Toronto - Delayed Quote
CAD
Bank of Montreal (BMO-PE.TO)
26.39
+0.19
(+0.71%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.30
26.44
26.25
26.39
26.39
1,346
Oct 30, 2026
0.426
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
26.60
26.63
26.60
26.63
26.20
1,200
Oct 28, 2026
26.47
26.60
26.47
26.59
26.16
2,693
Oct 27, 2026
26.70
26.70
26.42
26.46
26.04
4,005
Oct 26, 2026
26.69
26.75
26.60
26.62
26.19
2,420
Oct 23, 2026
26.62
26.69
26.62
26.69
26.26
2,500
Oct 22, 2026
26.84
26.90
26.71
26.71
26.28
5,610
Oct 21, 2026
26.80
26.80
26.72
26.75
26.32
2,300
Oct 20, 2026
26.84
26.84
26.77
26.80
26.37
2,100
Oct 19, 2026
26.83
26.84
26.83
26.84
26.41
3,305
Oct 16, 2026
26.68
26.85
26.68
26.85
26.42
26,381
Oct 15, 2026
26.85
26.90
26.75
26.82
26.39
2,641
Oct 14, 2026
26.78
26.98
26.78
26.86
26.43
6,397
Oct 13, 2026
26.81
26.98
26.73
26.73
26.30
5,998
Oct 9, 2026
27.01
27.01
26.84
26.99
26.56
800
Oct 8, 2026
27.03
27.03
26.97
26.97
26.54
2,231
Oct 7, 2026
26.90
26.90
26.70
26.90
26.47
30,873
Oct 6, 2026
26.78
26.90
26.71
26.90
26.47
72,745
Oct 5, 2026
26.76
26.81
26.70
26.75
26.32
1,735
Oct 2, 2026
26.65
26.68
26.48
26.68
26.25
7,900
Oct 1, 2026
26.42
26.60
26.42
26.55
26.13
4,313
Sep 30, 2026
26.73
26.73
26.65
26.70
26.27
8,787
Sep 29, 2026
26.85
26.85
26.70
26.70
26.27
900
Sep 28, 2026
26.82
26.84
26.81
26.84
26.41
1,130
Sep 25, 2026
26.83
26.83
26.83
26.83
26.40
100
Sep 24, 2026
26.85
26.89
26.71
26.71
26.28
3,090
Sep 23, 2026
26.85
26.90
26.83
26.85
26.42
1,435
Sep 22, 2026
26.75
26.91
26.75
26.91
26.48
2,100
Sep 21, 2026
26.94
26.97
26.75
26.75
26.32
39,030
Sep 18, 2026
26.75
26.75
26.75
26.75
26.32
-
Sep 17, 2026
26.75
26.75
26.75
26.75
26.32
490
Sep 16, 2026
27.00
27.03
26.90
26.90
26.47
1,000
Sep 15, 2026
26.65
26.65
26.65
26.65
26.22
-
Sep 14, 2026
26.75
26.75
26.65
26.65
26.22
5,110
Sep 11, 2026
26.72
26.76
26.59
26.60
26.17
9,102
Sep 10, 2026
27.02
27.02
26.73
26.75
26.32
7,127
Sep 9, 2026
27.20
27.20
27.08
27.08
26.65
3,720
Sep 8, 2026
27.45
27.45
27.26
27.26
26.82
1,750
Sep 4, 2026
27.26
27.30
27.26
27.30
26.86
4,420
Sep 3, 2026
27.28
27.32
27.22
27.22
26.78
28,213
Sep 2, 2026
27.40
27.41
27.28
27.28
26.84
4,586
Sep 1, 2026
27.48
27.51
27.41
27.46
27.02
9,397
Aug 31, 2026
27.24
27.66
27.24
27.60
27.16
20,842
Aug 28, 2026
26.89
27.25
26.86
27.24
26.80
13,570
Aug 27, 2026
26.71
26.92
26.71
26.92
26.49
830
Aug 26, 2026
27.02
27.15
26.75
26.75
26.32
12,543
Aug 25, 2026
26.68
27.25
26.68
27.15
26.72
32,420
Aug 24, 2026
26.80
26.80
26.68
26.68
26.25
2,300
Aug 21, 2026
26.88
26.89
26.71
