Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 187.98 | 190.74 | 187.34 | 188.81 | 184.36 | 6,659,502 |
| 2026-01-27 | 187.00 | 188.53 | 187.00 | 187.40 | 182.99 | 4,131,805 |
| 2026-01-26 | 188.35 | 189.55 | 187.00 | 187.61 | 183.19 | 2,886,947 |
| 2026-01-23 | 191.02 | 191.14 | 186.97 | 188.62 | 184.18 | 3,910,618 |
| 2026-01-22 | 188.54 | 191.51 | 188.38 | 191.15 | 186.65 | 2,497,079 |
| 2026-01-21 | 185.95 | 188.82 | 185.54 | 187.66 | 183.24 | 1,726,863 |
| 2026-01-20 | 188.01 | 188.15 | 184.80 | 185.82 | 181.44 | 2,187,870 |
| 2026-01-19 | 188.64 | 189.63 | 187.59 | 188.64 | 184.20 | 896,250 |
| 2026-01-16 | 187.36 | 190.98 | 187.25 | 189.81 | 185.34 | 2,468,418 |
| 2026-01-15 | 185.69 | 187.44 | 185.35 | 187.44 | 183.03 | 1,284,835 |
| 2026-01-14 | 183.21 | 185.09 | 181.86 | 185.09 | 180.73 | 1,882,675 |
| 2026-01-13 | 186.04 | 186.50 | 182.90 | 183.60 | 179.28 | 2,898,280 |
| 2026-01-12 | 183.90 | 186.00 | 183.58 | 185.94 | 181.56 | 2,517,315 |
| 2026-01-09 | 185.61 | 185.99 | 183.83 | 184.56 | 180.21 | 3,356,497 |
| 2026-01-08 | 182.91 | 185.82 | 182.91 | 184.86 | 180.51 | 3,308,423 |
| 2026-01-07 | 183.08 | 184.74 | 182.58 | 183.27 | 178.95 | 2,660,240 |
| 2026-01-06 | 184.41 | 185.86 | 183.23 | 183.69 | 179.36 | 3,527,499 |
| 2026-01-05 | 181.56 | 184.95 | 181.55 | 184.59 | 180.24 | 2,475,042 |
| 2026-01-02 | 178.90 | 181.61 | 178.31 | 181.61 | 177.33 | 1,827,224 |
| 2025-12-31 | 178.76 | 179.15 | 177.91 | 178.25 | 174.05 | 980,367 |
| 2025-12-30 | 179.96 | 180.55 | 178.69 | 178.75 | 174.54 | 1,503,101 |
| 2025-12-29 | 178.21 | 180.52 | 178.21 | 179.81 | 175.58 | 1,489,323 |
| 2025-12-24 | 178.42 | 179.29 | 177.91 | 178.40 | 174.20 | 344,285 |
| 2025-12-23 | 178.42 | 179.89 | 178.20 | 178.43 | 174.23 | 1,046,098 |
| 2025-12-22 | 178.77 | 179.37 | 177.73 | 178.46 | 174.26 | 2,112,528 |
| 2025-12-19 | 178.25 | 179.86 | 178.24 | 178.98 | 174.77 | 4,272,469 |
| 2025-12-18 | 177.98 | 178.17 | 177.22 | 177.68 | 173.50 | 1,133,488 |
| 2025-12-17 | 180.26 | 180.26 | 176.27 | 177.03 | 172.86 | 1,507,903 |
| 2025-12-16 | 181.37 | 181.90 | 178.90 | 179.57 | 175.34 | 1,785,313 |
| 2025-12-15 | 181.85 | 182.53 | 181.23 | 181.91 | 177.63 | 1,119,721 |
| 2025-12-12 | 182.05 | 182.89 | 181.00 | 181.30 | 177.03 | 1,248,634 |
| 2025-12-11 | 178.77 | 182.33 | 178.77 | 181.91 | 177.63 | 2,269,186 |
| 2025-12-10 | 175.12 | 179.24 | 175.12 | 178.76 | 174.55 | 3,869,733 |
| 2025-12-09 | 175.95 | 176.72 | 175.05 | 175.23 | 171.10 | 2,020,533 |
| 2025-12-08 | 177.52 | 177.85 | 175.20 | 175.45 | 171.32 | 3,724,827 |
| 2025-12-05 | 177.21 | 179.57 | 177.02 | 178.24 | 174.04 | 2,410,582 |
| 2025-12-04 | 177.85 | 178.95 | 171.78 | 176.82 | 172.66 | 4,027,627 |
| 2025-12-03 | 175.75 | 177.21 | 175.75 | 177.02 | 172.85 | 2,179,668 |
| 2025-12-02 | 174.35 | 176.38 | 173.87 | 175.78 | 171.64 | 3,205,727 |
| 2025-12-01 | 175.80 | 176.25 | 172.88 | 173.82 | 169.73 | 1,836,082 |
| 2025-11-28 | 176.01 | 177.07 | 175.43 | 176.91 | 172.74 | 1,161,692 |
| 2025-11-27 | 175.81 | 176.91 | 175.76 | 175.99 | 171.85 | 482,714 |
| 2025-11-26 | 175.25 | 176.10 | 174.83 | 176.07 | 171.92 | 3,066,228 |
| 2025-11-25 | 171.94 | 175.15 | 171.94 | 174.62 | 170.51 | 1,986,359 |
| 2025-11-24 | 171.34 | 172.91 | 170.23 | 172.60 | 168.54 | 2,448,939 |
| 2025-11-21 | 169.99 | 171.04 | 169.37 | 170.64 | 166.62 | 1,402,393 |
| 2025-11-20 | 172.38 | 172.75 | 168.92 | 169.13 | 165.15 | 1,778,163 |
| 2025-11-19 | 170.53 | 171.43 | 169.82 | 171.21 | 167.18 | 1,347,972 |
| 2025-11-18 | 170.48 | 171.12 | 169.40 | 170.20 | 166.19 | 1,690,198 |
| 2025-11-17 | 172.87 | 173.73 | 170.88 | 171.68 | 167.64 | 2,861,708 |
| 2025-11-14 | 173.00 | 173.92 | 171.10 | 173.92 | 169.82 | 2,652,103 |
| 2025-11-13 | 176.38 | 177.02 | 173.78 | 174.20 | 170.10 | 1,873,674 |
| 2025-11-12 | 176.00 | 177.40 | 175.53 | 176.88 | 172.71 | 2,903,634 |
| 2025-11-11 | 175.85 | 176.26 | 174.89 | 175.39 | 171.26 | 1,151,626 |
| 2025-11-10 | 173.67 | 175.79 | 173.67 | 175.73 | 171.59 | 3,577,355 |
| 2025-11-07 | 173.14 | 173.54 | 171.43 | 173.38 | 169.30 | 2,452,505 |
| 2025-11-06 | 173.70 | 174.09 | 172.48 | 173.67 | 169.58 | 2,421,923 |
| 2025-11-05 | 173.54 | 174.18 | 172.30 | 173.21 | 169.13 | 3,028,523 |
| 2025-11-04 | 175.23 | 175.47 | 172.11 | 172.72 | 168.65 | 4,377,649 |
| 2025-11-03 | 173.27 | 175.65 | 173.08 | 175.49 | 171.36 | 6,312,686 |
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.