Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 140.98 | 142.00 | 140.19 | 141.83 | 114.63 | 1,572,835 |
| 2022-01-05 | 141.36 | 142.36 | 139.90 | 139.97 | 113.13 | 2,048,197 |
| 2022-01-04 | 138.44 | 141.54 | 138.40 | 141.07 | 114.02 | 3,581,041 |
| 2021-12-31 | 136.31 | 137.12 | 135.53 | 136.19 | 110.07 | 725,884 |
| 2021-12-30 | 137.21 | 137.60 | 136.48 | 136.59 | 110.39 | 652,033 |
| 2021-12-29 | 137.77 | 138.25 | 136.77 | 136.94 | 110.68 | 1,698,259 |
| 2021-12-24 | 135.96 | 136.06 | 135.40 | 135.87 | 109.81 | 215,745 |
| 2021-12-23 | 135.60 | 137.20 | 135.57 | 135.58 | 109.58 | 1,278,172 |
| 2021-12-22 | 132.94 | 135.43 | 132.90 | 135.35 | 109.39 | 1,359,621 |
| 2021-12-21 | 132.90 | 133.80 | 132.01 | 133.14 | 107.61 | 1,553,620 |
| 2021-12-20 | 132.00 | 132.94 | 130.13 | 131.54 | 106.31 | 2,430,005 |
| 2021-12-17 | 134.00 | 135.56 | 133.05 | 134.11 | 108.39 | 3,789,313 |
| 2021-12-16 | 140.57 | 141.37 | 136.49 | 136.70 | 110.48 | 2,989,473 |
| 2021-12-15 | 139.00 | 140.28 | 138.63 | 140.05 | 113.19 | 1,724,564 |
| 2021-12-14 | 137.85 | 139.83 | 137.85 | 138.62 | 112.04 | 915,320 |
| 2021-12-13 | 138.73 | 139.06 | 137.62 | 138.42 | 111.87 | 1,871,167 |
| 2021-12-10 | 138.25 | 138.80 | 137.87 | 138.73 | 112.12 | 972,416 |
| 2021-12-09 | 137.48 | 138.29 | 137.33 | 137.83 | 111.40 | 744,436 |
| 2021-12-08 | 138.54 | 138.67 | 137.33 | 137.98 | 111.52 | 1,045,273 |
| 2021-12-07 | 138.41 | 139.13 | 137.72 | 138.25 | 111.74 | 1,095,516 |
| 2021-12-06 | 139.25 | 139.46 | 137.83 | 137.89 | 111.45 | 1,851,549 |
| 2021-12-03 | 138.34 | 139.91 | 136.80 | 137.98 | 111.52 | 2,735,613 |
| 2021-12-02 | 133.25 | 136.08 | 132.93 | 134.81 | 108.96 | 1,703,955 |
| 2021-12-01 | 135.14 | 135.54 | 132.43 | 132.71 | 107.26 | 2,021,146 |
| 2021-11-30 | 136.50 | 136.53 | 132.83 | 133.04 | 107.53 | 4,305,280 |
| 2021-11-29 | 138.99 | 139.38 | 136.91 | 137.01 | 110.73 | 1,244,318 |
| 2021-11-26 | 138.10 | 138.48 | 136.68 | 137.93 | 111.48 | 1,746,783 |
| 2021-11-25 | 140.24 | 141.00 | 140.08 | 140.87 | 113.85 | 645,369 |
| 2021-11-24 | 139.39 | 140.43 | 139.31 | 140.22 | 113.33 | 1,448,448 |
| 2021-11-23 | 139.25 | 140.25 | 138.91 | 139.85 | 113.03 | 1,157,443 |
| 2021-11-22 | 138.20 | 139.43 | 137.74 | 138.61 | 112.03 | 2,037,821 |
| 2021-11-19 | 137.76 | 138.28 | 136.61 | 137.89 | 111.45 | 1,325,370 |
| 2021-11-18 | 139.05 | 139.29 | 138.51 | 138.85 | 112.22 | 1,034,507 |
| 2021-11-17 | 139.53 | 140.22 | 138.30 | 139.18 | 112.49 | 1,333,673 |
| 2021-11-16 | 139.83 | 140.44 | 139.39 | 139.78 | 112.97 | 1,725,543 |
| 2021-11-15 | 140.25 | 140.95 | 140.01 | 140.25 | 113.35 | 2,340,498 |
| 2021-11-12 | 140.04 | 140.47 | 139.48 | 140.27 | 113.37 | 984,459 |
| 2021-11-11 | 139.02 | 140.44 | 139.02 | 140.08 | 113.22 | 713,730 |
| 2021-11-10 | 139.00 | 139.55 | 138.82 | 138.99 | 112.33 | 2,451,737 |
| 2021-11-09 | 139.00 | 139.54 | 138.16 | 139.40 | 112.67 | 1,939,297 |
| 2021-11-08 | 138.20 | 139.28 | 137.76 | 139.03 | 112.37 | 2,021,918 |
| 2021-11-05 | 137.59 | 138.60 | 137.40 | 137.69 | 111.28 | 2,343,453 |
| 2021-11-04 | 137.50 | 137.50 | 135.96 | 137.34 | 111.00 | 3,298,906 |
| 2021-11-03 | 136.52 | 137.55 | 136.07 | 137.03 | 110.75 | 1,439,080 |
| 2021-11-02 | 135.58 | 137.12 | 135.07 | 136.62 | 110.42 | 2,823,292 |
| 2021-11-01 | 134.50 | 135.85 | 134.37 | 135.55 | 109.55 | 2,410,235 |
| 2021-10-29 | 137.09 | 137.98 | 134.23 | 134.37 | 108.60 | 5,808,517 |
| 2021-10-28 | 137.27 | 138.67 | 137.27 | 138.57 | 111.14 | 3,049,825 |
| 2021-10-27 | 138.00 | 138.00 | 137.03 | 137.16 | 110.01 | 2,686,026 |
| 2021-10-26 | 137.40 | 138.23 | 137.00 | 137.89 | 110.59 | 5,789,755 |
| 2021-10-25 | 135.88 | 137.43 | 135.32 | 137.26 | 110.09 | 5,827,498 |
| 2021-10-22 | 134.89 | 136.04 | 134.24 | 135.47 | 108.65 | 4,520,957 |
| 2021-10-21 | 134.50 | 135.65 | 134.33 | 134.93 | 108.22 | 4,126,062 |
| 2021-10-20 | 133.10 | 134.75 | 132.83 | 134.71 | 108.04 | 3,778,604 |
| 2021-10-19 | 133.00 | 133.37 | 132.38 | 133.37 | 106.97 | 1,595,488 |
| 2021-10-18 | 132.56 | 132.92 | 132.16 | 132.64 | 106.38 | 1,678,276 |
| 2021-10-15 | 131.33 | 132.88 | 131.25 | 132.68 | 106.41 | 2,268,114 |
| 2021-10-14 | 130.10 | 130.82 | 129.58 | 130.70 | 104.83 | 1,102,863 |
← NewerPage 21 of 21 · 1,258 trading days
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.