26.71
26.28
4,450
Aug 20, 2026
26.62
26.80
26.62
26.80
26.37
4,300
Aug 19, 2026
26.50
26.65
26.50
26.65
26.22
27,400
Aug 18, 2026
26.40
26.56
26.40
26.50
26.08
13,201
Aug 17, 2026
26.74
26.74
26.45
26.51
26.09
9,053
Aug 14, 2026
26.76
26.85
26.75
26.85
26.42
4,630
Aug 13, 2026
26.80
26.85
26.75
26.84
26.41
2,350
Aug 12, 2026
26.80
26.80
26.75
26.80
26.37
2,754
Aug 11, 2026
26.95
26.95
26.75
26.75
26.32
5,500
Aug 10, 2026
26.76
26.92
26.76
26.92
26.49
745
Aug 7, 2026
26.95
26.95
26.78
26.78
26.35
13,131
Aug 6, 2026
26.99
26.99
26.92
26.93
26.50
1,400
Aug 5, 2026
26.91
26.98
26.91
26.92
26.49
3,000
Aug 4, 2026
26.95
26.95
26.86
26.95
26.52
2,543
Jul 31, 2026
26.85
27.00
26.77
27.00
26.57
4,677
Jul 30, 2026
0.426
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
26.96
26.98
26.76
26.86
26.43
5,635
Jul 29, 2026
27.31
27.49
27.25
27.49
26.63
18,228
Jul 28, 2026
27.40
27.45
27.36
27.39
26.53
4,121
Jul 27, 2026
27.55
27.60
27.30
27.32
26.47
3,614
Jul 24, 2026
27.50
27.55
27.50
27.50
26.64
2,190
Jul 23, 2026
27.40
27.50
27.30
27.33
26.48
8,057
Jul 22, 2026
27.34
27.40
27.28
27.40
26.54
4,000
Jul 21, 2026
27.06
27.20
27.06
27.20
26.35
8,228
Jul 20, 2026
27.25
27.39
27.25
27.39
26.53
3,800
Jul 17, 2026
27.12
27.44
27.12
27.44
26.58
16,983
Jul 16, 2026
27.22
27.30
27.18
27.26
26.41
40,674
Jul 15, 2026
27.23
27.23
27.16
27.23
26.38
2,301
Jul 14, 2026
27.11
27.29
27.11
27.24
26.39
4,754
Jul 13, 2026
27.12
27.18
27.10
27.15
26.30
6,700
Jul 10, 2026
27.04
27.19
27.04
27.19
26.34
1,201
Jul 9, 2026
27.00
27.04
27.00
27.04
26.20
1,390
Jul 8, 2026
27.00
27.00
26.91
26.91
26.07
3,585
Jul 7, 2026
26.91
27.00
26.86
26.86
26.02
7,846
Jul 6, 2026
27.12
27.14
27.01
27.01
26.17
2,800
Jul 3, 2026
27.13
27.13
27.10
27.10
26.25
934
Jul 2, 2026
27.05
27.05
26.92
26.92
26.08
3,700
Jun 30, 2026
27.00
27.19
27.00
27.00
26.16
7,702
Jun 29, 2026
26.96
27.00
26.96
27.00
26.16
4,542
Jun 26, 2026
26.90
26.94
26.90
26.94
26.10
1,100
Jun 25, 2026
26.82
26.82
26.82
26.82
25.98
100
Jun 24, 2026
26.82
26.82
26.82
26.82
25.98
2,731
Jun 23, 2026
26.80
26.91
26.80
26.91
26.07
1,625
Jun 22, 2026
26.68
26.96
26.68
26.96
26.12
5,120
Jun 19, 2026
26.75
26.75
26.70
26.70
25.87
2,900
Jun 18, 2026
26.74
26.80
26.73
26.75
25.91
6,810
Jun 17, 2026
26.64
26.74
26.64
26.74
25.90
7,377
Jun 16, 2026
26.70
26.70
26.70
26.70
25.87
800
Jun 15, 2026
26.75
26.75
26.75
26.75
25.91
903
Jun 12, 2026
26.60
26.75
26.60
26.75
25.91
5,900
Jun 11, 2026
26.61
26.61
26.60
26.61
25.78
2,200
Jun 10, 2026
26.61
26.62
26.60
26.62
25.79
3,811
Jun 9, 2026
26.60
26.64
