Toronto - Delayed Quote
CAD
Bank of Montreal (BMO.TO)
239.22
-5.35
(-2.19%)
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
243.79
243.79
237.57
239.22
239.22
2,000,300
Oct 30, 2026
1.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
244.30
247.92
244.30
246.28
244.57
3,887,500
Oct 28, 2026
242.45
243.72
240.62
243.45
241.76
4,992,600
Oct 27, 2026
238.78
242.21
238.06
241.98
240.30
4,430,000
Oct 26, 2026
238.00
240.41
238.00
239.05
237.39
2,251,100
Oct 23, 2026
237.11
237.58
233.92
236.87
235.23
1,376,200
Oct 22, 2026
238.00
239.06
235.60
238.70
237.04
1,921,300
Oct 21, 2026
236.88
239.81
236.15
239.31
237.65
1,741,200
Oct 20, 2026
234.41
236.28
233.05
235.40
233.77
1,066,300
Oct 19, 2026
235.15
235.93
233.54
234.52
232.89
1,232,700
Oct 16, 2026
236.08
237.78
234.88
236.40
234.76
1,332,700
Oct 15, 2026
232.97
236.08
231.38
235.42
233.79
1,082,400
Oct 14, 2026
233.11
234.25
231.67
233.16
231.54
2,357,800
Oct 13, 2026
233.64
235.46
232.33
235.18
233.55
2,533,800
Oct 9, 2026
229.17
232.19
228.40
232.10
230.49
1,170,100
Oct 8, 2026
228.27
230.66
227.10
228.42
226.83
3,818,700
Oct 7, 2026
234.37
234.55
229.82
230.72
229.12
1,669,000
Oct 6, 2026
235.38
237.15
235.35
236.20
234.56
1,550,300
Oct 5, 2026
236.10
236.60
233.92
234.65
233.02
1,592,900
Oct 2, 2026
237.18
238.11
235.00
236.25
234.61
2,809,100
Oct 1, 2026
237.00
237.47
232.00
236.63
234.99
1,550,600
Sep 30, 2026
240.51
240.69
237.75
237.97
236.32
1,160,200
Sep 29, 2026
242.00
242.57
239.59
240.69
239.02
1,027,100
Sep 28, 2026
243.68
244.59
242.02
242.66
240.98
614,300
Sep 25, 2026
242.93
244.39
241.42
243.97
242.28
742,000
Sep 24, 2026
240.00
242.08
238.82
242.07
240.39
1,024,300
Sep 23, 2026
244.11
245.44
240.18
240.39
238.72
1,288,700
Sep 22, 2026
249.06
249.59
243.39
245.25
243.55
1,858,100
Sep 21, 2026
246.00
248.98
245.98
248.84
247.11
1,601,800
Sep 18, 2026
242.22
244.53
242.05
244.31
242.61
3,351,800
Sep 17, 2026
243.30
244.88
241.90
243.24
241.55
1,801,300
Sep 16, 2026
242.67
243.80
239.23
241.64
239.96
1,579,200
Sep 15, 2026
241.95
242.47
238.84
241.69
240.01
926,000
Sep 14, 2026
241.59
244.42
241.45
242.41
240.73
1,745,000
Sep 11, 2026
243.00
244.07
240.27
242.47
240.79
1,494,600
Sep 10, 2026
237.74
240.55
237.32
240.52
238.85
1,287,400
Sep 9, 2026
240.19
240.19
237.70
238.32
236.67
1,410,500
Sep 8, 2026
241.29
243.77
241.00
241.48
239.80
1,182,700
Sep 4, 2026
243.68
244.80
241.64
242.76
241.07
738,700
Sep 3, 2026
239.55
244.34
239.20
243.56
241.87
1,665,100
Sep 2, 2026
234.82
239.46
234.82
239.29
237.63
2,019,900
Sep 1, 2026
234.89
237.10
232.01
234.19
232.56
1,425,400
Aug 31, 2026
238.50
239.68
234.90
236.24
234.60
2,049,900
Aug 28, 2026
238.72
239.99
236.11
239.23
237.57
3,405,300
Aug 27, 2026
239.25
241.31
237.49
238.69
237.03
1,923,500
Aug 26, 2026
239.02
242.00
238.52
239.97
238.30
2,790,100
Aug 25, 2026
242.00
242.29
235.01
239.94
238.27
3,059,700
Aug 24, 2026
238.67
240.47
236.86
238.63
236.97
2,525,100
Aug 21, 2026
240.07
242.30
238.76
240.25
238.58
