NYSE - Delayed Quote • USD
Bank of Montreal (BMO)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:00 PM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 18, 2024 | 91.58 | 91.89 | 90.34 | 91.01 | 91.01 | 718,100 |
Apr 17, 2024 | 91.51 | 92.09 | 90.35 | 90.96 | 90.96 | 654,800 |
Apr 16, 2024 | 92.28 | 92.48 | 90.84 | 91.16 | 91.16 | 709,100 |
Apr 15, 2024 | 93.68 | 94.45 | 92.39 | 92.75 | 92.75 | 711,800 |
Apr 12, 2024 | 94.00 | 94.14 | 92.61 | 93.02 | 93.02 | 701,300 |
Apr 11, 2024 | 95.57 | 95.57 | 94.08 | 94.81 | 94.81 | 896,100 |
Apr 10, 2024 | 96.71 | 96.94 | 94.74 | 95.57 | 95.57 | 962,400 |
Apr 9, 2024 | 98.46 | 98.83 | 97.53 | 98.36 | 98.36 | 589,700 |
Apr 8, 2024 | 97.51 | 98.30 | 97.25 | 98.03 | 98.03 | 347,100 |
Apr 5, 2024 | 96.27 | 97.58 | 95.95 | 97.15 | 97.15 | 369,200 |
Apr 4, 2024 | 97.94 | 98.99 | 96.38 | 96.61 | 96.61 | 858,600 |
Apr 3, 2024 | 96.30 | 97.87 | 96.21 | 96.90 | 96.90 | 479,700 |
Apr 2, 2024 | 97.20 | 97.64 | 96.25 | 96.44 | 96.44 | 414,600 |
Apr 1, 2024 | 97.63 | 98.02 | 97.00 | 97.61 | 97.61 | 731,800 |
Mar 28, 2024 | 96.50 | 97.98 | 96.32 | 97.68 | 97.68 | 397,200 |
Mar 27, 2024 | 95.85 | 96.43 | 95.69 | 96.38 | 96.38 | 452,600 |
Mar 26, 2024 | 96.07 | 96.22 | 95.72 | 95.97 | 95.97 | 271,100 |
Mar 25, 2024 | 95.61 | 96.36 | 95.61 | 95.69 | 95.69 | 2,251,100 |
Mar 22, 2024 | 96.14 | 96.60 | 95.43 | 95.49 | 95.49 | 317,800 |
Mar 21, 2024 | 96.36 | 97.03 | 95.98 | 96.44 | 96.44 | 413,000 |
Mar 20, 2024 | 93.84 | 96.15 | 93.75 | 96.13 | 96.13 | 415,500 |
Mar 19, 2024 | 93.67 | 94.52 | 93.53 | 94.04 | 94.04 | 371,800 |
Mar 18, 2024 | 93.93 | 94.13 | 93.10 | 93.92 | 93.92 | 256,500 |
Mar 15, 2024 | 93.48 | 94.37 | 92.97 | 93.85 | 93.85 | 437,900 |
Mar 14, 2024 | 95.53 | 95.53 | 93.49 | 93.77 | 93.77 | 379,900 |
Mar 13, 2024 | 94.61 | 95.60 | 94.51 | 95.53 | 95.53 | 868,100 |
Mar 12, 2024 | 94.64 | 94.68 | 94.06 | 94.53 | 94.53 | 289,200 |
Mar 11, 2024 | 93.52 | 94.56 | 93.42 | 94.43 | 94.43 | 361,600 |
Mar 8, 2024 | 94.22 | 94.46 | 93.86 | 94.03 | 94.03 | 396,600 |
Mar 7, 2024 | 93.06 | 94.00 | 92.62 | 93.88 | 93.88 | 422,300 |
Mar 6, 2024 | 92.31 | 92.95 | 91.87 | 92.47 | 92.47 | 795,700 |
