Bank of Montreal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	148.29	148.65	145.97	146.38	119.41	1,621,233
2022-03-31	148.03	149.25	147.11	147.11	120.00	1,844,280
2022-03-30	148.75	149.20	147.86	148.10	120.81	1,441,632
2022-03-29	150.00	150.71	148.85	149.05	121.59	2,612,410
2022-03-28	149.31	149.49	148.28	149.38	121.85	1,527,672
2022-03-25	149.13	149.75	148.73	149.15	121.67	1,930,374
2022-03-24	148.64	149.25	148.10	148.80	121.38	2,436,917
2022-03-23	149.10	149.60	147.98	148.01	120.74	4,568,112
2022-03-22	153.08	154.47	153.08	153.72	125.40	1,494,888
2022-03-21	153.27	153.76	152.38	152.81	124.65	1,155,527
2022-03-18	150.87	153.04	150.77	152.67	124.54	6,721,164
2022-03-17	150.91	151.98	150.61	151.76	123.80	1,670,308
2022-03-16	149.54	152.44	149.29	151.28	123.40	2,114,521
2022-03-15	148.88	149.30	147.28	148.51	121.15	1,559,329
2022-03-14	147.70	149.80	147.47	148.64	121.25	1,663,010
2022-03-11	146.86	148.22	146.86	147.11	120.00	1,689,261
2022-03-10	146.31	147.79	145.38	146.66	119.64	1,377,103
2022-03-09	145.35	147.58	144.61	147.14	120.03	2,071,614
2022-03-08	142.75	145.59	141.13	143.02	116.67	2,949,639
2022-03-07	144.18	145.60	142.30	142.34	116.11	2,437,893
2022-03-04	146.08	146.74	144.78	146.25	119.30	1,473,838
2022-03-03	148.27	148.73	147.11	147.78	120.55	1,767,078
2022-03-02	146.07	148.85	145.55	147.64	120.44	1,767,119
2022-03-01	146.48	147.65	143.23	144.67	118.01	2,483,530
2022-02-28	143.29	144.76	142.85	144.73	118.06	2,568,418
2022-02-25	143.60	146.40	143.26	145.27	118.50	1,863,488
2022-02-24	140.00	142.50	139.15	142.40	116.16	3,233,801
2022-02-23	146.78	147.20	144.10	144.27	117.69	1,396,307
2022-02-22	145.27	147.11	145.01	146.38	119.41	2,410,392
2022-02-18	147.70	147.76	146.12	146.48	119.49	1,610,810
2022-02-17	148.92	149.42	146.72	146.95	119.87	2,090,655
2022-02-16	149.00	150.28	148.94	149.38	121.85	1,842,979
2022-02-15	149.84	150.10	148.91	149.51	121.96	2,067,917
2022-02-14	150.36	150.61	148.06	148.73	121.32	3,070,098
2022-02-11	151.17	152.83	150.12	150.74	122.96	2,165,271
2022-02-10	151.34	152.87	150.80	151.61	123.67	2,258,002
2022-02-09	151.05	151.67	150.35	150.78	123.00	1,689,764
2022-02-08	148.67	150.59	148.60	150.39	122.68	2,436,517
2022-02-07	149.00	149.09	147.61	148.26	120.94	1,528,432
2022-02-04	148.00	148.95	147.23	148.36	121.02	3,894,381
2022-02-03	147.68	148.24	147.26	147.81	120.57	6,817,661
2022-02-02	146.10	148.60	146.00	148.34	121.01	3,665,019
2022-02-01	144.60	145.86	143.89	145.58	118.76	3,173,674
2022-01-31	142.25	144.22	141.79	143.88	117.37	4,831,404
2022-01-28	144.79	144.79	142.94	144.31	116.63	4,417,306
2022-01-27	147.49	148.25	144.43	144.85	117.07	4,839,171
2022-01-26	145.50	147.53	145.05	146.26	118.21	3,418,381
2022-01-25	141.38	145.05	140.00	144.37	116.68	5,187,564
2022-01-24	141.01	142.23	139.18	142.10	114.85	3,791,271
2022-01-21	144.76	145.03	142.33	143.75	116.18	6,309,104
2022-01-20	146.54	147.62	145.60	145.82	117.85	1,298,133
2022-01-19	149.50	149.50	146.25	146.61	118.49	1,949,844
2022-01-18	149.80	150.34	147.89	148.60	120.10	2,762,229
2022-01-17	148.16	149.99	148.12	149.85	121.11	4,776,631
2022-01-14	146.60	148.61	146.07	148.16	119.75	1,579,692
2022-01-13	146.99	148.06	146.69	147.57	119.27	1,162,039
2022-01-12	144.92	146.36	144.88	146.13	118.11	1,724,380
2022-01-11	143.00	145.00	142.86	144.97	117.17	2,540,299
2022-01-10	143.25	143.80	141.79	143.05	115.62	3,584,389
2022-01-07	142.07	143.37	142.00	143.11	115.66	1,744,491

← NewerPage 20 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.