1,521,900
Aug 20, 2026
242.09
242.29
236.89
238.80
237.14
2,657,300
Aug 19, 2026
254.25
254.32
242.48
242.62
240.94
3,017,400
Aug 18, 2026
257.60
258.00
252.29
253.90
252.14
1,156,700
Aug 17, 2026
256.72
259.20
256.72
257.05
255.27
1,310,300
Aug 14, 2026
256.35
257.88
255.38
257.88
256.09
782,600
Aug 13, 2026
257.00
257.70
254.66
256.62
254.84
2,063,600
Aug 12, 2026
253.55
256.76
252.73
255.87
254.09
1,511,900
Aug 11, 2026
254.39
256.00
252.10
252.33
250.58
2,739,200
Aug 10, 2026
253.26
255.36
252.42
253.47
251.71
2,446,700
Aug 7, 2026
253.14
254.35
251.33
253.24
251.48
2,587,900
Aug 6, 2026
255.50
255.99
252.58
253.46
251.70
1,970,500
Aug 5, 2026
251.98
256.45
251.98
253.29
251.53
4,731,000
Aug 4, 2026
251.44
255.49
251.36
253.05
251.29
4,383,600
Jul 31, 2026
250.88
252.90
250.66
251.47
249.72
2,339,100
Jul 30, 2026
1.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
247.19
250.91
247.11
250.31
248.57
1,422,500
Jul 29, 2026
253.41
253.72
245.98
246.81
243.40
4,988,200
Jul 28, 2026
247.49
254.99
247.49
254.88
251.36
6,149,200
Jul 27, 2026
252.11
253.99
249.78
252.12
248.63
1,936,600
Jul 24, 2026
249.79
251.80
248.62
250.77
247.30
1,428,700
Jul 23, 2026
250.00
250.25
246.85
248.95
245.51
2,485,900
Jul 22, 2026
252.50
254.54
251.80
252.26
248.77
1,075,300
Jul 21, 2026
251.91
253.08
249.97
252.17
248.68
1,164,000
Jul 20, 2026
255.38
256.93
250.23
250.25
246.79
2,122,000
Jul 17, 2026
254.38
258.21
252.66
255.15
251.62
2,493,800
Jul 16, 2026
257.27
258.08
254.82
256.44
252.90
1,696,800
Jul 15, 2026
255.00
257.98
254.98
257.76
254.20
1,417,500
Jul 14, 2026
252.98
255.85
252.16
254.45
250.93
1,374,300
Jul 13, 2026
253.63
254.70
251.46
252.99
249.49
2,530,200
Jul 10, 2026
251.17
253.66
250.65
253.39
249.89
2,418,800
Jul 9, 2026
247.87
251.59
247.85
250.61
247.15
1,265,900
Jul 8, 2026
251.66
252.17
245.60
247.07
243.65
2,663,700
Jul 7, 2026
250.38
254.63
249.21
253.24
249.74
2,437,500
Jul 6, 2026
248.12
250.70
247.78
250.15
246.69
1,668,600
Jul 3, 2026
247.36
250.13
246.95
247.08
243.66
681,600
Jul 2, 2026
251.77
252.67
245.10
246.93
243.52
2,094,600
Jun 30, 2026
250.00
251.41
249.16
250.67
247.20
2,080,200
Jun 29, 2026
249.70
250.50
247.99
250.13
246.67
1,869,500
Jun 26, 2026
247.02
248.66
245.88
248.66
245.22
1,982,600
Jun 25, 2026
246.68
248.69
246.27
247.86
244.43
1,255,600
Jun 24, 2026
246.50
247.24
244.60
245.53
242.14
1,756,600
Jun 23, 2026
243.22
247.36
242.40
246.16
242.76
2,182,900
Jun 22, 2026
242.50
246.31
242.50
245.30
241.91
2,481,700
Jun 19, 2026
241.44
244.53
241.44
242.43
239.08
4,443,300
Jun 18, 2026
243.99
244.97
240.99
241.52
238.18
2,386,800
Jun 17, 2026
238.46
240.95
238.04
239.73
236.42
2,047,600
Jun 16, 2026
236.65
239.07
236.65
237.17
233.89
1,697,600
Jun 15, 2026
237.25
238.20
234.59
235.49
232.23
1,029,200
Jun 12, 2026
233.79
236.53
233.76
235.25
232.00
1,596,200
Jun 11, 2026
230.22
233.18
229.43
232.43
229.22
1,764,500
Jun 10, 2026
229.83
231.59
229.05
229.39
226.22
1,121,000
Jun 9, 2026
231.00
232.64
227.69
