Bank of Montreal (0UKH.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 03:00PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.51 Dividend | |||||
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 128.57 | 128.63 | 128.57 | 128.63 | 128.63 | 238 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 158 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 129.43 | 129.43 | 129.40 | 129.40 | 129.40 | 485 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | 4 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 130.50 | 130.51 | 130.50 | 130.51 | 130.51 | 213 |
| 26 Mar 2024 | 130.27 | 130.27 | 130.03 | 130.03 | 130.03 | 2,445 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | 102 |
| 20 Mar 2024 | 128.53 | 128.74 | 128.53 | 128.71 | 128.71 | 1,172 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 126.73 | 127.19 | 126.43 | 127.19 | 127.19 | 813 |
| 08 Mar 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | 16 |
| 07 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 39 |
| 06 Mar 2024 | 125.16 | 125.16 | 124.55 | 124.55 | 124.55 | 144 |
| 05 Mar 2024 | 124.21 | 124.36 | 124.09 | 124.09 | 124.09 | 268 |
| 04 Mar 2024 | 123.13 | 123.77 | 123.13 | 123.77 | 123.77 | 50 |
| 01 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 127 |
| 29 Feb 2024 | 121.97 | 121.97 | 121.85 | 121.85 | 121.85 | 26 |
| 28 Feb 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | 72 |
| 27 Feb 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 639 |
| 26 Feb 2024 | 127.85 | 128.65 | 127.85 | 128.65 | 128.65 | 255 |
| 23 Feb 2024 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | 63 |
| 22 Feb 2024 | 128.64 | 129.21 | 128.64 | 129.02 | 129.02 | 444 |
| 21 Feb 2024 | 127.70 | 127.70 | 127.50 | 127.50 | 127.50 | 27 |
| 20 Feb 2024 | 127.73 | 127.80 | 127.73 | 127.80 | 127.80 | 148 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 127.47 | 127.47 | 127.47 | 127.47 | 127.47 | 43 |
| 15 Feb 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | 271 |
| 14 Feb 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | 263 |
| 13 Feb 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | 694 |
| 12 Feb 2024 | 124.71 | 125.54 | 124.71 | 125.54 | 125.54 | 110 |
| 09 Feb 2024 | 123.77 | 123.77 | 123.77 | 123.77 | 123.77 | 243 |
| 08 Feb 2024 | 123.47 | 123.47 | 123.01 | 123.01 | 123.01 | 21 |
| 07 Feb 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | 26 |
| 06 Feb 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 399 |
| 05 Feb 2024 | 124.82 | 124.82 | 124.63 | 124.63 | 124.63 | 139 |
| 02 Feb 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | 55 |
| 01 Feb 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | 58 |
| 31 Jan 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 22 |
| 30 Jan 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | 29 |
| 29 Jan 2024 | 127.82 | 128.14 | 127.82 | 128.14 | 128.14 | 342 |
| 29 Jan 2024 | 1.51 Dividend | |||||
| 26 Jan 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 128.84 | 93 |
| 25 Jan 2024 | 130.70 | 130.70 | 130.45 | 130.45 | 128.94 | 45 |
| 24 Jan 2024 | 129.22 | 129.70 | 129.22 | 129.70 | 128.20 | 216 |
| 23 Jan 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 128.57 | 28 |
| 22 Jan 2024 | 129.43 | 129.43 | 129.09 | 129.21 | 127.71 | 562 |
| 19 Jan 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 124.85 | 70 |
| 18 Jan 2024 | 127.02 | 127.08 | 127.02 | 127.08 | 125.61 | 15 |
| 17 Jan 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 124.96 | 8 |
| 16 Jan 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 124.58 | 31 |
| 15 Jan 2024 | 126.25 | 126.94 | 126.25 | 126.94 | 125.47 | - |
| 12 Jan 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 126.25 | 66 |
| 11 Jan 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 125.65 | 114 |
| 10 Jan 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 128.77 | 11 |
| 09 Jan 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 129.98 | 36 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 129.01 | 66 |
| 29 Dec 2023 | 130.66 | 130.66 | 130.66 | 130.66 | 129.15 | 57 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 124.28 | 124.28 | 124.24 | 124.28 | 122.84 | 869 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 118.88 | 119.29 | 118.65 | 119.17 | 117.79 | 448 |
| 08 Dec 2023 | 118.37 | 118.37 | 118.37 | 118.37 | 117.00 | 458 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.