Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 207.20 | 209.30 | 206.00 | 208.04 | 204.93 | 2,617,786 |
| 2026-04-23 | 205.69 | 208.13 | 205.61 | 207.66 | 204.56 | 4,657,617 |
| 2026-04-22 | 207.90 | 208.81 | 205.85 | 206.37 | 203.29 | 1,170,620 |
| 2026-04-21 | 209.50 | 210.73 | 206.98 | 207.25 | 204.16 | 1,805,018 |
| 2026-04-20 | 207.11 | 210.02 | 207.01 | 209.61 | 206.48 | 2,496,911 |
| 2026-04-17 | 205.60 | 210.03 | 205.32 | 208.15 | 205.04 | 1,850,009 |
| 2026-04-16 | 205.72 | 206.25 | 203.69 | 204.68 | 201.62 | 2,301,544 |
| 2026-04-15 | 204.50 | 205.92 | 204.27 | 205.37 | 202.30 | 2,757,378 |
| 2026-04-14 | 201.50 | 204.50 | 201.13 | 204.27 | 201.22 | 1,889,320 |
| 2026-04-13 | 198.34 | 201.61 | 197.59 | 201.54 | 198.53 | 2,908,445 |
| 2026-04-10 | 197.20 | 200.59 | 197.20 | 199.73 | 196.75 | 2,664,780 |
| 2026-04-09 | 194.24 | 197.25 | 193.83 | 197.09 | 194.15 | 3,302,175 |
| 2026-04-08 | 196.49 | 197.35 | 194.34 | 195.05 | 192.14 | 2,946,471 |
| 2026-04-07 | 190.53 | 192.21 | 189.43 | 192.21 | 189.34 | 1,859,960 |
| 2026-04-06 | 189.42 | 191.68 | 189.42 | 191.13 | 188.28 | 2,159,752 |
| 2026-04-02 | 187.99 | 190.60 | 187.48 | 189.64 | 186.81 | 1,664,292 |
| 2026-04-01 | 190.00 | 191.66 | 189.62 | 190.44 | 187.60 | 1,891,366 |
| 2026-03-31 | 184.99 | 188.53 | 184.92 | 188.42 | 185.61 | 2,027,170 |
| 2026-03-30 | 184.48 | 185.40 | 182.11 | 183.35 | 180.61 | 2,014,753 |
| 2026-03-27 | 182.38 | 183.03 | 180.30 | 183.03 | 180.30 | 1,972,449 |
| 2026-03-26 | 187.66 | 189.78 | 183.28 | 183.56 | 180.82 | 1,807,484 |
| 2026-03-25 | 189.69 | 190.50 | 188.97 | 189.47 | 186.64 | 1,555,831 |
| 2026-03-24 | 186.74 | 190.30 | 185.94 | 187.75 | 184.95 | 916,466 |
| 2026-03-23 | 186.14 | 189.46 | 185.96 | 188.26 | 185.45 | 1,604,993 |
| 2026-03-20 | 186.53 | 187.50 | 182.37 | 183.59 | 180.85 | 5,577,838 |
| 2026-03-19 | 187.85 | 188.53 | 186.32 | 187.63 | 184.83 | 1,695,538 |
| 2026-03-18 | 190.39 | 192.26 | 189.36 | 189.61 | 186.78 | 1,093,497 |
| 2026-03-17 | 192.73 | 192.98 | 191.60 | 191.65 | 188.79 | 1,012,648 |
| 2026-03-16 | 188.00 | 192.12 | 188.00 | 191.29 | 188.43 | 1,727,209 |
| 2026-03-13 | 190.00 | 191.44 | 185.97 | 186.15 | 183.37 | 1,554,474 |
| 2026-03-12 | 191.29 | 191.50 | 188.96 | 189.43 | 186.60 | 1,990,965 |
| 2026-03-11 | 193.70 | 194.94 | 192.74 | 192.99 | 190.11 | 1,631,557 |
| 2026-03-10 | 194.00 | 195.89 | 192.06 | 194.35 | 191.45 | 1,416,404 |
| 2026-03-09 | 190.00 | 193.60 | 188.70 | 192.74 | 189.86 | 2,160,977 |
| 2026-03-06 | 194.00 | 194.53 | 191.70 | 193.14 | 190.26 | 1,537,362 |
| 2026-03-05 | 197.40 | 198.45 | 195.08 | 196.90 | 193.96 | 1,992,870 |
| 2026-03-04 | 197.00 | 199.42 | 196.75 | 199.29 | 196.31 | 1,193,459 |
| 2026-03-03 | 195.70 | 197.83 | 194.12 | 196.65 | 193.71 | 1,889,532 |
| 2026-03-02 | 193.82 | 199.83 | 192.74 | 198.90 | 195.93 | 1,590,575 |
| 2026-02-27 | 201.80 | 202.00 | 195.71 | 196.31 | 193.38 | 4,785,588 |
| 2026-02-26 | 202.52 | 203.71 | 201.16 | 203.64 | 200.60 | 1,570,461 |
| 2026-02-25 | 199.00 | 204.57 | 197.99 | 202.52 | 199.50 | 2,768,596 |
| 2026-02-24 | 194.90 | 195.82 | 194.16 | 195.06 | 192.15 | 2,283,705 |
| 2026-02-23 | 199.71 | 201.05 | 193.80 | 194.97 | 192.06 | 3,581,648 |
| 2026-02-20 | 196.25 | 199.90 | 195.45 | 199.76 | 196.78 | 1,694,149 |
| 2026-02-19 | 194.38 | 196.76 | 194.00 | 196.75 | 193.81 | 2,515,177 |
| 2026-02-18 | 194.06 | 195.83 | 193.91 | 195.15 | 192.24 | 1,184,029 |
| 2026-02-17 | 192.65 | 194.01 | 191.82 | 192.93 | 190.05 | 2,029,627 |
| 2026-02-13 | 190.35 | 192.30 | 188.59 | 192.17 | 189.30 | 1,623,516 |
| 2026-02-12 | 195.51 | 196.00 | 190.25 | 190.78 | 187.93 | 3,437,526 |
| 2026-02-11 | 198.06 | 198.68 | 194.83 | 195.00 | 192.09 | 3,647,351 |
| 2026-02-10 | 196.64 | 197.76 | 195.89 | 197.49 | 194.54 | 2,895,376 |
| 2026-02-09 | 194.04 | 196.36 | 193.49 | 196.29 | 193.36 | 4,179,235 |
| 2026-02-06 | 192.39 | 193.87 | 192.16 | 193.48 | 190.59 | 2,703,531 |
| 2026-02-05 | 191.22 | 192.50 | 189.82 | 191.60 | 188.74 | 3,898,279 |
| 2026-02-04 | 194.24 | 194.88 | 191.46 | 192.46 | 189.59 | 5,232,894 |
| 2026-02-03 | 191.00 | 193.08 | 190.20 | 193.03 | 190.15 | 4,707,273 |
| 2026-02-02 | 185.34 | 190.16 | 185.10 | 189.35 | 186.52 | 3,500,579 |
| 2026-01-30 | 187.08 | 188.00 | 184.14 | 185.37 | 182.60 | 3,898,206 |
| 2026-01-29 | 188.33 | 191.02 | 188.27 | 190.90 | 186.40 | 5,171,997 |
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.