Mar 5, 2024 | 91.29 | 92.00 | 91.13 | 91.47 | 91.47 | 670,000 |
Mar 4, 2024 | 90.61 | 91.88 | 90.55 | 91.38 | 91.38 | 916,900 |
Mar 1, 2024 | 90.74 | 91.20 | 89.89 | 90.76 | 90.76 | 619,900 |
Feb 29, 2024 | 90.07 | 90.62 | 89.60 | 90.50 | 90.50 | 832,500 |
Feb 28, 2024 | 90.26 | 90.63 | 89.37 | 89.53 | 89.53 | 672,500 |
Feb 27, 2024 | 90.60 | 90.97 | 88.55 | 90.39 | 90.39 | 2,282,700 |
Feb 26, 2024 | 94.55 | 95.30 | 93.84 | 93.88 | 93.88 | 774,300 |
Feb 23, 2024 | 94.82 | 95.50 | 94.74 | 94.92 | 94.92 | 2,508,500 |
Feb 22, 2024 | 95.00 | 96.04 | 94.55 | 94.78 | 94.78 | 567,300 |
Feb 21, 2024 | 94.67 | 94.75 | 94.04 | 94.30 | 94.30 | 342,100 |
Feb 20, 2024 | 94.01 | 94.97 | 94.01 | 94.60 | 94.60 | 520,700 |
Feb 16, 2024 | 94.24 | 94.93 | 93.91 | 94.19 | 94.19 | 269,700 |
Feb 15, 2024 | 92.84 | 94.77 | 92.84 | 94.57 | 94.57 | 507,600 |
Feb 14, 2024 | 91.55 | 92.59 | 91.40 | 92.58 | 92.58 | 445,500 |
Feb 13, 2024 | 92.50 | 92.50 | 89.67 | 90.58 | 90.58 | 1,258,100 |
Feb 12, 2024 | 92.62 | 93.85 | 92.51 | 93.83 | 93.83 | 450,500 |
Feb 9, 2024 | 92.04 | 92.66 | 91.40 | 92.64 | 92.64 | 440,100 |
Feb 8, 2024 | 91.41 | 91.92 | 90.88 | 91.88 | 91.88 | 314,700 |
Feb 7, 2024 | 92.18 | 92.26 | 91.47 | 91.75 | 91.75 | 437,600 |
Feb 6, 2024 | 91.80 | 92.61 | 91.71 | 92.05 | 92.05 | 644,200 |
Feb 5, 2024 | 93.22 | 93.22 | 91.88 | 92.21 | 92.21 | 421,400 |
Feb 2, 2024 | 93.69 | 93.71 | 92.68 | 93.47 | 93.47 | 588,000 |
Feb 1, 2024 | 94.20 | 94.58 | 93.32 | 94.11 | 94.11 | 1,233,800 |
Jan 31, 2024 | 95.46 | 96.13 | 94.05 | 94.18 | 94.18 | 914,700 |
Jan 30, 2024 | 96.09 | 96.36 | 95.23 | 95.87 | 95.87 | 582,000 |
Jan 29, 2024 | 1.12 Dividend | |||||
Jan 29, 2024 | 95.50 | 96.28 | 94.52 | 96.24 | 96.24 | 2,365,400 |
Jan 26, 2024 | 97.03 | 97.13 | 96.51 | 96.83 | 95.71 | 1,909,900 |
Jan 25, 2024 | 96.85 | 97.03 | 96.32 | 96.71 | 95.59 | 613,300 |
Jan 24, 2024 | 96.67 | 96.75 | 95.94 | 96.10 | 94.99 | 485,700 |
Jan 23, 2024 | 95.99 | 96.67 | 95.33 | 95.54 | 94.43 | 330,200 |
Jan 22, 2024 | 96.26 | 96.52 | 95.38 | 95.94 | 94.83 | 678,900 |
Jan 19, 2024 | 93.74 | 95.98 | 93.55 | 95.84 | 94.73 | 631,800 |
