Bank of Montreal - Price History

Monthly price history for BMO.TO (Bank of Montreal)

DateAdjusted priceReal price
August 2021 123.99 CAD 123.99 CAD
July 2021 123.53 CAD 123.53 CAD
June 2021 127.32 CAD 127.32 CAD
May 2021 127.29 CAD 127.29 CAD
April 2021 113.10 CAD 113.10 CAD
March 2021 113.10 CAD 113.10 CAD
February 2021 96.21 CAD 96.21 CAD
January 2021 95.12 CAD 95.12 CAD
December 2020 95.73 CAD 96.78 CAD
November 2020 92.32 CAD 93.33 CAD
October 2020 78.47 CAD 79.33 CAD
September 2020 75.99 CAD 77.84 CAD
August 2020 80.82 CAD 82.78 CAD
July 2020 71.54 CAD 73.28 CAD
June 2020 69.55 CAD 72.26 CAD
May 2020 65.38 CAD 67.92 CAD
April 2020 68.12 CAD 70.77 CAD
March 2020 67.43 CAD 71.06 CAD
February 2020 86.55 CAD 91.21 CAD
January 2020 95.77 CAD 100.93 CAD
December 2019 94.52 CAD 100.64 CAD
November 2019 96.00 CAD 102.22 CAD
October 2019 91.57 CAD 97.50 CAD
September 2019 90.69 CAD 97.58 CAD
August 2019 84.82 CAD 91.26 CAD
July 2019 91.83 CAD 98.80 CAD
June 2019 90.99 CAD 98.92 CAD
May 2019 90.25 CAD 98.12 CAD
April 2019 97.33 CAD 105.82 CAD
March 2019 91.11 CAD 99.99 CAD
February 2019 93.50 CAD 102.62 CAD
January 2019 87.63 CAD 96.18 CAD
December 2018 80.43 CAD 89.19 CAD
November 2018 89.40 CAD 99.13 CAD
October 2018 88.77 CAD 98.43 CAD
September 2018 95.15 CAD 106.54 CAD
August 2018 95.53 CAD 106.97 CAD
July 2018 92.09 CAD 103.11 CAD
June 2018 89.92 CAD 101.62 CAD
May 2018 88.87 CAD 100.44 CAD
April 2018 86.28 CAD 97.51 CAD
March 2018 85.30 CAD 97.32 CAD
February 2018 85.41 CAD 97.44 CAD
January 2018 88.82 CAD 101.33 CAD
December 2017 87.37 CAD 100.59 CAD
November 2017 86.22 CAD 99.27 CAD
October 2017 85.84 CAD 98.83 CAD
September 2017 81.28 CAD 94.43 CAD
August 2017 77.13 CAD 89.61 CAD
July 2017 81.39 CAD 94.56 CAD
June 2017 81.19 CAD 95.22 CAD
May 2017 77.31 CAD 90.67 CAD
April 2017 82.42 CAD 96.66 CAD
March 2017 83.95 CAD 99.33 CAD
February 2017 85.18 CAD 100.79 CAD
January 2017 83.18 CAD 98.43 CAD
December 2016 80.90 CAD 96.57 CAD
November 2016 74.17 CAD 88.53 CAD
October 2016 71.51 CAD 85.36 CAD
September 2016 71.31 CAD 85.97 CAD
August 2016 72.15 CAD 86.98 CAD
July 2016 69.43 CAD 83.70 CAD
June 2016 67.29 CAD 81.95 CAD
May 2016 67.58 CAD 82.30 CAD
April 2016 67.12 CAD 81.74 CAD
March 2016 64.10 CAD 78.87 CAD
February 2016 60.67 CAD 74.65 CAD
January 2016 61.13 CAD 75.22 CAD
December 2015 62.74 CAD 78.08 CAD
November 2015 61.96 CAD 77.11 CAD
October 2015 61.10 CAD 76.04 CAD
September 2015 57.87 CAD 72.78 CAD
August 2015 56.45 CAD 71.00 CAD
July 2015 58.03 CAD 72.98 CAD
June 2015 58.18 CAD 74.01 CAD
May 2015 59.67 CAD 75.91 CAD
April 2015 61.96 CAD 78.82 CAD
March 2015 59.07 CAD 75.90 CAD
February 2015 60.29 CAD 77.46 CAD
January 2015 56.76 CAD 72.93 CAD
December 2014 63.30 CAD 82.18 CAD
