Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 141.04 | 142.57 | 140.47 | 142.53 | 134.80 | 2,501,427 |
| 2025-02-12 | 142.02 | 142.19 | 140.39 | 140.97 | 133.33 | 1,696,760 |
| 2025-02-11 | 141.68 | 142.88 | 141.57 | 142.31 | 134.60 | 4,034,882 |
| 2025-02-10 | 142.75 | 143.01 | 141.59 | 142.17 | 134.46 | 3,083,001 |
| 2025-02-07 | 142.48 | 142.48 | 141.25 | 142.27 | 134.56 | 1,667,753 |
| 2025-02-06 | 142.24 | 142.72 | 141.87 | 142.67 | 134.94 | 2,631,558 |
| 2025-02-05 | 139.97 | 141.05 | 139.75 | 141.05 | 133.40 | 2,560,878 |
| 2025-02-04 | 142.10 | 142.91 | 139.47 | 139.47 | 131.91 | 3,854,971 |
| 2025-02-03 | 135.00 | 142.54 | 135.00 | 142.10 | 134.40 | 7,732,552 |
| 2025-01-31 | 143.84 | 145.12 | 143.60 | 143.88 | 136.08 | 6,739,208 |
| 2025-01-30 | 144.17 | 144.79 | 143.75 | 144.23 | 136.41 | 4,319,453 |
| 2025-01-29 | 144.18 | 145.65 | 144.18 | 145.62 | 136.22 | 4,540,041 |
| 2025-01-28 | 144.90 | 145.04 | 143.52 | 144.60 | 135.27 | 4,374,423 |
| 2025-01-27 | 144.00 | 146.07 | 143.99 | 144.90 | 135.55 | 6,116,483 |
| 2025-01-24 | 143.89 | 145.15 | 143.80 | 144.86 | 135.51 | 7,291,646 |
| 2025-01-23 | 144.03 | 144.25 | 143.43 | 143.99 | 134.70 | 3,249,152 |
| 2025-01-22 | 143.90 | 144.26 | 143.31 | 144.03 | 134.74 | 2,542,158 |
| 2025-01-21 | 143.86 | 144.25 | 143.40 | 143.79 | 134.51 | 3,166,340 |
| 2025-01-20 | 143.48 | 144.43 | 143.46 | 143.83 | 134.55 | 710,497 |
| 2025-01-17 | 143.28 | 143.78 | 142.61 | 143.32 | 134.07 | 1,560,077 |
| 2025-01-16 | 142.11 | 142.98 | 141.31 | 142.84 | 133.62 | 2,518,542 |
| 2025-01-15 | 142.00 | 143.06 | 141.78 | 142.10 | 132.93 | 2,212,055 |
| 2025-01-14 | 139.91 | 140.72 | 139.15 | 140.41 | 131.35 | 1,588,591 |
| 2025-01-13 | 139.46 | 140.39 | 139.13 | 139.46 | 130.46 | 3,620,986 |
| 2025-01-10 | 141.19 | 141.37 | 140.31 | 140.65 | 131.57 | 3,610,032 |
| 2025-01-09 | 141.43 | 142.00 | 141.04 | 141.63 | 132.49 | 571,037 |
| 2025-01-08 | 139.60 | 142.48 | 139.55 | 141.55 | 132.42 | 2,985,854 |
| 2025-01-07 | 138.45 | 139.33 | 138.09 | 139.12 | 130.14 | 1,758,112 |
| 2025-01-06 | 139.57 | 139.91 | 137.84 | 137.95 | 129.05 | 1,750,378 |
| 2025-01-03 | 140.13 | 140.70 | 138.54 | 138.77 | 129.82 | 1,156,462 |
| 2025-01-02 | 140.50 | 141.12 | 139.57 | 139.79 | 130.77 | 2,036,073 |
| 2024-12-31 | 139.42 | 140.12 | 139.22 | 139.55 | 130.54 | 2,436,647 |
| 2024-12-30 | 139.00 | 139.58 | 138.40 | 139.12 | 130.14 | 1,844,684 |
| 2024-12-27 | 139.39 | 140.25 | 139.28 | 139.94 | 130.91 | 2,297,129 |
| 2024-12-24 | 139.28 | 139.49 | 138.88 | 139.11 | 130.13 | 348,568 |
| 2024-12-23 | 138.22 | 139.57 | 138.10 | 139.41 | 130.41 | 2,257,050 |
| 2024-12-20 | 138.52 | 139.00 | 137.57 | 138.84 | 129.88 | 4,534,554 |
| 2024-12-19 | 139.20 | 139.88 | 138.58 | 139.13 | 130.15 | 1,668,151 |
| 2024-12-18 | 140.60 | 140.80 | 137.28 | 138.34 | 129.41 | 2,281,141 |
| 2024-12-17 | 139.92 | 140.89 | 139.36 | 140.48 | 131.41 | 1,448,160 |
| 2024-12-16 | 140.50 | 141.03 | 139.92 | 140.64 | 131.56 | 1,719,271 |
| 2024-12-13 | 141.20 | 141.30 | 140.42 | 141.00 | 131.90 | 3,903,714 |
| 2024-12-12 | 142.34 | 142.46 | 140.90 | 141.26 | 132.14 | 1,888,805 |
| 2024-12-11 | 143.29 | 143.68 | 142.20 | 142.74 | 133.53 | 1,202,575 |
| 2024-12-10 | 142.76 | 143.45 | 142.50 | 142.87 | 133.65 | 1,171,439 |
| 2024-12-09 | 146.20 | 146.58 | 142.26 | 142.89 | 133.67 | 2,180,916 |
| 2024-12-06 | 140.49 | 147.54 | 140.48 | 146.32 | 136.88 | 3,547,432 |
| 2024-12-05 | 128.00 | 140.33 | 126.84 | 139.73 | 130.71 | 7,149,823 |
| 2024-12-04 | 134.13 | 134.86 | 133.71 | 134.15 | 125.49 | 2,872,589 |
| 2024-12-03 | 133.75 | 134.09 | 132.51 | 134.09 | 125.44 | 2,224,638 |
| 2024-12-02 | 133.67 | 133.90 | 132.76 | 133.55 | 124.93 | 4,496,328 |
| 2024-11-29 | 132.60 | 133.71 | 132.53 | 133.50 | 124.89 | 1,398,097 |
| 2024-11-28 | 133.49 | 133.66 | 133.05 | 133.30 | 124.70 | 851,795 |
| 2024-11-27 | 132.37 | 133.59 | 132.20 | 133.21 | 124.61 | 1,786,338 |
| 2024-11-26 | 133.34 | 133.63 | 132.20 | 132.83 | 124.26 | 3,000,754 |
| 2024-11-25 | 133.00 | 134.16 | 132.89 | 133.64 | 125.02 | 4,710,549 |
| 2024-11-22 | 132.24 | 132.89 | 132.03 | 132.68 | 124.12 | 2,820,993 |
| 2024-11-21 | 131.45 | 132.83 | 131.06 | 132.24 | 123.71 | 3,056,020 |
| 2024-11-20 | 131.41 | 131.55 | 130.78 | 131.48 | 123.00 | 1,574,352 |
| 2024-11-19 | 129.17 | 131.44 | 128.52 | 131.41 | 122.93 | 1,640,608 |
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.