Jan 18, 2024 | 93.63 | 94.35 | 93.47 | 93.69 | 92.60 | 331,400 |
Jan 17, 2024 | 93.32 | 94.12 | 93.07 | 93.56 | 92.47 | 443,500 |
Jan 16, 2024 | 93.87 | 94.51 | 93.15 | 94.40 | 93.31 | 544,000 |
Jan 12, 2024 | 95.46 | 95.85 | 94.13 | 94.31 | 93.22 | 383,900 |
Jan 11, 2024 | 95.35 | 95.35 | 93.74 | 94.67 | 93.57 | 596,900 |
Jan 10, 2024 | 96.87 | 97.47 | 95.36 | 95.49 | 94.38 | 916,300 |
Jan 9, 2024 | 97.92 | 98.25 | 96.87 | 96.90 | 95.78 | 433,700 |
Jan 8, 2024 | 97.61 | 98.73 | 97.28 | 98.63 | 97.49 | 428,800 |
Jan 5, 2024 | 97.07 | 98.67 | 96.77 | 97.61 | 96.48 | 560,700 |
Jan 4, 2024 | 96.66 | 97.97 | 96.52 | 97.02 | 95.89 | 920,400 |
Jan 3, 2024 | 97.12 | 97.44 | 96.58 | 96.86 | 95.74 | 409,900 |
Jan 2, 2024 | 97.88 | 98.67 | 97.61 | 97.89 | 96.75 | 592,800 |
Dec 29, 2023 | 98.55 | 99.40 | 98.49 | 98.94 | 97.79 | 353,900 |
Dec 28, 2023 | 99.32 | 100.12 | 98.61 | 98.78 | 97.63 | 608,700 |
Dec 27, 2023 | 98.79 | 99.83 | 98.61 | 99.55 | 98.40 | 452,700 |
Dec 26, 2023 | 98.55 | 99.09 | 98.24 | 98.97 | 97.82 | 260,300 |
Dec 22, 2023 | 97.53 | 98.59 | 97.53 | 98.23 | 97.09 | 630,900 |
Dec 21, 2023 | 95.93 | 97.33 | 95.93 | 97.27 | 96.14 | 782,500 |
Dec 20, 2023 | 96.34 | 97.34 | 95.22 | 95.26 | 94.16 | 808,900 |
Dec 19, 2023 | 94.53 | 96.14 | 94.53 | 96.11 | 95.00 | 507,700 |
Dec 18, 2023 | 92.74 | 94.11 | 92.64 | 94.02 | 92.93 | 815,400 |
Dec 15, 2023 | 93.00 | 93.56 | 92.39 | 92.49 | 91.42 | 810,500 |
Dec 14, 2023 | 91.29 | 93.08 | 91.25 | 92.77 | 91.69 | 1,362,200 |
Dec 13, 2023 | 87.76 | 90.46 | 87.12 | 90.36 | 89.31 | 867,300 |
Dec 12, 2023 | 87.95 | 87.95 | 87.13 | 87.61 | 86.59 | 457,900 |
Dec 11, 2023 | 87.60 | 88.05 | 86.90 | 87.86 | 86.84 | 491,800 |
Dec 8, 2023 | 86.28 | 87.51 | 86.08 | 87.23 | 86.22 | 796,400 |
Dec 7, 2023 | 85.94 | 86.20 | 85.29 | 86.07 | 85.07 | 758,600 |
Dec 6, 2023 | 85.98 | 86.79 | 85.63 | 85.84 | 84.84 | 650,700 |
Dec 5, 2023 | 84.24 | 85.47 | 83.96 | 85.13 | 84.14 | 647,000 |
Dec 4, 2023 | 83.18 | 84.78 | 83.18 | 84.35 | 83.37 | 760,600 |
Dec 1, 2023 | 81.48 | 84.40 | 81.19 | 84.22 | 83.24 | 1,359,600 |
Nov 30, 2023 | 81.51 | 82.55 | 81.14 | 82.29 | 81.34 | 798,100 |
