Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 142.25 | 142.81 | 141.54 | 141.89 | 135.83 | 5,051,133 |
| 2025-05-09 | 138.60 | 138.88 | 138.00 | 138.72 | 132.79 | 2,483,072 |
| 2025-05-08 | 136.60 | 138.60 | 136.25 | 138.00 | 132.11 | 3,306,222 |
| 2025-05-07 | 135.69 | 136.04 | 134.98 | 135.80 | 130.00 | 3,452,311 |
| 2025-05-06 | 134.68 | 135.40 | 134.46 | 135.04 | 129.27 | 2,489,320 |
| 2025-05-05 | 133.79 | 135.69 | 133.79 | 135.08 | 129.31 | 3,899,286 |
| 2025-05-02 | 134.82 | 134.96 | 133.99 | 134.84 | 129.08 | 4,959,899 |
| 2025-05-01 | 132.04 | 134.06 | 131.20 | 133.27 | 127.58 | 3,309,344 |
| 2025-04-30 | 131.45 | 132.09 | 129.73 | 132.09 | 126.45 | 8,602,603 |
| 2025-04-29 | 130.80 | 131.96 | 130.13 | 131.85 | 126.22 | 7,628,077 |
| 2025-04-28 | 131.71 | 132.84 | 131.71 | 132.47 | 125.29 | 2,847,171 |
| 2025-04-25 | 132.00 | 132.84 | 131.30 | 131.72 | 124.58 | 7,224,182 |
| 2025-04-24 | 130.63 | 132.40 | 130.63 | 132.32 | 125.15 | 5,659,664 |
| 2025-04-23 | 132.59 | 132.88 | 129.82 | 130.65 | 123.57 | 7,343,761 |
| 2025-04-22 | 128.73 | 130.25 | 128.65 | 130.08 | 123.03 | 2,331,313 |
| 2025-04-21 | 128.33 | 129.02 | 126.91 | 127.75 | 120.83 | 2,334,289 |
| 2025-04-17 | 129.24 | 129.65 | 128.01 | 129.32 | 122.31 | 2,547,188 |
| 2025-04-16 | 128.87 | 129.59 | 127.28 | 128.72 | 121.74 | 3,571,505 |
| 2025-04-15 | 129.20 | 129.84 | 128.26 | 129.44 | 122.42 | 1,949,104 |
| 2025-04-14 | 128.50 | 128.76 | 126.88 | 128.03 | 121.09 | 1,527,182 |
| 2025-04-11 | 124.25 | 127.01 | 124.25 | 126.54 | 119.68 | 5,241,510 |
| 2025-04-10 | 128.00 | 128.21 | 122.75 | 124.47 | 117.72 | 5,434,108 |
| 2025-04-09 | 123.54 | 129.84 | 121.31 | 129.50 | 122.48 | 5,333,229 |
| 2025-04-08 | 128.69 | 129.10 | 123.84 | 124.79 | 118.03 | 3,383,845 |
| 2025-04-07 | 122.00 | 128.50 | 121.97 | 125.63 | 118.82 | 6,337,435 |
| 2025-04-04 | 132.65 | 132.72 | 126.23 | 127.04 | 120.15 | 8,836,947 |
| 2025-04-03 | 135.56 | 137.53 | 135.21 | 135.31 | 127.98 | 4,555,471 |
| 2025-04-02 | 137.24 | 140.04 | 136.53 | 139.76 | 132.18 | 3,169,277 |
| 2025-04-01 | 137.41 | 138.60 | 136.01 | 138.04 | 130.56 | 1,971,011 |
| 2025-03-31 | 134.98 | 137.90 | 134.13 | 137.42 | 129.97 | 2,657,060 |
| 2025-03-28 | 138.25 | 138.70 | 136.28 | 136.44 | 129.04 | 3,829,261 |
| 2025-03-27 | 139.00 | 139.45 | 138.29 | 138.91 | 131.38 | 2,251,554 |
| 2025-03-26 | 140.79 | 140.93 | 138.80 | 139.35 | 131.80 | 1,768,615 |
| 2025-03-25 | 140.20 | 140.88 | 139.85 | 140.22 | 132.62 | 2,179,123 |
| 2025-03-24 | 139.82 | 140.47 | 139.29 | 139.49 | 131.93 | 2,142,380 |
| 2025-03-21 | 139.43 | 139.74 | 137.86 | 138.68 | 131.16 | 6,579,033 |
| 2025-03-20 | 140.02 | 140.87 | 139.65 | 140.10 | 132.51 | 1,219,868 |
| 2025-03-19 | 139.98 | 140.82 | 139.41 | 140.53 | 132.91 | 1,513,425 |
| 2025-03-18 | 140.15 | 141.11 | 138.94 | 139.59 | 132.02 | 1,576,274 |
| 2025-03-17 | 139.25 | 140.22 | 138.22 | 140.04 | 132.45 | 2,427,227 |
| 2025-03-14 | 137.41 | 139.68 | 137.26 | 139.17 | 131.63 | 1,649,523 |
| 2025-03-13 | 138.16 | 139.79 | 136.98 | 137.02 | 129.59 | 2,078,148 |
| 2025-03-12 | 138.07 | 139.55 | 137.31 | 139.41 | 131.85 | 2,038,748 |
| 2025-03-11 | 140.08 | 141.41 | 137.24 | 137.31 | 129.87 | 4,066,056 |
| 2025-03-10 | 139.78 | 141.64 | 139.59 | 141.04 | 133.40 | 2,212,218 |
| 2025-03-07 | 139.75 | 141.88 | 139.25 | 141.61 | 133.93 | 1,536,809 |
| 2025-03-06 | 141.49 | 141.57 | 139.51 | 140.39 | 132.78 | 2,654,849 |
| 2025-03-05 | 143.31 | 144.55 | 141.41 | 142.60 | 134.87 | 3,459,331 |
| 2025-03-04 | 145.79 | 145.83 | 142.28 | 144.18 | 136.37 | 3,518,516 |
| 2025-03-03 | 149.07 | 149.78 | 146.66 | 147.47 | 139.48 | 1,849,129 |
| 2025-02-28 | 148.31 | 149.03 | 147.10 | 148.76 | 140.70 | 4,409,136 |
| 2025-02-27 | 149.36 | 150.15 | 148.07 | 148.76 | 140.70 | 3,666,618 |
| 2025-02-26 | 149.47 | 150.71 | 147.95 | 149.19 | 141.10 | 3,708,293 |
| 2025-02-25 | 145.50 | 151.08 | 145.50 | 149.09 | 141.01 | 5,756,183 |
| 2025-02-24 | 142.75 | 143.07 | 142.12 | 142.35 | 134.63 | 2,797,250 |
| 2025-02-21 | 143.63 | 144.72 | 142.71 | 142.96 | 135.21 | 2,861,922 |
| 2025-02-20 | 143.24 | 143.92 | 142.01 | 142.99 | 135.24 | 1,889,122 |
| 2025-02-19 | 143.28 | 143.84 | 142.17 | 143.71 | 135.92 | 2,043,354 |
| 2025-02-18 | 143.21 | 144.34 | 142.99 | 143.78 | 135.99 | 3,456,439 |
| 2025-02-14 | 142.80 | 143.83 | 142.53 | 143.21 | 135.45 | 2,041,105 |
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.