26.60
26.64
25.81
2,230
Jun 8, 2026
26.62
26.65
26.62
26.64
25.81
3,102
Jun 5, 2026
26.59
26.65
26.59
26.65
25.82
2,963
Jun 4, 2026
26.56
26.65
26.56
26.65
25.82
38,258
Jun 3, 2026
26.55
26.68
26.51
26.55
25.72
6,140
Jun 2, 2026
26.58
26.60
26.53
26.53
25.70
6,573
Jun 1, 2026
26.66
26.66
26.53
26.58
25.75
7,553
May 29, 2026
26.62
26.62
26.53
26.55
25.72
4,844
May 28, 2026
26.70
26.70
26.57
26.62
25.79
4,019
May 27, 2026
26.78
26.78
26.67
26.70
25.87
13,783
May 26, 2026
26.64
26.80
26.64
26.65
25.82
2,625
May 25, 2026
26.63
26.76
26.62
26.70
25.87
3,265
May 22, 2026
26.56
26.65
26.56
26.61
25.78
7,060
May 21, 2026
26.70
26.70
26.55
26.55
25.72
13,850
May 20, 2026
26.65
26.68
26.60
26.62
25.79
16,079
May 19, 2026
26.85
26.85
26.61
26.61
25.78
8,000
May 15, 2026
26.75
26.85
26.70
26.78
25.94
3,470
May 14, 2026
26.79
26.79
26.70
26.75
25.91
15,306
May 13, 2026
26.70
26.70
26.63
26.70
25.87
8,890
May 12, 2026
26.75
26.75
26.65
26.65
25.82
7,653
May 11, 2026
26.85
26.85
26.81
26.81
25.97
5,305
May 8, 2026
26.80
26.95
26.71
26.95
26.11
3,100
May 7, 2026
27.12
27.12
26.81
26.90
26.06
1,415
May 6, 2026
27.00
27.10
26.93
26.97
26.13
9,385
May 5, 2026
26.80
27.14
26.67
27.13
26.28
10,425
May 4, 2026
26.81
26.90
26.70
26.70
25.87
1,619
May 1, 2026
26.79
26.80
26.70
26.80
25.96
3,120
Apr 30, 2026
26.93
26.93
26.65
26.78
25.94
1,329
Apr 29, 2026
0.426
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
26.75
26.80
26.65
26.75
25.91
5,200
Apr 28, 2026
27.31
27.31
27.03
27.10
25.84
2,929
Apr 27, 2026
27.25
27.35
26.81
27.08
25.82
8,100
Apr 24, 2026
27.40
27.40
27.18
27.18
25.92
4,096
Apr 23, 2026
27.37
27.47
27.36
27.39
26.12
1,100
Apr 22, 2026
27.17
27.48
27.17
27.36
26.09
3,422
Apr 21, 2026
27.44
27.44
27.20
27.33
26.06
7,649
Apr 20, 2026
27.31
27.39
27.30
27.37
26.10
2,751
Apr 17, 2026
27.30
27.38
27.25
27.38
26.11
12,540
Apr 16, 2026
27.05
27.20
27.05
27.15
25.89
7,200
Apr 15, 2026
27.15
27.36
27.02
27.17
25.91
20,705
Apr 14, 2026
26.88
27.09
26.88
27.09
25.83
1,001
Apr 13, 2026
27.13
27.13
26.81
26.81
25.56
1,400
Apr 10, 2026
27.10
27.10
27.10
27.10
25.84
2,000
Apr 9, 2026
26.93
27.10
26.93
27.10
25.84
2,000
Apr 8, 2026
26.87
26.93
26.87
26.93
25.68
628
Apr 7, 2026
27.00
27.00
26.79
26.82
25.57
15,415
Apr 6, 2026
27.03
27.08
27.00
27.00
25.75
3,001
Apr 2, 2026
26.77
27.05
26.75
27.03
25.77
1,705
Apr 1, 2026
27.01
27.01
26.84
26.90
25.65
5,280
Mar 31, 2026
26.95
27.01
26.94
27.00
25.75
4,935
Mar 30, 2026
26.86
26.90
26.76
26.84
25.59
3,250
Mar 27, 2026
26.50
26.80
26.50
26.75
25.51
10,139
Mar 26, 2026