Nov 29, 2023 | 79.86 | 81.46 | 79.78 | 81.01 | 80.07 | 568,800 |
Nov 28, 2023 | 80.04 | 80.34 | 78.86 | 79.93 | 79.00 | 600,200 |
Nov 27, 2023 | 81.09 | 81.09 | 80.42 | 80.61 | 79.68 | 602,300 |
Nov 24, 2023 | 80.82 | 81.86 | 80.63 | 81.66 | 80.71 | 426,800 |
Nov 22, 2023 | 80.50 | 81.49 | 79.95 | 80.63 | 79.69 | 868,600 |
Nov 21, 2023 | 81.09 | 81.81 | 80.66 | 80.82 | 79.88 | 1,058,500 |
Nov 20, 2023 | 81.70 | 81.71 | 81.12 | 81.35 | 80.41 | 629,600 |
Nov 17, 2023 | 81.19 | 81.97 | 81.19 | 81.67 | 80.72 | 892,100 |
Nov 16, 2023 | 81.03 | 81.11 | 80.31 | 80.70 | 79.76 | 480,500 |
Nov 15, 2023 | 80.87 | 81.68 | 80.74 | 81.24 | 80.30 | 532,700 |
Nov 14, 2023 | 79.74 | 80.84 | 79.47 | 80.49 | 79.56 | 984,700 |
Nov 13, 2023 | 77.61 | 78.61 | 77.22 | 78.07 | 77.16 | 668,100 |
Nov 10, 2023 | 77.49 | 77.84 | 76.83 | 77.78 | 76.88 | 603,700 |
Nov 9, 2023 | 77.73 | 78.58 | 77.33 | 77.44 | 76.54 | 444,900 |
Nov 8, 2023 | 77.88 | 78.30 | 77.35 | 77.39 | 76.49 | 838,700 |
Nov 7, 2023 | 78.65 | 78.69 | 78.03 | 78.21 | 77.30 | 498,000 |
Nov 6, 2023 | 80.45 | 80.75 | 79.05 | 79.29 | 78.37 | 571,300 |
Nov 3, 2023 | 79.73 | 80.67 | 79.42 | 80.09 | 79.16 | 789,100 |
Nov 2, 2023 | 76.51 | 78.76 | 76.33 | 78.57 | 77.66 | 1,205,500 |
Nov 1, 2023 | 75.81 | 75.86 | 74.48 | 75.62 | 74.74 | 879,700 |
Oct 31, 2023 | 75.60 | 75.99 | 74.95 | 75.55 | 74.67 | 882,800 |
Oct 30, 2023 | 74.88 | 75.89 | 74.82 | 75.60 | 74.72 | 520,000 |
Oct 27, 2023 | 1.06 Dividend | |||||
Oct 27, 2023 | 75.70 | 75.98 | 73.98 | 74.22 | 73.36 | 3,051,000 |
Oct 26, 2023 | 75.83 | 77.34 | 75.83 | 76.69 | 74.75 | 2,807,500 |
Oct 25, 2023 | 75.88 | 76.92 | 75.58 | 75.95 | 74.03 | 1,144,300 |
Oct 24, 2023 | 77.45 | 77.45 | 75.90 | 76.45 | 74.52 | 756,000 |
Oct 23, 2023 | 77.09 | 78.49 | 76.87 | 77.44 | 75.48 | 905,200 |
Oct 20, 2023 | 79.01 | 79.29 | 77.50 | 77.52 | 75.56 | 826,000 |
Oct 19, 2023 | 79.67 | 80.33 | 78.99 | 79.05 | 77.05 | 828,700 |
Oct 18, 2023 | 81.32 | 81.59 | 79.76 | 79.81 | 77.79 | 599,800 |
Oct 17, 2023 | 81.10 | 82.55 | 81.10 | 82.07 | 79.99 | 424,000 |
Oct 16, 2023 | 81.33 | 82.11 | 80.63 | 82.07 | 79.99 | 666,100 |