November 2014 64.59 CAD 83.86 CAD
October 2014 62.95 CAD 81.73 CAD
September 2014 62.89 CAD 82.43 CAD
August 2014 63.83 CAD 83.66 CAD
July 2014 62.00 CAD 81.27 CAD
June 2014 59.38 CAD 78.58 CAD
May 2014 57.65 CAD 76.28 CAD
April 2014 57.09 CAD 75.55 CAD
March 2014 55.33 CAD 73.96 CAD
February 2014 54.57 CAD 72.94 CAD
January 2014 50.92 CAD 68.06 CAD
December 2013 52.40 CAD 70.81 CAD
November 2013 54.48 CAD 73.61 CAD
October 2013 53.74 CAD 72.62 CAD
September 2013 50.37 CAD 68.75 CAD
August 2013 48.43 CAD 66.11 CAD
July 2013 46.79 CAD 63.87 CAD
June 2013 44.19 CAD 61.00 CAD
May 2013 44.46 CAD 61.37 CAD
April 2013 45.77 CAD 63.19 CAD
March 2013 45.78 CAD 63.94 CAD
February 2013 45.97 CAD 64.21 CAD
January 2013 45.10 CAD 62.99 CAD
December 2012 43.08 CAD 60.86 CAD
November 2012 42.24 CAD 59.67 CAD
October 2012 41.78 CAD 59.02 CAD
September 2012 40.63 CAD 58.10 CAD
August 2012 40.30 CAD 57.62 CAD
July 2012 40.17 CAD 57.44 CAD
June 2012 38.87 CAD 56.26 CAD
May 2012 38.16 CAD 55.23 CAD
April 2012 40.54 CAD 58.67 CAD
March 2012 40.49 CAD 59.30 CAD
February 2012 39.65 CAD 58.08 CAD
January 2012 39.80 CAD 58.29 CAD
December 2011 37.70 CAD 55.88 CAD
November 2011 40.25 CAD 59.66 CAD
October 2011 39.73 CAD 58.89 CAD
September 2011 39.13 CAD 58.67 CAD
August 2011 40.95 CAD 61.40 CAD
July 2011 40.03 CAD 60.03 CAD
June 2011 40.45 CAD 61.35 CAD
May 2011 40.82 CAD 61.92 CAD
April 2011 40.97 CAD 62.14 CAD
March 2011 41.06 CAD 62.98 CAD
February 2011 40.39 CAD 61.96 CAD
January 2011 37.67 CAD 57.78 CAD
December 2010 37.03 CAD 57.48 CAD
November 2010 38.78 CAD 60.20 CAD
October 2010 38.80 CAD 60.23 CAD
September 2010 37.88 CAD 59.48 CAD
August 2010 37.51 CAD 58.90 CAD
July 2010 40.04 CAD 62.87 CAD
June 2010 36.37 CAD 57.74 CAD
May 2010 39.15 CAD 62.15 CAD
April 2010 39.74 CAD 63.09 CAD
March 2010 38.40 CAD 61.65 CAD
February 2010 34.88 CAD 56.00 CAD
January 2010 32.39 CAD 52.00 CAD
December 2009 34.34 CAD 55.85 CAD
November 2009 33.05 CAD 53.75 CAD
October 2009 30.36 CAD 50.06 CAD
September 2009 32.85 CAD 54.17 CAD
August 2009 32.14 CAD 53.00 CAD
July 2009 32.34 CAD 54.02 CAD
June 2009 29.34 CAD 49.02 CAD
May 2009 26.22 CAD 43.80 CAD
April 2009 23.64 CAD 39.50 CAD
March 2009 19.40 CAD 32.99 CAD
February 2009 16.64 CAD 28.29 CAD
January 2009 19.14 CAD 33.25 CAD
December 2008 17.98 CAD 31.25 CAD
November 2008 21.87 CAD 38.00 CAD
October 2008 24.76 CAD 43.02 CAD
September 2008 26.02 CAD 45.95 CAD
August 2008 26.35 CAD 46.53 CAD
July 2008 27.14 CAD 47.94 CAD
June 2008 23.72 CAD 42.50 CAD
May 2008 27.22 CAD 48.77 CAD
April 2008 27.96 CAD 50.10 CAD
March 2008 25.29 CAD 45.95 CAD
February 2008 27.35 CAD 49.70 CAD
January 2008 31.23 CAD 56.75 CAD
December 2007 30.62 CAD 56.33 CAD
November 2007 34.49 CAD 63.44 CAD
