Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 173.04 | 174.50 | 172.50 | 174.23 | 170.13 | 1,565,280 |
| 2025-10-30 | 173.75 | 174.63 | 172.39 | 173.05 | 168.97 | 4,106,985 |
| 2025-10-29 | 178.43 | 178.43 | 175.16 | 175.70 | 169.97 | 3,275,410 |
| 2025-10-28 | 178.78 | 178.78 | 176.77 | 177.50 | 171.71 | 6,189,716 |
| 2025-10-27 | 178.75 | 178.75 | 176.67 | 178.04 | 172.23 | 6,602,164 |
| 2025-10-24 | 176.65 | 177.28 | 176.45 | 177.23 | 171.45 | 2,030,210 |
| 2025-10-23 | 176.01 | 176.71 | 175.69 | 176.12 | 170.38 | 1,561,456 |
| 2025-10-22 | 175.66 | 176.37 | 175.32 | 175.76 | 170.03 | 2,422,376 |
| 2025-10-21 | 176.28 | 177.10 | 175.60 | 175.65 | 169.92 | 1,490,052 |
| 2025-10-20 | 175.65 | 177.00 | 175.64 | 176.49 | 170.73 | 1,072,171 |
| 2025-10-17 | 175.35 | 177.00 | 174.91 | 175.05 | 169.34 | 2,340,104 |
| 2025-10-16 | 180.15 | 180.88 | 173.70 | 175.35 | 169.63 | 2,420,847 |
| 2025-10-15 | 179.96 | 181.61 | 179.69 | 180.13 | 174.26 | 1,902,411 |
| 2025-10-14 | 176.10 | 179.55 | 175.53 | 179.25 | 173.40 | 2,388,125 |
| 2025-10-10 | 177.79 | 178.50 | 175.83 | 175.98 | 170.24 | 2,638,330 |
| 2025-10-09 | 177.56 | 177.67 | 176.64 | 177.43 | 171.64 | 1,779,951 |
| 2025-10-08 | 180.00 | 180.35 | 176.82 | 177.46 | 171.67 | 2,523,622 |
| 2025-10-07 | 180.77 | 181.39 | 179.25 | 179.63 | 173.77 | 1,638,671 |
| 2025-10-06 | 180.94 | 181.00 | 178.14 | 180.48 | 174.59 | 2,598,678 |
| 2025-10-03 | 179.95 | 180.43 | 176.09 | 180.02 | 174.15 | 3,908,432 |
| 2025-10-02 | 182.17 | 182.17 | 180.86 | 181.86 | 175.93 | 1,825,983 |
| 2025-10-01 | 181.33 | 182.63 | 181.26 | 181.82 | 175.89 | 1,408,210 |
| 2025-09-30 | 180.79 | 181.42 | 179.15 | 181.35 | 175.44 | 1,871,883 |
| 2025-09-29 | 182.00 | 182.90 | 180.63 | 180.79 | 174.89 | 1,561,201 |
| 2025-09-26 | 181.00 | 182.51 | 180.69 | 182.00 | 176.07 | 1,456,356 |
| 2025-09-25 | 178.00 | 180.59 | 177.56 | 180.47 | 174.59 | 2,119,605 |
| 2025-09-24 | 181.25 | 181.44 | 178.22 | 178.45 | 172.63 | 1,618,381 |
| 2025-09-23 | 179.37 | 181.12 | 178.97 | 180.77 | 174.88 | 1,488,116 |
| 2025-09-22 | 179.46 | 180.08 | 178.80 | 179.14 | 173.30 | 2,576,481 |
| 2025-09-19 | 181.00 | 181.00 | 178.33 | 179.87 | 174.00 | 5,180,662 |
| 2025-09-18 | 178.55 | 180.80 | 177.83 | 178.52 | 172.70 | 2,584,069 |
| 2025-09-17 | 178.56 | 180.56 | 178.34 | 178.62 | 172.80 | 1,694,052 |
| 2025-09-16 | 175.98 | 178.85 | 175.15 | 178.62 | 172.80 | 2,211,917 |
| 2025-09-15 | 174.86 | 176.20 | 174.45 | 176.05 | 170.31 | 1,136,989 |
| 2025-09-12 | 175.20 | 175.88 | 174.71 | 174.93 | 169.23 | 928,526 |
| 2025-09-11 | 175.29 | 176.22 | 175.04 | 175.36 | 169.64 | 1,388,681 |
| 2025-09-10 | 175.35 | 175.80 | 174.61 | 175.11 | 169.40 | 2,312,482 |
| 2025-09-09 | 174.93 | 176.29 | 174.25 | 175.30 | 169.58 | 1,522,296 |
| 2025-09-08 | 174.83 | 175.44 | 174.03 | 175.38 | 169.66 | 1,324,355 |
| 2025-09-05 | 174.22 | 175.61 | 173.10 | 174.72 | 169.02 | 1,968,260 |
| 2025-09-04 | 170.83 | 173.23 | 170.68 | 173.13 | 167.48 | 1,939,537 |
| 2025-09-03 | 168.00 | 170.55 | 167.97 | 170.49 | 164.93 | 1,667,411 |
| 2025-09-02 | 164.91 | 167.79 | 164.91 | 167.74 | 162.27 | 1,784,254 |
| 2025-08-29 | 163.50 | 166.37 | 163.32 | 166.19 | 160.77 | 3,300,598 |
| 2025-08-28 | 165.00 | 165.00 | 163.04 | 164.03 | 158.68 | 1,632,620 |
| 2025-08-27 | 165.25 | 166.59 | 163.30 | 164.22 | 158.87 | 3,234,312 |
| 2025-08-26 | 160.00 | 165.20 | 159.50 | 165.16 | 159.77 | 4,357,251 |
| 2025-08-25 | 158.20 | 158.83 | 157.45 | 157.78 | 152.64 | 2,611,007 |
| 2025-08-22 | 156.92 | 158.72 | 156.65 | 158.68 | 153.51 | 1,802,972 |
| 2025-08-21 | 155.92 | 156.81 | 155.92 | 156.52 | 151.42 | 2,161,639 |
| 2025-08-20 | 157.30 | 157.64 | 156.05 | 156.42 | 151.32 | 1,491,730 |
| 2025-08-19 | 156.03 | 157.18 | 156.03 | 156.91 | 151.79 | 1,050,687 |
| 2025-08-18 | 156.10 | 156.31 | 155.58 | 156.13 | 151.04 | 1,451,471 |
| 2025-08-15 | 157.47 | 157.82 | 156.63 | 156.70 | 151.59 | 2,259,130 |
| 2025-08-14 | 157.76 | 158.00 | 156.47 | 157.60 | 152.46 | 1,202,702 |
| 2025-08-13 | 156.80 | 157.78 | 156.74 | 157.76 | 152.62 | 1,612,095 |
| 2025-08-12 | 156.19 | 156.53 | 155.66 | 156.07 | 150.98 | 2,866,068 |
| 2025-08-11 | 155.37 | 156.09 | 155.32 | 155.43 | 150.36 | 4,475,751 |
| 2025-08-08 | 155.20 | 155.60 | 154.71 | 155.21 | 150.15 | 1,303,309 |
| 2025-08-07 | 155.20 | 155.50 | 154.54 | 154.83 | 149.78 | 1,331,358 |
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.