Oct 13, 2023 | 81.62 | 82.18 | 80.45 | 80.54 | 78.50 | 457,500 |
Oct 12, 2023 | 82.45 | 82.63 | 80.76 | 81.26 | 79.20 | 505,700 |
Oct 11, 2023 | 82.16 | 82.88 | 81.56 | 82.44 | 80.35 | 512,600 |
Oct 10, 2023 | 81.35 | 82.38 | 81.35 | 81.91 | 79.84 | 664,600 |
Oct 9, 2023 | 80.55 | 81.07 | 79.31 | 80.89 | 78.84 | 431,300 |
Oct 6, 2023 | 80.31 | 81.20 | 78.75 | 81.05 | 79.00 | 548,600 |
Oct 5, 2023 | 79.90 | 80.88 | 79.90 | 80.83 | 78.79 | 527,100 |
Oct 4, 2023 | 80.04 | 80.37 | 78.50 | 80.23 | 78.20 | 544,000 |
Oct 3, 2023 | 81.10 | 81.28 | 79.95 | 80.12 | 78.09 | 869,900 |
Oct 2, 2023 | 83.95 | 84.00 | 81.55 | 81.64 | 79.57 | 1,239,200 |
Sep 29, 2023 | 85.69 | 85.69 | 84.27 | 84.37 | 82.24 | 637,300 |
Sep 28, 2023 | 84.04 | 85.16 | 83.87 | 85.01 | 82.86 | 367,400 |
Sep 27, 2023 | 85.00 | 85.09 | 83.39 | 83.85 | 81.73 | 518,100 |
Sep 26, 2023 | 85.18 | 85.66 | 84.43 | 84.76 | 82.62 | 325,400 |
Sep 25, 2023 | 85.24 | 86.22 | 85.00 | 85.96 | 83.79 | 294,400 |
Sep 22, 2023 | 86.84 | 86.84 | 85.67 | 85.73 | 83.56 | 288,800 |
Sep 21, 2023 | 87.33 | 87.49 | 86.42 | 86.44 | 84.25 | 534,900 |
Sep 20, 2023 | 88.02 | 88.76 | 87.84 | 87.86 | 85.64 | 367,900 |
Sep 19, 2023 | 88.55 | 88.74 | 87.31 | 87.69 | 85.47 | 440,700 |
Sep 18, 2023 | 89.00 | 89.09 | 88.01 | 88.41 | 86.17 | 458,500 |
Sep 15, 2023 | 87.99 | 88.80 | 87.79 | 88.56 | 86.32 | 1,149,800 |
Sep 14, 2023 | 87.42 | 88.43 | 87.42 | 88.07 | 85.84 | 410,000 |
Sep 13, 2023 | 85.95 | 87.20 | 85.95 | 86.75 | 84.56 | 618,600 |
Sep 12, 2023 | 85.26 | 86.07 | 84.88 | 85.72 | 83.55 | 454,600 |
Sep 11, 2023 | 84.38 | 85.30 | 83.90 | 85.12 | 82.97 | 347,600 |
Sep 8, 2023 | 83.73 | 84.25 | 83.54 | 83.71 | 81.59 | 315,300 |
Sep 7, 2023 | 84.26 | 85.00 | 83.72 | 83.75 | 81.63 | 376,000 |
Sep 6, 2023 | 84.96 | 85.28 | 83.97 | 84.48 | 82.34 | 334,200 |
Sep 5, 2023 | 85.82 | 86.30 | 85.10 | 85.26 | 83.10 | 433,100 |
Sep 1, 2023 | 86.43 | 87.05 | 85.97 | 86.07 | 83.89 | 601,700 |
Aug 31, 2023 | 85.57 | 86.50 | 85.33 | 86.09 | 83.91 | 739,200 |
Aug 30, 2023 | 84.49 | 86.25 | 84.44 | 85.49 | 83.33 | 504,600 |
Aug 29, 2023 | 82.41 | 84.55 | 81.55 | 84.30 | 82.17 | 982,400 |
