Bank of Montreal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 236.08 | 237.78 | 234.88 | 236.40 | 236.40 | 1,325,571 |
| 2026-10-15 | 232.97 | 236.08 | 231.38 | 235.42 | 235.42 | 1,082,400 |
| 2026-10-14 | 233.11 | 234.25 | 231.67 | 233.16 | 233.16 | 2,357,800 |
| 2026-10-13 | 233.64 | 235.46 | 232.33 | 235.18 | 235.18 | 2,533,800 |
| 2026-10-09 | 229.17 | 232.19 | 228.40 | 232.10 | 232.10 | 1,170,100 |
| 2026-10-08 | 228.27 | 230.66 | 227.10 | 228.42 | 228.42 | 3,818,700 |
| 2026-10-07 | 234.37 | 234.55 | 229.82 | 230.72 | 230.72 | 1,669,000 |
| 2026-10-06 | 235.38 | 237.15 | 235.35 | 236.20 | 236.20 | 1,550,300 |
| 2026-10-05 | 236.10 | 236.60 | 233.92 | 234.65 | 234.65 | 1,592,900 |
| 2026-10-02 | 237.18 | 238.11 | 235.00 | 236.25 | 236.25 | 2,809,100 |
| 2026-10-01 | 237.00 | 237.47 | 232.00 | 236.63 | 236.63 | 1,550,600 |
| 2026-09-30 | 240.51 | 240.69 | 237.75 | 237.97 | 237.97 | 1,160,200 |
| 2026-09-29 | 242.00 | 242.57 | 239.59 | 240.69 | 240.69 | 1,027,100 |
| 2026-09-28 | 243.68 | 244.59 | 242.02 | 242.66 | 242.66 | 614,300 |
| 2026-09-25 | 242.93 | 244.39 | 241.42 | 243.97 | 243.97 | 742,000 |
| 2026-09-24 | 240.00 | 242.08 | 238.82 | 242.07 | 242.07 | 1,024,300 |
| 2026-09-23 | 244.11 | 245.44 | 240.18 | 240.39 | 240.39 | 1,288,700 |
| 2026-09-22 | 249.06 | 249.59 | 243.39 | 245.25 | 245.25 | 1,858,100 |
| 2026-09-21 | 246.00 | 248.98 | 245.98 | 248.84 | 248.84 | 1,601,800 |
| 2026-09-18 | 242.22 | 244.53 | 242.05 | 244.31 | 244.31 | 3,351,800 |
| 2026-09-17 | 243.30 | 244.88 | 241.90 | 243.24 | 243.24 | 1,801,300 |
| 2026-09-16 | 242.67 | 243.80 | 239.23 | 241.64 | 241.64 | 1,579,200 |
| 2026-09-15 | 241.95 | 242.47 | 238.84 | 241.69 | 241.69 | 926,000 |
| 2026-09-14 | 241.59 | 244.42 | 241.45 | 242.41 | 242.41 | 1,745,000 |
| 2026-09-11 | 243.00 | 244.07 | 240.27 | 242.47 | 242.47 | 1,494,600 |
| 2026-09-10 | 237.74 | 240.55 | 237.32 | 240.52 | 240.52 | 1,287,400 |
| 2026-09-09 | 240.19 | 240.19 | 237.70 | 238.32 | 238.32 | 1,410,500 |
| 2026-09-08 | 241.29 | 243.77 | 241.00 | 241.48 | 241.48 | 1,182,700 |
| 2026-09-04 | 243.68 | 244.80 | 241.64 | 242.76 | 242.76 | 738,700 |
| 2026-09-03 | 239.55 | 244.34 | 239.20 | 243.56 | 243.56 | 1,665,100 |
| 2026-09-02 | 234.82 | 239.46 | 234.82 | 239.29 | 239.29 | 2,019,900 |
| 2026-09-01 | 234.89 | 237.10 | 232.01 | 234.19 | 234.19 | 1,425,400 |
| 2026-08-31 | 238.50 | 239.68 | 234.90 | 236.24 | 236.24 | 2,049,900 |
| 2026-08-28 | 238.72 | 239.99 | 236.11 | 239.23 | 239.23 | 3,405,300 |
| 2026-08-27 | 239.25 | 241.31 | 237.49 | 238.69 | 238.69 | 1,923,500 |
| 2026-08-26 | 239.02 | 242.00 | 238.52 | 239.97 | 239.97 | 2,790,100 |
| 2026-08-25 | 242.00 | 242.29 | 235.01 | 239.94 | 239.94 | 3,059,663 |
| 2026-08-24 | 238.67 | 240.47 | 236.86 | 238.63 | 238.63 | 2,525,134 |
| 2026-08-21 | 240.07 | 242.30 | 238.76 | 240.25 | 240.25 | 1,521,900 |
| 2026-08-20 | 242.09 | 242.29 | 236.89 | 238.80 | 238.80 | 2,657,300 |
| 2026-08-19 | 254.25 | 254.32 | 242.48 | 242.62 | 242.62 | 3,017,400 |
| 2026-08-18 | 257.60 | 258.00 | 252.29 | 253.90 | 253.90 | 1,156,700 |
| 2026-08-17 | 256.72 | 259.20 | 256.72 | 257.05 | 257.05 | 1,310,300 |
| 2026-08-14 | 256.35 | 257.88 | 255.38 | 257.88 | 257.88 | 782,600 |
| 2026-08-13 | 257.00 | 257.70 | 254.66 | 256.62 | 256.62 | 2,063,600 |
| 2026-08-12 | 253.55 | 256.76 | 252.73 | 255.87 | 255.87 | 1,511,900 |
| 2026-08-11 | 254.39 | 256.00 | 252.10 | 252.33 | 252.33 | 2,739,200 |
| 2026-08-10 | 253.26 | 255.36 | 252.42 | 253.47 | 253.47 | 2,446,700 |
| 2026-08-07 | 253.14 | 254.35 | 251.33 | 253.24 | 253.24 | 2,587,900 |
| 2026-08-06 | 255.50 | 255.99 | 252.58 | 253.46 | 253.46 | 1,970,500 |
| 2026-08-05 | 251.98 | 256.45 | 251.98 | 253.29 | 253.29 | 4,731,000 |
| 2026-08-04 | 251.44 | 255.49 | 251.36 | 253.05 | 253.05 | 4,383,600 |
| 2026-07-31 | 250.88 | 252.90 | 250.66 | 251.47 | 251.47 | 2,339,100 |
| 2026-07-30 | 247.19 | 250.91 | 247.11 | 250.31 | 250.31 | 1,422,500 |
| 2026-07-29 | 253.41 | 253.72 | 245.98 | 246.81 | 245.10 | 4,988,200 |
| 2026-07-28 | 247.49 | 254.99 | 247.49 | 254.88 | 253.11 | 6,149,200 |
| 2026-07-27 | 252.11 | 253.99 | 249.78 | 252.12 | 250.37 | 1,936,600 |
| 2026-07-24 | 249.79 | 251.80 | 248.62 | 250.77 | 249.03 | 1,428,713 |
| 2026-07-23 | 250.00 | 250.25 | 246.85 | 248.95 | 247.23 | 2,485,870 |
| 2026-07-22 | 252.50 | 254.54 | 251.80 | 252.26 | 250.51 | 1,075,339 |
Page 1 of 3 · 125 trading daysOlder →
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.