230.67
227.48
1,585,600
Jun 8, 2026
230.36
231.98
228.66
229.65
226.48
1,607,100
Jun 5, 2026
228.00
230.55
228.00
229.23
226.06
1,588,000
Jun 4, 2026
226.71
230.47
226.09
229.62
226.45
1,419,000
Jun 3, 2026
228.00
229.36
225.41
225.53
222.41
1,774,000
Jun 2, 2026
224.54
229.43
224.54
228.86
225.70
1,445,200
Jun 1, 2026
225.25
227.75
224.39
225.18
222.07
2,814,800
May 29, 2026
224.50
226.19
221.47
223.93
220.83
2,609,000
May 28, 2026
225.32
225.60
222.25
223.12
220.04
2,505,400
May 27, 2026
223.24
226.08
223.00
225.53
222.41
3,481,700
May 26, 2026
224.00
225.60
222.31
223.64
220.55
1,759,900
May 25, 2026
223.67
225.69
223.63
224.53
221.43
760,300
May 22, 2026
221.89
222.92
220.90
222.46
219.38
1,842,400
May 21, 2026
216.06
220.70
215.78
220.06
217.02
2,806,900
May 20, 2026
212.08
218.15
212.08
216.82
213.82
3,968,500
May 19, 2026
210.00
212.82
209.32
211.91
208.98
3,380,700
May 15, 2026
208.20
209.94
207.20
209.94
207.04
2,907,500
May 14, 2026
206.74
209.99
206.31
209.98
207.08
2,001,800
May 13, 2026
208.67
209.55
204.53
206.00
203.15
2,551,900
May 12, 2026
208.72
209.15
206.68
209.04
206.15
4,113,300
May 11, 2026
209.00
210.39
208.43
209.38
206.49
3,020,300
May 8, 2026
209.24
210.89
207.58
209.27
206.38
1,911,400
May 7, 2026
211.70
212.74
207.28
208.29
205.41
1,905,900
May 6, 2026
207.60
212.20
207.60
211.44
208.52
2,555,700
May 5, 2026
203.50
206.15
203.50
205.57
202.73
3,610,700
May 4, 2026
206.65
207.00
203.59
204.14
201.32
7,296,200
May 1, 2026
207.69
208.49
205.94
207.41
204.54
2,065,300
Apr 30, 2026
199.80
207.19
199.80
206.84
203.98
5,154,500
Apr 29, 2026
1.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
205.47
205.97
202.33
202.99
200.18
1,748,700
Apr 28, 2026
207.71
208.75
205.93
207.20
202.69
4,688,900
Apr 27, 2026
206.55
207.79
205.55
207.79
203.27
5,457,100
Apr 24, 2026
207.20
209.30
206.00
208.04
203.51
2,617,800
Apr 23, 2026
205.69
208.13
205.61
207.66
203.14
4,657,600
Apr 22, 2026
207.90
208.81
205.85
206.37
201.88
1,170,600
Apr 21, 2026
209.50
210.73
206.98
207.25
202.74
1,805,000
Apr 20, 2026
207.11
210.02
207.01
209.61
205.05
2,496,900
Apr 17, 2026
205.60
210.03
205.32
208.15
203.62
1,850,000
Apr 16, 2026
205.72
206.25
203.69
204.68
200.22
2,301,500
Apr 15, 2026
204.50
205.92
204.27
205.37
200.90
2,757,400
Apr 14, 2026
201.50
204.50
201.13
204.27
199.82
1,889,300
Apr 13, 2026
198.34
201.61
197.59
201.54
197.15
2,908,400
Apr 10, 2026
197.20
200.59
197.20
199.73
195.38
2,664,800
Apr 9, 2026
194.24
197.25
193.83
197.09
192.80
3,302,200
Apr 8, 2026
196.49
197.35
194.34
195.05
190.80
2,946,500
Apr 7, 2026
190.53
192.21
189.43
192.21
188.03
1,860,000
Apr 6, 2026
189.42
191.68
189.42
191.13
186.97
2,159,800
Apr 2, 2026
187.99
190.60
187.48
189.64
185.51
1,664,300
Apr 1, 2026
190.00
191.66
189.62
190.44
186.29
1,891,400
Mar 31, 2026
184.99
188.53
184.92
188.42
184.32
2,027,200
Mar 30, 2026
184.48
185.40
182.11
183.35
179.36
2,014,800
Mar 27, 2026
182.38
183.03
180.30
183.03
179.05
1,972,400
Mar 26, 2026
187.66