Aug 28, 2023 | 82.96 | 84.05 | 82.86 | 83.86 | 81.74 | 840,200 |
Aug 25, 2023 | 83.26 | 83.49 | 81.77 | 82.53 | 80.44 | 657,500 |
Aug 24, 2023 | 83.27 | 83.83 | 82.96 | 82.99 | 80.89 | 441,100 |
Aug 23, 2023 | 82.09 | 83.74 | 81.94 | 83.49 | 81.38 | 611,200 |
Aug 22, 2023 | 83.62 | 83.81 | 82.12 | 82.18 | 80.10 | 505,900 |
Aug 21, 2023 | 84.00 | 84.36 | 83.29 | 83.62 | 81.50 | 354,900 |
Aug 18, 2023 | 83.71 | 84.08 | 83.22 | 83.62 | 81.50 | 464,500 |
Aug 17, 2023 | 85.16 | 85.34 | 83.99 | 84.10 | 81.97 | 309,900 |
Aug 16, 2023 | 84.82 | 85.17 | 84.22 | 84.50 | 82.36 | 587,200 |
Aug 15, 2023 | 86.71 | 87.00 | 84.98 | 85.25 | 83.09 | 585,500 |
Aug 14, 2023 | 87.39 | 88.02 | 87.07 | 87.45 | 85.24 | 599,900 |
Aug 11, 2023 | 87.62 | 88.53 | 87.58 | 87.93 | 85.71 | 238,900 |
Aug 10, 2023 | 88.51 | 89.40 | 87.91 | 87.96 | 85.73 | 325,500 |
Aug 9, 2023 | 88.19 | 88.35 | 87.49 | 88.28 | 86.05 | 511,200 |
Aug 8, 2023 | 87.71 | 88.34 | 87.46 | 88.19 | 85.96 | 456,100 |
Aug 7, 2023 | 89.10 | 89.77 | 89.02 | 89.16 | 86.90 | 140,100 |
Aug 4, 2023 | 88.78 | 90.19 | 88.67 | 89.23 | 86.97 | 286,800 |
Aug 3, 2023 | 88.74 | 89.03 | 88.12 | 88.91 | 86.66 | 344,300 |
Aug 2, 2023 | 90.29 | 90.35 | 88.73 | 89.27 | 87.01 | 532,800 |
Aug 1, 2023 | 92.04 | 92.25 | 90.50 | 91.10 | 88.80 | 1,520,200 |
Jul 31, 2023 | 92.29 | 93.47 | 92.22 | 92.92 | 90.57 | 473,100 |
Jul 28, 2023 | 92.60 | 92.88 | 91.90 | 91.99 | 89.66 | 317,000 |
Jul 27, 2023 | 1.11 Dividend | |||||
Jul 27, 2023 | 93.10 | 93.26 | 91.65 | 91.86 | 89.54 | 2,907,400 |
Jul 26, 2023 | 93.09 | 93.97 | 92.75 | 93.44 | 89.99 | 1,982,200 |
Jul 25, 2023 | 93.78 | 94.15 | 93.37 | 93.50 | 90.05 | 1,412,600 |
Jul 24, 2023 | 93.45 | 94.46 | 93.26 | 93.76 | 90.30 | 872,500 |
Jul 21, 2023 | 93.95 | 93.95 | 93.26 | 93.35 | 89.90 | 340,500 |
Jul 20, 2023 | 94.16 | 94.24 | 93.14 | 93.86 | 90.40 | 296,200 |
Jul 19, 2023 | 93.51 | 93.93 | 93.08 | 93.73 | 90.27 | 387,400 |
Jul 18, 2023 | 92.23 | 93.22 | 91.80 | 93.10 | 89.66 | 827,600 |
Jul 17, 2023 | 91.77 | 92.69 | 91.76 | 92.22 | 88.82 | 311,300 |
Jul 14, 2023 | 92.85 | 92.96 | 91.72 | 91.77 | 88.38 | 340,700 |
Jul 13, 2023 | 91.70 | 92.81 | 91.65 | 92.53 | 89.11 | 432,000 |
