Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 154.60 | 155.20 | 154.04 | 154.72 | 149.67 | 1,794,078 |
| 2025-08-05 | 154.23 | 154.91 | 153.36 | 154.22 | 149.19 | 3,694,992 |
| 2025-08-01 | 151.91 | 153.25 | 151.06 | 152.92 | 147.93 | 6,375,264 |
| 2025-07-31 | 153.14 | 154.13 | 152.06 | 152.94 | 147.95 | 4,743,104 |
| 2025-07-30 | 154.25 | 154.93 | 153.61 | 153.91 | 148.89 | 3,993,851 |
| 2025-07-29 | 156.01 | 156.35 | 155.61 | 156.06 | 149.39 | 2,656,079 |
| 2025-07-28 | 156.60 | 156.60 | 155.39 | 155.73 | 149.08 | 4,615,894 |
| 2025-07-25 | 155.00 | 156.93 | 154.58 | 156.86 | 150.16 | 6,229,430 |
| 2025-07-24 | 157.20 | 157.20 | 155.39 | 155.68 | 149.03 | 4,817,025 |
| 2025-07-23 | 156.64 | 157.43 | 155.90 | 156.10 | 149.43 | 2,271,443 |
| 2025-07-22 | 157.16 | 157.59 | 156.08 | 156.27 | 149.60 | 2,039,376 |
| 2025-07-21 | 156.90 | 157.80 | 156.79 | 157.30 | 150.58 | 3,396,152 |
| 2025-07-18 | 157.18 | 157.22 | 156.33 | 156.85 | 150.15 | 1,423,087 |
| 2025-07-17 | 155.00 | 157.39 | 154.84 | 157.19 | 150.48 | 2,233,008 |
| 2025-07-16 | 155.13 | 155.80 | 154.15 | 155.67 | 149.02 | 1,551,893 |
| 2025-07-15 | 155.46 | 155.83 | 154.37 | 154.69 | 148.08 | 1,802,720 |
| 2025-07-14 | 155.56 | 155.91 | 155.00 | 155.56 | 148.92 | 1,823,596 |
| 2025-07-11 | 155.68 | 156.15 | 154.96 | 155.66 | 149.01 | 2,565,339 |
| 2025-07-10 | 154.47 | 156.94 | 154.47 | 156.61 | 149.92 | 3,774,448 |
| 2025-07-09 | 154.65 | 155.65 | 154.46 | 154.75 | 148.14 | 2,365,562 |
| 2025-07-08 | 153.00 | 154.37 | 153.00 | 154.21 | 147.62 | 1,976,352 |
| 2025-07-07 | 153.90 | 154.47 | 152.68 | 152.96 | 146.43 | 2,991,106 |
| 2025-07-04 | 153.52 | 154.20 | 153.51 | 153.80 | 147.23 | 540,431 |
| 2025-07-03 | 152.35 | 154.10 | 152.22 | 154.09 | 147.51 | 1,734,505 |
| 2025-07-02 | 151.50 | 152.49 | 151.05 | 152.35 | 145.84 | 2,590,064 |
| 2025-06-30 | 150.00 | 150.93 | 149.60 | 150.91 | 144.46 | 3,289,232 |
| 2025-06-27 | 148.59 | 149.98 | 148.59 | 149.56 | 143.17 | 2,892,531 |
| 2025-06-26 | 146.40 | 148.87 | 146.40 | 148.87 | 142.51 | 3,312,922 |
| 2025-06-25 | 146.34 | 146.66 | 146.00 | 146.33 | 140.08 | 1,328,502 |
| 2025-06-24 | 145.46 | 146.80 | 145.30 | 146.55 | 140.29 | 1,862,644 |
| 2025-06-23 | 144.33 | 144.92 | 143.35 | 144.70 | 138.52 | 1,318,441 |
| 2025-06-20 | 145.28 | 145.31 | 144.15 | 144.64 | 138.46 | 3,599,525 |
| 2025-06-19 | 145.31 | 145.75 | 144.08 | 144.27 | 138.11 | 1,033,943 |
| 2025-06-18 | 145.18 | 145.75 | 144.74 | 145.57 | 139.35 | 1,171,534 |
| 2025-06-17 | 144.86 | 145.34 | 144.40 | 144.91 | 138.72 | 1,379,801 |
| 2025-06-16 | 145.98 | 147.05 | 145.06 | 145.19 | 138.99 | 1,322,639 |
| 2025-06-13 | 146.55 | 146.62 | 145.23 | 145.29 | 139.08 | 1,428,219 |
| 2025-06-12 | 147.47 | 147.75 | 146.85 | 147.60 | 141.30 | 818,954 |
| 2025-06-11 | 147.70 | 148.00 | 147.18 | 147.29 | 141.00 | 802,177 |
| 2025-06-10 | 148.05 | 148.18 | 147.23 | 147.55 | 141.25 | 1,097,934 |
| 2025-06-09 | 147.41 | 148.40 | 147.34 | 147.91 | 141.59 | 893,084 |
| 2025-06-06 | 148.92 | 149.32 | 148.00 | 148.29 | 141.96 | 1,304,241 |
| 2025-06-05 | 148.50 | 148.69 | 147.45 | 148.02 | 141.70 | 1,156,453 |
| 2025-06-04 | 147.94 | 148.50 | 147.28 | 148.12 | 141.79 | 1,244,019 |
| 2025-06-03 | 148.19 | 148.29 | 147.33 | 147.94 | 141.62 | 1,440,959 |
| 2025-06-02 | 147.00 | 148.02 | 146.38 | 147.83 | 141.52 | 1,928,332 |
| 2025-05-30 | 147.29 | 148.12 | 147.07 | 147.37 | 141.08 | 2,873,721 |
| 2025-05-29 | 148.12 | 148.40 | 146.48 | 147.79 | 141.48 | 2,668,651 |
| 2025-05-28 | 146.67 | 149.95 | 146.59 | 147.09 | 140.81 | 4,612,730 |
| 2025-05-27 | 143.12 | 144.88 | 142.93 | 144.86 | 138.67 | 3,800,470 |
| 2025-05-26 | 143.52 | 144.53 | 143.41 | 143.87 | 137.72 | 644,031 |
| 2025-05-23 | 142.30 | 143.46 | 142.03 | 142.67 | 136.58 | 1,703,502 |
| 2025-05-22 | 143.44 | 144.16 | 142.76 | 143.73 | 137.59 | 3,302,791 |
| 2025-05-21 | 143.33 | 143.68 | 142.45 | 143.34 | 137.22 | 2,775,997 |
| 2025-05-20 | 144.30 | 144.74 | 143.98 | 144.11 | 137.95 | 2,977,921 |
| 2025-05-16 | 143.66 | 144.09 | 143.32 | 143.75 | 137.61 | 3,281,864 |
| 2025-05-15 | 142.41 | 143.79 | 141.85 | 143.65 | 137.51 | 1,759,078 |
| 2025-05-14 | 142.25 | 143.18 | 142.00 | 143.17 | 137.05 | 2,060,082 |
| 2025-05-13 | 142.06 | 142.26 | 141.08 | 141.98 | 135.92 | 1,212,227 |
| 2025-05-12 | 142.25 | 142.81 | 141.54 | 141.89 | 135.83 | 5,051,133 |
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.