Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 131.32 | 131.55 | 130.03 | 130.33 | 121.92 | 3,536,836 |
| 2024-11-15 | 131.55 | 132.42 | 131.17 | 131.32 | 122.85 | 5,375,999 |
| 2024-11-14 | 131.25 | 132.41 | 131.20 | 131.30 | 122.83 | 2,037,158 |
| 2024-11-13 | 131.53 | 131.69 | 130.34 | 130.88 | 122.43 | 1,058,555 |
| 2024-11-12 | 130.50 | 131.48 | 130.21 | 131.24 | 122.77 | 4,730,704 |
| 2024-11-11 | 129.88 | 131.19 | 129.79 | 131.05 | 122.59 | 5,439,868 |
| 2024-11-08 | 129.21 | 129.41 | 128.36 | 129.30 | 120.96 | 1,325,184 |
| 2024-11-07 | 130.10 | 130.50 | 128.98 | 129.21 | 120.87 | 4,261,065 |
| 2024-11-06 | 129.27 | 129.97 | 127.37 | 129.81 | 121.43 | 2,718,355 |
| 2024-11-05 | 125.44 | 126.37 | 124.93 | 126.33 | 118.18 | 3,721,537 |
| 2024-11-04 | 126.36 | 126.70 | 124.60 | 125.22 | 117.14 | 4,267,081 |
| 2024-11-01 | 127.44 | 128.08 | 126.36 | 126.65 | 118.48 | 1,997,644 |
| 2024-10-31 | 127.90 | 128.05 | 125.83 | 126.88 | 118.69 | 8,681,366 |
| 2024-10-30 | 127.43 | 128.20 | 127.00 | 127.74 | 119.50 | 7,683,145 |
| 2024-10-29 | 129.12 | 130.01 | 129.03 | 129.54 | 119.73 | 5,133,918 |
| 2024-10-28 | 128.90 | 130.11 | 128.90 | 129.98 | 120.14 | 5,152,107 |
| 2024-10-25 | 129.52 | 130.17 | 128.82 | 128.95 | 119.19 | 3,617,289 |
| 2024-10-24 | 128.14 | 129.69 | 128.11 | 129.34 | 119.55 | 6,286,923 |
| 2024-10-23 | 128.20 | 129.18 | 127.99 | 129.16 | 119.38 | 1,302,884 |
| 2024-10-22 | 127.65 | 128.78 | 127.28 | 128.59 | 118.85 | 2,700,335 |
| 2024-10-21 | 129.90 | 130.09 | 127.73 | 128.43 | 118.70 | 2,804,120 |
| 2024-10-18 | 129.31 | 130.13 | 128.72 | 129.87 | 120.04 | 2,536,809 |
| 2024-10-17 | 129.56 | 129.94 | 128.71 | 129.12 | 119.34 | 4,510,426 |
| 2024-10-16 | 128.04 | 129.37 | 128.04 | 129.06 | 119.29 | 3,722,243 |
| 2024-10-15 | 128.00 | 128.43 | 127.51 | 127.86 | 118.18 | 2,655,642 |
| 2024-10-11 | 125.41 | 127.85 | 125.37 | 127.51 | 117.85 | 4,853,247 |
| 2024-10-10 | 122.74 | 125.36 | 122.68 | 125.31 | 115.82 | 5,075,142 |
| 2024-10-09 | 122.60 | 123.23 | 122.26 | 123.10 | 113.78 | 1,306,455 |
| 2024-10-08 | 123.61 | 124.00 | 122.61 | 122.92 | 113.61 | 1,334,035 |
| 2024-10-07 | 124.14 | 124.60 | 123.21 | 123.82 | 114.44 | 3,335,068 |
| 2024-10-04 | 124.24 | 125.05 | 124.16 | 124.30 | 114.89 | 4,268,491 |
| 2024-10-03 | 122.54 | 124.03 | 122.24 | 123.66 | 114.30 | 2,519,659 |
| 2024-10-02 | 122.91 | 124.27 | 122.67 | 122.89 | 113.58 | 2,546,755 |
| 2024-10-01 | 122.05 | 123.34 | 121.18 | 123.12 | 113.80 | 4,721,590 |
| 2024-09-30 | 122.01 | 122.43 | 121.42 | 122.04 | 112.80 | 2,868,241 |
| 2024-09-27 | 122.95 | 123.47 | 121.93 | 122.19 | 112.94 | 1,686,704 |
| 2024-09-26 | 121.00 | 122.92 | 120.92 | 122.26 | 113.00 | 1,782,858 |
| 2024-09-25 | 121.40 | 121.49 | 120.42 | 120.64 | 111.50 | 1,251,523 |
| 2024-09-24 | 120.90 | 121.93 | 120.90 | 121.13 | 111.96 | 2,830,654 |
| 2024-09-23 | 121.90 | 122.13 | 120.94 | 121.56 | 112.36 | 2,398,419 |
| 2024-09-20 | 120.60 | 122.13 | 120.20 | 122.01 | 112.77 | 8,095,402 |
| 2024-09-19 | 119.84 | 120.80 | 119.11 | 120.41 | 111.29 | 3,903,860 |
| 2024-09-18 | 119.08 | 119.21 | 117.97 | 118.33 | 109.37 | 1,695,528 |
| 2024-09-17 | 118.47 | 119.74 | 118.44 | 119.30 | 110.27 | 1,973,145 |
| 2024-09-16 | 116.54 | 118.27 | 116.54 | 117.98 | 109.05 | 1,718,964 |
| 2024-09-13 | 116.15 | 117.75 | 115.77 | 116.29 | 107.48 | 2,960,417 |
| 2024-09-12 | 114.74 | 115.71 | 114.30 | 115.60 | 106.85 | 1,661,657 |
| 2024-09-11 | 112.80 | 114.64 | 112.61 | 114.50 | 105.83 | 3,231,119 |
| 2024-09-10 | 112.79 | 112.81 | 111.21 | 112.79 | 104.25 | 2,242,484 |
| 2024-09-09 | 112.04 | 112.95 | 111.98 | 112.60 | 104.07 | 1,724,718 |
| 2024-09-06 | 112.00 | 112.59 | 110.94 | 111.69 | 103.23 | 1,498,112 |
| 2024-09-05 | 112.62 | 112.99 | 111.89 | 112.10 | 103.61 | 1,732,582 |
| 2024-09-04 | 111.00 | 112.67 | 111.00 | 112.23 | 103.73 | 1,907,374 |
| 2024-09-03 | 112.00 | 112.15 | 111.11 | 111.55 | 103.10 | 1,831,662 |
| 2024-08-30 | 111.77 | 112.90 | 111.71 | 112.71 | 104.18 | 1,920,540 |
| 2024-08-29 | 111.00 | 112.58 | 110.99 | 111.88 | 103.41 | 2,036,728 |
| 2024-08-28 | 111.51 | 111.88 | 109.22 | 110.37 | 102.01 | 5,899,374 |
| 2024-08-27 | 115.93 | 116.00 | 111.12 | 112.04 | 103.56 | 7,111,791 |
| 2024-08-26 | 119.50 | 120.25 | 119.45 | 119.77 | 110.70 | 1,873,809 |
| 2024-08-23 | 118.35 | 119.44 | 118.08 | 119.26 | 110.23 | 1,965,010 |
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.