Jul 12, 2023 | 91.55 | 91.78 | 91.16 | 91.22 | 87.85 | 334,900 |
Jul 11, 2023 | 90.33 | 90.61 | 89.70 | 90.52 | 87.18 | 270,800 |
Jul 10, 2023 | 89.50 | 90.20 | 89.44 | 89.89 | 86.57 | 287,900 |
Jul 7, 2023 | 88.78 | 90.20 | 88.70 | 89.70 | 86.39 | 506,000 |
Jul 6, 2023 | 89.64 | 90.03 | 88.75 | 88.82 | 85.54 | 620,600 |
Jul 5, 2023 | 90.22 | 90.86 | 89.97 | 90.69 | 87.34 | 694,000 |
Jul 3, 2023 | 90.79 | 91.90 | 90.59 | 91.24 | 87.87 | 220,600 |
Jun 30, 2023 | 90.04 | 90.70 | 89.83 | 90.31 | 86.98 | 480,000 |
Jun 29, 2023 | 89.18 | 89.70 | 89.13 | 89.60 | 86.29 | 466,100 |
Jun 28, 2023 | 89.64 | 89.66 | 88.62 | 89.13 | 85.84 | 360,500 |
Jun 27, 2023 | 89.42 | 90.24 | 89.13 | 90.15 | 86.82 | 462,900 |
Jun 26, 2023 | 87.91 | 89.52 | 87.81 | 89.23 | 85.94 | 373,200 |
Jun 23, 2023 | 88.47 | 88.47 | 87.60 | 87.70 | 84.46 | 327,800 |
Jun 22, 2023 | 88.82 | 89.29 | 88.33 | 89.20 | 85.91 | 574,000 |
Jun 21, 2023 | 88.95 | 89.65 | 88.55 | 89.26 | 85.97 | 394,800 |
Jun 20, 2023 | 89.50 | 89.50 | 88.67 | 89.21 | 85.92 | 594,000 |
Jun 16, 2023 | 89.79 | 90.47 | 89.70 | 90.21 | 86.88 | 489,800 |
Jun 15, 2023 | 88.49 | 89.96 | 88.49 | 89.72 | 86.41 | 396,100 |
Jun 14, 2023 | 89.22 | 89.77 | 88.09 | 88.69 | 85.42 | 339,400 |
Jun 13, 2023 | 87.56 | 88.98 | 87.35 | 88.84 | 85.56 | 376,000 |
Jun 12, 2023 | 86.91 | 87.55 | 86.51 | 87.10 | 83.89 | 256,100 |
Jun 9, 2023 | 87.70 | 88.16 | 87.05 | 87.17 | 83.95 | 354,300 |
Jun 8, 2023 | 88.04 | 88.41 | 87.25 | 87.79 | 84.55 | 341,200 |
Jun 7, 2023 | 87.86 | 88.75 | 87.35 | 87.90 | 84.66 | 496,300 |
Jun 6, 2023 | 85.68 | 87.85 | 85.53 | 87.81 | 84.57 | 652,600 |
Jun 5, 2023 | 87.00 | 87.00 | 85.81 | 85.85 | 82.68 | 499,400 |
Jun 2, 2023 | 85.41 | 86.98 | 85.25 | 86.89 | 83.68 | 400,300 |
Jun 1, 2023 | 83.74 | 85.03 | 82.94 | 84.43 | 81.31 | 570,600 |
May 31, 2023 | 83.47 | 83.77 | 82.54 | 83.41 | 80.33 | 518,900 |
May 30, 2023 | 84.56 | 84.97 | 83.52 | 83.88 | 80.78 | 442,500 |
May 26, 2023 | 83.05 | 84.33 | 83.05 | 84.30 | 81.19 | 564,600 |
May 25, 2023 | 82.98 | 83.64 | 82.04 | 82.89 | 79.83 | 1,024,800 |
May 24, 2023 | 84.91 | 85.17 | 82.92 | 82.94 | 79.88 | 1,689,000 |