26.61
26.69
26.36
26.36
25.13
8,153
Mar 25, 2026
26.88
26.88
26.71
26.71
25.47
1,920
Mar 24, 2026
26.79
26.79
26.70
26.70
25.46
900
Mar 23, 2026
26.91
27.00
26.90
26.90
25.65
1,664
Mar 20, 2026
27.00
27.05
26.90
26.93
25.68
1,878
Mar 19, 2026
27.05
27.05
27.00
27.01
25.75
3,127
Mar 18, 2026
27.00
27.00
26.97
27.00
25.75
4,365
Mar 17, 2026
26.96
27.02
26.94
26.94
25.69
9,368
Mar 16, 2026
27.38
27.38
27.00
27.00
25.75
10,232
Mar 13, 2026
27.18
27.19
27.15
27.18
25.92
4,300
Mar 12, 2026
27.19
27.19
27.19
27.19
25.93
100
Mar 11, 2026
27.15
27.19
27.09
27.19
25.93
3,521
Mar 10, 2026
27.18
27.18
27.18
27.18
25.92
165
Mar 9, 2026
27.03
27.11
27.03
27.11
25.85
1,719
Mar 6, 2026
27.05
27.18
27.05
27.07
25.81
809
Mar 5, 2026
27.00
27.17
26.96
27.17
25.91
3,457
Mar 4, 2026
27.00
27.00
27.00
27.00
25.75
3,000
Mar 3, 2026
27.00
27.04
26.99
27.02
25.76
4,500
Mar 2, 2026
27.04
27.04
26.89
26.89
25.64
10,805
Feb 27, 2026
26.89
27.04
26.89
27.03
25.77
3,400
Feb 26, 2026
26.90
27.04
26.90
27.04
25.78
1,333
Feb 25, 2026
26.90
26.99
26.85
26.96
25.71
6,605
Feb 24, 2026
26.95
27.00
26.90
26.90
25.65
2,550
Feb 23, 2026
26.98
27.24
26.98
27.00
25.75
1,900
Feb 20, 2026
26.97
27.00
26.97
26.98
25.73
2,100
Feb 19, 2026
27.00
27.00
26.96
26.97
25.72
6,320
Feb 18, 2026
26.96
27.02
26.96
26.96
25.71
6,130
Feb 17, 2026
27.12
27.12
26.96
26.98
25.73
6,973
Feb 13, 2026
27.25
27.25
26.97
27.10
25.84
4,207
Feb 12, 2026
27.00
27.15
26.97
27.11
25.85
5,300
Feb 11, 2026
26.99
27.00
26.96
27.00
25.75
9,604
Feb 10, 2026
26.97
27.00
26.95
27.00
25.75
57,805
Feb 9, 2026
27.08
27.08
26.95
26.98
25.73
25,910
Feb 6, 2026
26.95
27.07
26.90
26.95
25.70
2,000
Feb 5, 2026
27.09
27.10
26.87
26.88
25.63
2,800
Feb 4, 2026
27.09
27.09
26.88
26.98
25.73
5,034
Feb 3, 2026
26.88
26.88
26.88
26.88
25.63
200
Feb 2, 2026
27.04
27.04
26.86
26.86
25.61
12,845
Jan 30, 2026
0.426
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
26.84
27.06
26.80
27.05
25.79
9,885
Jan 29, 2026
27.21
27.30
27.21
27.28
25.61
27,170
Jan 28, 2026
27.23
27.35
27.16
27.34
25.66
3,680
Jan 27, 2026
27.19
27.23
27.15
27.15
25.48
2,851
Jan 26, 2026
27.22
27.24
27.10
27.11
25.45
1,140
Jan 23, 2026
27.20
27.25
27.05
27.25
25.58
2,900
Jan 22, 2026
27.17
27.25
27.15
27.25
25.58
3,900
Jan 21, 2026
26.98
27.14
26.98
27.14
25.47
4,235
Jan 20, 2026
27.00
27.03
26.92
27.03
25.37
3,615
Jan 19, 2026
27.15
27.15
27.00
27.00
25.34
1,950
Jan 16, 2026
27.24
27.28
27.02
27.02
25.36
13,073
Jan 15, 2026
27.26
27.28
27.16
27.24
25.57
4,150
Jan 14, 2026
27.14
27.17
27.10
27.10
25.44
4,532