October 2007 34.25 CAD 63.00 CAD
September 2007 34.94 CAD 65.00 CAD
August 2007 34.91 CAD 64.95 CAD
July 2007 35.43 CAD 66.59 CAD
June 2007 36.39 CAD 68.40 CAD
May 2007 37.86 CAD 71.16 CAD
April 2007 36.59 CAD 69.46 CAD
March 2007 36.73 CAD 69.72 CAD
February 2007 37.28 CAD 70.76 CAD
January 2007 36.88 CAD 70.01 CAD
December 2006 36.01 CAD 69.00 CAD
November 2006 35.70 CAD 68.39 CAD
October 2006 35.93 CAD 69.45 CAD
September 2006 34.97 CAD 67.60 CAD
August 2006 34.62 CAD 66.92 CAD
July 2006 32.76 CAD 63.95 CAD
June 2006 30.77 CAD 60.06 CAD
May 2006 31.77 CAD 62.01 CAD
April 2006 32.86 CAD 64.67 CAD
March 2006 33.71 CAD 66.35 CAD
February 2006 35.04 CAD 68.97 CAD
January 2006 34.45 CAD 68.30 CAD
December 2005 32.79 CAD 65.00 CAD
November 2005 31.63 CAD 62.70 CAD
October 2005 28.91 CAD 57.81 CAD
September 2005 28.91 CAD 57.80 CAD
August 2005 28.94 CAD 57.87 CAD
July 2005 30.33 CAD 61.10 CAD
June 2005 28.31 CAD 57.03 CAD
May 2005 27.43 CAD 55.26 CAD
April 2005 27.89 CAD 56.65 CAD
March 2005 27.66 CAD 56.18 CAD
February 2005 26.94 CAD 54.71 CAD
January 2005 27.00 CAD 55.28 CAD
December 2004 28.21 CAD 57.76 CAD
November 2004 26.92 CAD 55.11 CAD
October 2004 27.90 CAD 57.55 CAD
September 2004 26.81 CAD 55.30 CAD
August 2004 26.31 CAD 54.28 CAD
July 2004 26.66 CAD 55.40 CAD
June 2004 25.68 CAD 53.37 CAD
May 2004 25.86 CAD 53.74 CAD
April 2004 24.79 CAD 51.90 CAD
March 2004 25.90 CAD 54.23 CAD
February 2004 25.96 CAD 54.36 CAD
January 2004 27.44 CAD 57.79 CAD
December 2003 25.40 CAD 53.50 CAD
November 2003 25.37 CAD 53.43 CAD
October 2003 23.26 CAD 49.33 CAD
September 2003 22.02 CAD 46.69 CAD
August 2003 21.93 CAD 46.50 CAD
July 2003 20.90 CAD 44.65 CAD
June 2003 19.91 CAD 42.55 CAD
May 2003 18.82 CAD 40.21 CAD
April 2003 18.61 CAD 40.10 CAD
March 2003 18.62 CAD 40.12 CAD
February 2003 19.50 CAD 42.00 CAD
January 2003 19.01 CAD 41.30 CAD
December 2002 19.19 CAD 41.69 CAD
November 2002 18.41 CAD 40.00 CAD
October 2002 17.54 CAD 38.10 CAD
September 2002 16.85 CAD 36.89 CAD
August 2002 17.08 CAD 37.40 CAD
July 2002 16.11 CAD 35.26 CAD
June 2002 16.14 CAD 35.65 CAD
May 2002 17.21 CAD 38.00 CAD
April 2002 16.93 CAD 37.68 CAD
March 2002 17.35 CAD 38.62 CAD
February 2002 16.18 CAD 36.01 CAD
January 2002 16.17 CAD 36.00 CAD
December 2001 15.99 CAD 35.90 CAD
November 2001 15.39 CAD 34.55 CAD
October 2001 15.08 CAD 33.86 CAD
September 2001 17.36 CAD 39.29 CAD
August 2001 18.35 CAD 41.55 CAD
July 2001 17.92 CAD 40.85 CAD
June 2001 17.15 CAD 39.10 CAD
May 2001 17.11 CAD 39.00 CAD
April 2001 15.32 CAD 35.20 CAD
March 2001 17.21 CAD 39.54 CAD
February 2001 16.65 CAD 38.25 CAD
January 2001 17.79 CAD 40.88 CAD
December 2000 16.99 CAD 39.30 CAD
November 2000 15.54 CAD 35.95 CAD
October 2000 15.13 CAD 35.25 CAD