189.78
183.28
183.56
179.56
1,807,500
Mar 25, 2026
189.69
190.50
188.97
189.47
185.34
1,555,800
Mar 24, 2026
186.74
190.30
185.94
187.75
183.66
916,500
Mar 23, 2026
186.14
189.46
185.96
188.26
184.16
1,605,000
Mar 20, 2026
186.53
187.50
182.37
183.59
179.59
5,577,800
Mar 19, 2026
187.85
188.53
186.32
187.63
183.54
1,695,500
Mar 18, 2026
190.39
192.26
189.36
189.61
185.48
1,093,500
Mar 17, 2026
192.73
192.98
191.60
191.65
187.48
1,012,600
Mar 16, 2026
188.00
192.12
188.00
191.29
187.13
1,727,200
Mar 13, 2026
190.00
191.44
185.97
186.15
182.10
1,554,500
Mar 12, 2026
191.29
191.50
188.96
189.43
185.31
1,991,000
Mar 11, 2026
193.70
194.94
192.74
192.99
188.79
1,631,600
Mar 10, 2026
194.00
195.89
192.06
194.35
190.12
1,416,400
Mar 9, 2026
190.00
193.60
188.70
192.74
188.54
2,161,000
Mar 6, 2026
194.00
194.53
191.70
193.14
188.93
1,537,400
Mar 5, 2026
197.40
198.45
195.08
196.90
192.61
1,992,900
Mar 4, 2026
197.00
199.42
196.75
199.29
194.95
1,193,500
Mar 3, 2026
195.70
197.83
194.12
196.65
192.37
1,889,500
Mar 2, 2026
193.82
199.83
192.74
198.90
194.57
1,590,600
Feb 27, 2026
201.80
202.00
195.71
196.31
192.04
4,785,600
Feb 26, 2026
202.52
203.71
201.16
203.64
199.21
1,570,500
Feb 25, 2026
199.00
204.57
197.99
202.52
198.11
2,768,600
Feb 24, 2026
194.90
195.82
194.16
195.06
190.81
2,283,700
Feb 23, 2026
199.71
201.05
193.80
194.97
190.73
3,581,600
Feb 20, 2026
196.25
199.90
195.45
199.76
195.41
1,694,100
Feb 19, 2026
194.38
196.76
194.00
196.75
192.47
2,515,200
Feb 18, 2026
194.06
195.83
193.91
195.15
190.90
1,184,000
Feb 17, 2026
192.65
194.01
191.82
192.93
188.73
2,029,600
Feb 13, 2026
190.35
192.30
188.59
192.17
187.99
1,623,500
Feb 12, 2026
195.51
196.00
190.25
190.78
186.63
3,437,500
Feb 11, 2026
198.06
198.68
194.83
195.00
190.75
3,647,400
Feb 10, 2026
196.64
197.76
195.89
197.49
193.19
2,895,400
Feb 9, 2026
194.04
196.36
193.49
196.29
192.02
4,179,200
Feb 6, 2026
192.39
193.87
192.16
193.48
189.27
2,703,500
Feb 5, 2026
191.22
192.50
189.82
191.60
187.43
3,898,300
Feb 4, 2026
194.24
194.88
191.46
192.46
188.27
5,232,900
Feb 3, 2026
191.00
193.08
190.20
193.03
188.83
4,707,300
Feb 2, 2026
185.34
190.16
185.10
189.35
185.23
3,500,600
Jan 30, 2026
1.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
187.08
188.00
184.14
185.37
181.33
3,898,200
Jan 29, 2026
188.33
191.02
188.27
190.90
185.11
5,172,000
Jan 28, 2026
187.98
190.74
187.34
188.81
183.08
6,659,500
Jan 27, 2026
187.00
188.53
187.00
187.40
181.72
4,131,800
Jan 26, 2026
188.35
189.55
187.00
187.61
181.92
2,886,900
Jan 23, 2026
191.02
191.14
186.97
188.62
182.90
3,910,600
Jan 22, 2026
188.54
191.51
188.38
191.15
185.35
2,497,100
Jan 21, 2026
185.95
188.82
185.54
187.66
181.97
1,726,900
Jan 20, 2026
188.01
188.15
184.80
185.82
180.18
2,187,900
Jan 19, 2026
188.64
189.63
187.59
188.64
182.92
896,300
Jan 16, 2026
187.36
190.98
187.25
189.81
184.05
2,468,400
Jan 15, 2026
185.69
187.44
185.35
187.44
181.76
1,284,800
Jan 14, 2026
183.21
185.09
181.86
185.09
179.48
1,882,700
Jan 13, 2026
