| 2026-05-22 | 221.89 | 222.92 | 220.90 | 222.46 | 220.92 | 1,842,422 |
| 2026-05-21 | 216.06 | 220.70 | 215.78 | 220.06 | 218.54 | 2,806,858 |
| 2026-05-20 | 212.08 | 218.15 | 212.08 | 216.82 | 215.32 | 3,968,452 |
| 2026-05-19 | 210.00 | 212.82 | 209.32 | 211.91 | 210.44 | 3,380,659 |
| 2026-05-15 | 208.20 | 209.94 | 207.20 | 209.94 | 208.49 | 2,907,501 |
| 2026-05-14 | 206.74 | 209.99 | 206.31 | 209.98 | 208.53 | 2,001,796 |
| 2026-05-13 | 208.67 | 209.55 | 204.53 | 206.00 | 204.57 | 2,551,897 |
| 2026-05-12 | 208.72 | 209.15 | 206.68 | 209.04 | 207.59 | 4,113,276 |
| 2026-05-11 | 209.00 | 210.39 | 208.43 | 209.38 | 207.93 | 3,020,344 |
| 2026-05-08 | 209.24 | 210.89 | 207.58 | 209.27 | 207.82 | 1,911,414 |
| 2026-05-07 | 211.70 | 212.74 | 207.28 | 208.29 | 206.85 | 1,905,885 |
| 2026-05-06 | 207.60 | 212.20 | 207.60 | 211.44 | 209.98 | 2,555,721 |
| 2026-05-05 | 203.50 | 206.15 | 203.50 | 205.57 | 204.15 | 3,610,724 |
| 2026-05-04 | 206.65 | 207.00 | 203.59 | 204.14 | 202.73 | 7,296,249 |
| 2026-05-01 | 207.69 | 208.49 | 205.94 | 207.41 | 205.97 | 2,065,302 |
| 2026-04-30 | 199.80 | 207.19 | 199.80 | 206.84 | 205.41 | 5,154,514 |
| 2026-04-29 | 205.47 | 205.97 | 202.33 | 202.99 | 201.58 | 1,748,723 |
| 2026-04-28 | 207.71 | 208.75 | 205.93 | 207.20 | 204.11 | 4,688,911 |
| 2026-04-27 | 206.55 | 207.79 | 205.55 | 207.79 | 204.69 | 5,457,062 |
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.