May 23, 2023 | 87.14 | 87.82 | 86.89 | 86.94 | 83.73 | 744,300 |
May 22, 2023 | 87.63 | 87.90 | 86.95 | 87.67 | 84.43 | 229,800 |
May 19, 2023 | 88.76 | 89.03 | 86.90 | 87.36 | 84.14 | 474,100 |
May 18, 2023 | 88.61 | 88.61 | 87.23 | 88.28 | 85.02 | 588,100 |
May 17, 2023 | 88.48 | 89.05 | 87.96 | 89.00 | 85.72 | 723,100 |
May 16, 2023 | 88.87 | 89.42 | 87.55 | 87.71 | 84.47 | 568,700 |
May 15, 2023 | 88.13 | 89.28 | 88.06 | 89.07 | 85.78 | 447,800 |
May 12, 2023 | 87.88 | 88.42 | 86.88 | 87.76 | 84.52 | 578,000 |
May 11, 2023 | 87.26 | 87.63 | 86.60 | 87.51 | 84.28 | 359,300 |
May 10, 2023 | 88.66 | 88.70 | 87.07 | 88.06 | 84.81 | 402,500 |
May 9, 2023 | 87.28 | 88.02 | 86.67 | 87.89 | 84.65 | 856,900 |
May 8, 2023 | 88.69 | 89.25 | 87.89 | 88.23 | 84.97 | 733,300 |
May 5, 2023 | 86.11 | 88.16 | 85.97 | 87.97 | 84.72 | 904,900 |
May 4, 2023 | 86.40 | 86.40 | 84.27 | 84.50 | 81.38 | 1,308,200 |
May 3, 2023 | 86.69 | 88.05 | 86.29 | 86.74 | 83.54 | 1,268,600 |
May 2, 2023 | 89.48 | 89.70 | 86.26 | 86.83 | 83.63 | 1,305,600 |
May 1, 2023 | 90.34 | 90.91 | 89.78 | 89.85 | 86.53 | 703,800 |
Apr 28, 2023 | 89.01 | 90.20 | 88.88 | 90.19 | 86.86 | 478,800 |
Apr 27, 2023 | 1.05 Dividend | |||||
Apr 27, 2023 | 88.26 | 89.62 | 88.06 | 89.56 | 86.25 | 1,022,300 |
Apr 26, 2023 | 88.43 | 89.77 | 88.34 | 89.09 | 84.79 | 705,100 |
Apr 25, 2023 | 90.35 | 90.43 | 88.45 | 88.52 | 84.25 | 796,400 |
Apr 24, 2023 | 91.16 | 91.47 | 90.87 | 91.08 | 86.69 | 337,700 |
Apr 21, 2023 | 92.16 | 92.16 | 90.72 | 91.25 | 86.85 | 381,800 |
Apr 20, 2023 | 91.50 | 92.36 | 91.50 | 91.97 | 87.53 | 346,300 |
Apr 19, 2023 | 91.79 | 92.36 | 91.52 | 92.07 | 87.63 | 384,200 |
Related Tickers
RY Royal Bank of Canada
96.90
+0.12%
BNS The Bank of Nova Scotia
46.57
-0.11%
TD The Toronto-Dominion Bank
57.25
+0.76%
CM Canadian Imperial Bank of Commerce
47.22
+0.36%
NA.TO National Bank of Canada
110.12
-0.28%
RY.TO Royal Bank of Canada
133.52
+0.17%
BNS.TO The Bank of Nova Scotia
64.14
-0.12%
CM.TO Canadian Imperial Bank of Commerce
65.02
+0.34%
TD.TO The Toronto-Dominion Bank
78.85
+0.73%
HSBC HSBC Holdings plc
40.39
+1.03%