186.04
186.50
182.90
183.60
178.03
2,898,300
Jan 12, 2026
183.90
186.00
183.58
185.94
180.30
2,517,300
Jan 9, 2026
185.61
185.99
183.83
184.56
178.96
3,356,500
Jan 8, 2026
182.91
185.82
182.91
184.86
179.25
3,308,400
Jan 7, 2026
183.08
184.74
182.58
183.27
177.71
2,660,200
Jan 6, 2026
184.41
185.86
183.23
183.69
178.12
3,527,500
Jan 5, 2026
181.56
184.95
181.55
184.59
178.99
2,475,000
Jan 2, 2026
178.90
181.61
178.31
181.61
176.10
1,827,200
Dec 31, 2025
178.76
179.15
177.91
178.25
172.84
980,400
Dec 30, 2025
179.96
180.55
178.69
178.75
173.33
1,503,100
Dec 29, 2025
178.21
180.52
178.21
179.81
174.36
1,489,300
Dec 24, 2025
178.42
179.29
177.91
178.40
172.99
344,300
Dec 23, 2025
178.42
179.89
178.20
178.43
173.02
1,046,100
Dec 22, 2025
178.77
179.37
177.73
178.46
173.05
2,112,500
Dec 19, 2025
178.25
179.86
178.24
178.98
173.55
4,272,500
Dec 18, 2025
177.98
178.17
177.22
177.68
172.29
1,133,500
Dec 17, 2025
180.26
180.26
176.27
177.03
171.66
1,507,900
Dec 16, 2025
181.37
181.90
178.90
179.57
174.12
1,785,300
Dec 15, 2025
181.85
182.53
181.23
181.91
176.39
1,119,700
Dec 12, 2025
182.05
182.89
181.00
181.30
175.80
1,248,600
Dec 11, 2025
178.77
182.33
178.77
181.91
176.39
2,269,200
Dec 10, 2025
175.12
179.24
175.12
178.76
173.34
3,869,700
Dec 9, 2025
175.95
176.72
175.05
175.23
169.92
2,020,500
Dec 8, 2025
177.52
177.85
175.20
175.45
170.13
3,724,800
Dec 5, 2025
177.21
179.57
177.02
178.24
172.83
2,410,600
Dec 4, 2025
177.85
178.95
171.78
176.82
171.46
4,027,600
Dec 3, 2025
175.75
177.21
175.75
177.02
171.65
2,179,700
Dec 2, 2025
174.35
176.38
173.87
175.78
170.45
3,205,700
Dec 1, 2025
175.80
176.25
172.88
173.82
168.55
1,836,100
Nov 28, 2025
176.01
177.07
175.43
176.91
171.54
1,161,700
Nov 27, 2025
175.81
176.91
175.76
175.99
170.65
482,700
Nov 26, 2025
175.25
176.10
174.83
176.07
170.73
3,066,200
Nov 25, 2025
171.94
175.15
171.94
174.62
169.32
1,986,400
Nov 24, 2025
171.34
172.91
170.23
172.60
167.37
2,448,900
Nov 21, 2025
169.99
171.04
169.37
170.64
165.46
1,402,400
Nov 20, 2025
172.38
172.75
168.92
169.13
164.00
1,778,200
Nov 19, 2025
170.53
171.43
169.82
171.21
166.02
1,348,000
Nov 18, 2025
170.48
171.12
169.40
170.20
165.04
1,690,200
Nov 17, 2025
172.87
173.73
170.88
171.68
166.47
2,861,700
Nov 14, 2025
173.00
173.92
171.10
173.92
168.65
2,652,100
Nov 13, 2025
176.38
177.02
173.78
174.20
168.92
1,873,700
Nov 12, 2025
176.00
177.40
175.53
176.88
171.52
2,903,600
Nov 11, 2025
175.85
176.26
174.89
175.39
170.07
1,151,600
Nov 10, 2025
173.67
175.79
173.67
175.73
170.40
3,577,400
Nov 7, 2025
173.14
173.54
171.43
173.38
168.12
2,452,500
Nov 6, 2025
173.70
174.09
172.48
173.67
168.40
2,421,900
Nov 5, 2025
173.54
174.18
172.30
173.21
167.96
3,028,500
Nov 4, 2025
175.23
175.47
172.11
172.72
167.48
4,377,600
Nov 3, 2025
173.27
175.65
173.08
175.49
170.17
6,312,700
Oct 31, 2025
173.04
174.50
172.50
174.23
168.95
1,565,300
Oct 30, 2025
1.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
173.75
174.63
172.39
173.05
167.80
4,107,000