Jan 13, 2026
27.13
27.15
27.02
27.10
25.44
4,239
Jan 12, 2026
27.09
27.10
27.01
27.10
25.44
7,635
Jan 9, 2026
27.09
27.10
27.09
27.09
25.43
6,600
Jan 8, 2026
27.00
27.09
27.00
27.09
25.43
2,810
Jan 7, 2026
27.05
27.05
27.00
27.00
25.34
3,200
Jan 6, 2026
26.97
27.07
26.97
27.07
25.41
1,420
Jan 5, 2026
26.92
27.08
26.90
27.05
25.39
25,310
Jan 2, 2026
27.00
27.00
26.88
26.90
25.25
3,400
Dec 31, 2025
27.08
27.09
27.00
27.00
25.34
3,436
Dec 30, 2025
26.98
27.08
26.97
27.08
25.42
5,040
Dec 29, 2025
26.84
27.02
26.84
27.02
25.36
6,080
Dec 24, 2025
26.96
26.96
26.96
26.96
25.31
-
Dec 23, 2025
26.98
26.98
26.95
26.96
25.31
1,844
Dec 22, 2025
26.88
26.94
26.88
26.94
25.29
1,921
Dec 19, 2025
26.85
26.85
26.80
26.80
25.16
3,403
Dec 18, 2025
26.75
26.90
26.75
26.80
25.16
3,400
Dec 17, 2025
26.70
26.80
26.70
26.80
25.16
3,520
Dec 16, 2025
26.71
26.78
26.70
26.70
25.06
16,601
Dec 15, 2025
26.99
26.99
26.72
26.98
25.32
2,854
Dec 12, 2025
26.72
26.88
26.72
26.88
25.23
856
Dec 11, 2025
26.88
26.88
26.88
26.88
25.23
300
Dec 10, 2025
26.95
26.95
26.70
26.73
25.09
5,385
Dec 9, 2025
26.92
27.05
26.85
26.89
25.24
15,816
Dec 8, 2025
26.79
26.98
26.79
26.80
25.16
6,345
Dec 5, 2025
26.71
26.94
26.71
26.93
25.28
4,638
Dec 4, 2025
26.75
26.75
26.74
26.74
25.10
1,710
Dec 3, 2025
26.87
27.04
26.84
26.84
25.19
5,040
Dec 2, 2025
26.66
26.95
26.61
26.87
25.22
5,400
Dec 1, 2025
26.78
26.90
26.60
26.70
25.06
8,328
Nov 28, 2025
26.73
26.75
26.73
26.75
25.11
4,085
Nov 27, 2025
26.94
26.94
26.58
26.59
24.96
10,701
Nov 26, 2025
26.80
26.92
26.60
26.60
24.97
81,290
Nov 25, 2025
26.71
26.89
26.52
26.77
25.13
2,000
Nov 24, 2025
26.36
26.72
26.35
26.72
25.08
9,583
Nov 21, 2025
26.50
26.77
26.40
26.77
25.13
2,601
Nov 20, 2025
26.72
26.86
26.56
26.57
24.94
2,700
Nov 19, 2025
27.00
27.00
26.81
26.99
25.33
2,350
Nov 18, 2025
27.00
27.00
26.80
26.80
25.16
1,900
Nov 17, 2025
27.03
27.03
26.90
26.90
25.25
2,568
Nov 14, 2025
26.99
27.02
26.80
26.80
25.16
7,115
Nov 13, 2025
26.99
26.99
26.85
26.99
25.33
3,049
Nov 12, 2025
26.82
26.99
26.82
26.99
25.33
1,950
Nov 11, 2025
27.00
27.00
26.81
26.81
25.16
1,133
Nov 10, 2025
26.80
27.09
26.80
27.00
25.34
2,101
Nov 7, 2025
27.00
27.14
27.00
27.10
25.44
9,705
Nov 6, 2025
27.16
27.16
27.16
27.16
25.49
100
Nov 5, 2025
27.18
27.18
27.16
27.16
25.49
100,310
Nov 4, 2025
27.00
27.24
27.00
27.23
25.56
6,700
Nov 3, 2025
27.61
27.61
27.30
27.30
25.62
69,673
Oct 31, 2025
27.00
27.19
27.00
27.19
25.52
5,204
Oct 30, 2025
0.426
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
27.21
27.21
26.91
26.93
25.28
9,952
