Bank of Montreal - BMO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	182.17	181.86	181.86	182.17	180.86	1.83M
October 01, 2025	181.33	181.82	181.82	182.63	181.26	1.41M
September 30, 2025	180.79	181.35	181.35	181.42	179.15	1.87M
September 29, 2025	182	180.79	180.79	182.9	180.63	1.56M
September 26, 2025	181	182	182	182.51	180.69	1.45M
September 25, 2025	178	180.47	180.47	180.59	177.56	2.12M
September 24, 2025	181.25	178.45	178.45	181.44	178.22	1.62M
September 23, 2025	179.37	180.77	180.77	181.12	178.97	1.48M
September 22, 2025	179.46	179.14	179.14	180.08	178.8	2.58M
September 19, 2025	181	179.87	179.87	181	178.33	5.16M
September 18, 2025	178.55	178.52	178.52	180.8	177.83	2.54M
September 17, 2025	178.56	178.62	178.62	180.56	178.34	1.69M
September 16, 2025	175.98	178.62	178.62	178.85	175.15	2.21M
September 15, 2025	174.86	176.05	176.05	176.2	174.45	1.14M
September 12, 2025	175.2	174.93	174.93	175.88	174.71	923,226
September 11, 2025	175.29	175.36	175.36	176.22	175.04	1.39M
September 10, 2025	175.35	175.11	175.11	175.8	174.61	2.29M
September 09, 2025	174.93	175.3	175.3	176.29	174.25	1.52M
September 08, 2025	174.83	175.38	175.38	175.44	174.03	1.32M
September 05, 2025	174.22	174.72	174.72	175.61	173.1	1.97M
September 04, 2025	170.83	173.13	173.13	173.23	170.68	1.94M
September 03, 2025	168	170.49	170.49	170.55	167.97	1.67M
September 02, 2025	164.91	167.74	167.74	167.79	164.91	1.78M
August 29, 2025	163.5	166.19	166.19	166.37	163.32	3.3M
August 28, 2025	165	164.03	164.03	165	163.04	1.63M
August 27, 2025	165.25	164.22	164.22	166.59	163.3	3.23M
August 26, 2025	160	165.16	165.16	165.2	159.5	4.36M
August 25, 2025	158.2	157.78	157.78	158.83	157.45	2.61M
August 22, 2025	156.92	158.68	158.68	158.72	156.65	1.8M
August 21, 2025	155.92	156.52	156.52	156.81	155.92	2.16M
August 20, 2025	157.3	156.42	156.42	157.64	156.05	1.48M
August 19, 2025	156.03	156.91	156.91	157.18	156.03	1.03M
August 18, 2025	156.1	156.13	156.13	156.31	155.58	1.45M
August 15, 2025	157.47	156.7	156.7	157.82	156.63	2.26M
August 14, 2025	157.76	157.6	157.6	158	156.47	1.18M
August 13, 2025	156.8	157.76	157.76	157.78	156.74	1.61M
August 12, 2025	156.19	156.07	156.07	156.53	155.66	2.87M
August 11, 2025	155.37	155.43	155.43	156.09	155.32	4.48M
August 08, 2025	155.2	155.21	155.21	155.6	154.71	1.3M
August 07, 2025	155.2	154.83	154.83	155.5	154.54	1.33M
August 06, 2025	154.6	154.72	154.72	155.2	154.04	1.79M
August 05, 2025	154.23	154.22	154.22	154.91	153.36	3.68M
August 01, 2025	151.91	152.92	152.92	153.25	151.06	6.38M
July 31, 2025	153.14	152.94	152.94	154.13	152.06	4.74M
July 30, 2025	154.25	153.91	153.91	154.93	153.61	3.99M
July 29, 2025	156.01	156.06	154.43	156.35	155.61	2.66M
July 28, 2025	156.6	155.73	154.1	156.6	155.39	4.62M
July 25, 2025	155	156.86	155.22	156.93	154.58	6.23M
July 24, 2025	157.2	155.68	154.05	157.2	155.39	4.82M
July 23, 2025	156.64	156.1	154.47	157.43	155.9	2.27M
July 22, 2025	157.16	156.27	154.64	157.59	156.08	2.04M
July 21, 2025	156.9	157.3	155.66	157.8	156.79	3.4M
July 18, 2025	157.18	156.85	156.85	157.22	156.33	1.42M
July 17, 2025	155	157.19	157.19	157.39	154.84	2.23M
July 16, 2025	155.13	155.67	155.67	155.8	154.15	1.55M
July 15, 2025	155.46	154.69	154.69	155.83	154.37	1.8M
July 14, 2025	155.56	155.56	155.56	155.91	155	1.82M
July 11, 2025	155.68	155.66	155.66	156.15	154.96	2.57M
July 10, 2025	154.47	156.61	156.61	156.94	154.47	3.77M
July 09, 2025	154.65	154.75	154.75	155.65	154.46	2.37M

Bank of Montreal (BMO.TO) TSX