September 2000 14.66 CAD 34.15 CAD
August 2000 12.96 CAD 30.20 CAD
July 2000 13.57 CAD 31.88 CAD
June 2000 13.31 CAD 31.25 CAD
May 2000 12.88 CAD 30.25 CAD
April 2000 11.34 CAD 26.88 CAD
March 2000 10.76 CAD 25.50 CAD
February 2000 9.37 CAD 22.20 CAD
January 2000 10.06 CAD 24.08 CAD
December 1999 10.30 CAD 24.65 CAD
November 1999 11.09 CAD 26.55 CAD
October 1999 11.73 CAD 28.33 CAD
September 1999 10.58 CAD 25.55 CAD
August 1999 10.87 CAD 26.25 CAD
July 1999 11.27 CAD 27.45 CAD
June 1999 10.98 CAD 26.75 CAD
May 1999 11.67 CAD 28.42 CAD
April 1999 12.39 CAD 30.40 CAD
March 1999 12.33 CAD 30.27 CAD
February 1999 12.68 CAD 31.12 CAD
January 1999 13.50 CAD 33.38 CAD
December 1998 12.48 CAD 30.85 CAD
November 1998 13.05 CAD 32.25 CAD
October 1998 12.68 CAD 31.55 CAD
September 1998 11.05 CAD 27.50 CAD
August 1998 11.08 CAD 27.58 CAD
July 1998 14.70 CAD 36.83 CAD
June 1998 16.17 CAD 40.50 CAD
May 1998 16.34 CAD 40.92 CAD
April 1998 15.48 CAD 39.00 CAD
March 1998 15.19 CAD 38.25 CAD
February 1998 15.09 CAD 38.00 CAD
January 1998 13.24 CAD 33.55 CAD
December 1997 12.50 CAD 31.67 CAD
November 1997 12.03 CAD 30.50 CAD
October 1997 11.92 CAD 30.42 CAD
September 1997 11.54 CAD 29.45 CAD
August 1997 10.38 CAD 26.50 CAD
July 1997 11.25 CAD 28.73 CAD
June 1997 10.56 CAD 26.95 CAD
May 1997 10.26 CAD 26.17 CAD
April 1997 9.86 CAD 25.35 CAD
March 1997 9.52 CAD 24.48 CAD
February 1997 9.50 CAD 24.42 CAD
January 1997 8.99 CAD 23.30 CAD
December 1996 8.41 CAD 21.80 CAD
November 1996 8.45 CAD 21.90 CAD
October 1996 7.75 CAD 20.27 CAD
September 1996 6.99 CAD 18.30 CAD
August 1996 6.42 CAD 16.80 CAD
July 1996 6.19 CAD 16.38 CAD
June 1996 6.31 CAD 16.70 CAD
May 1996 6.16 CAD 16.30 CAD
April 1996 6.11 CAD 16.35 CAD
March 1996 5.94 CAD 15.88 CAD
February 1996 5.96 CAD 15.94 CAD
January 1996 6.15 CAD 16.62 CAD
December 1995 5.73 CAD 15.50 CAD
November 1995 5.69 CAD 15.38 CAD
October 1995 5.44 CAD 14.88 CAD
September 1995 5.40 CAD 14.75 CAD
August 1995 5.40 CAD 14.75 CAD
July 1995 5.18 CAD 14.31 CAD
June 1995 5.20 CAD 14.38 CAD
May 1995 5.18 CAD 14.31 CAD
April 1995 4.96 CAD 13.88 CAD
March 1995 4.78 CAD 13.38 CAD
February 1995 4.82 CAD 13.50 CAD
January 1995 4.52 CAD 12.81 CAD

BMO.TO

List: canada

Price: 123.99CAD

52 week range price:
72.97
130.40

Dividend Yield: 0.04%

5-year range yield:
0.04%
5.99%

Forward Dividend Yield: 3.43%

Payout Ratio: 35.75%

Payout Ratio Range:
35.75%
45.11%

Dividend Per Share: 4.24 CAD

Earnings Per Share: 11.86 CAD

P/E Ratio: 13.56

Exchange: TOR

Sector: Financial Services

Industry: Banks - Regional - Canada

Volume: 5.3 million

Ebitda: -

Market Capitalization: 80.0 billion

Average Dividend Frequency: 5

Years Paying Dividends: 27

DGR3: 3.04%

DGR5: 0.30%

DGR10: 4.94%

DGR20: 8.03%

Links: