Bank of Montreal (BMO.TO) TSX
187.76
-0.5(-0.27%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
187.76
-0.5(-0.27%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 186.74 | 187.76 | 187.76 | 190.3 | 185.94 | 904,606 |
| March 23, 2026 | 186.14 | 188.26 | 188.26 | 189.46 | 185.96 | 1.6M |
| March 20, 2026 | 186.53 | 183.59 | 183.59 | 187.5 | 182.37 | 5.57M |
| March 19, 2026 | 187.85 | 187.63 | 187.63 | 188.53 | 186.32 | 1.69M |
| March 18, 2026 | 190.39 | 189.61 | 189.61 | 192.26 | 189.36 | 1.09M |
| March 17, 2026 | 192.73 | 191.65 | 191.65 | 192.98 | 191.6 | 1.01M |
| March 16, 2026 | 188 | 191.29 | 191.29 | 192.12 | 188 | 1.73M |
| March 13, 2026 | 190 | 186.15 | 186.15 | 191.44 | 185.97 | 1.55M |
| March 12, 2026 | 191.29 | 189.43 | 189.43 | 191.5 | 188.96 | 1.99M |
| March 11, 2026 | 193.7 | 192.99 | 192.99 | 194.94 | 192.74 | 1.63M |
| March 10, 2026 | 194 | 194.35 | 194.35 | 195.89 | 192.06 | 1.41M |
| March 09, 2026 | 190 | 192.74 | 192.74 | 193.6 | 188.7 | 2.15M |
| March 06, 2026 | 194 | 193.14 | 193.14 | 194.53 | 191.7 | 1.54M |
| March 05, 2026 | 197.4 | 196.9 | 196.9 | 198.45 | 195.08 | 1.99M |
| March 04, 2026 | 197 | 199.29 | 199.29 | 199.42 | 196.75 | 1.12M |
| March 03, 2026 | 195.7 | 196.65 | 196.65 | 197.83 | 194.12 | 1.88M |
| March 02, 2026 | 193.82 | 198.9 | 198.9 | 199.83 | 192.74 | 1.59M |
| February 27, 2026 | 201.8 | 196.31 | 196.31 | 202 | 195.71 | 4.79M |
| February 26, 2026 | 202.52 | 203.64 | 203.64 | 203.71 | 201.16 | 1.57M |
| February 25, 2026 | 199 | 202.52 | 202.52 | 204.57 | 197.99 | 2.77M |
| February 24, 2026 | 194.9 | 195.06 | 195.06 | 195.82 | 194.16 | 2.28M |
| February 23, 2026 | 199.71 | 194.97 | 194.97 | 201.05 | 193.8 | 3.58M |
| February 20, 2026 | 196.25 | 199.76 | 0 | 199.9 | 195.45 | 1.69M |
| February 19, 2026 | 194.38 | 196.75 | 0 | 196.76 | 194 | 2.52M |
| February 18, 2026 | 194.06 | 195.15 | 0 | 195.83 | 193.91 | 1.18M |
| February 17, 2026 | 192.65 | 192.93 | 0 | 194.01 | 191.82 | 2.03M |
| February 13, 2026 | 190.35 | 192.17 | 0 | 192.3 | 188.59 | 1.62M |
| February 12, 2026 | 195.51 | 190.78 | 0 | 196 | 190.25 | 3.44M |
| February 11, 2026 | 198.06 | 195 | 0 | 198.68 | 194.83 | 3.65M |
| February 10, 2026 | 196.64 | 197.49 | 0 | 197.76 | 195.89 | 2.9M |
| February 09, 2026 | 194.04 | 196.29 | 0 | 196.36 | 193.49 | 4.18M |
| February 06, 2026 | 192.39 | 193.48 | 0 | 193.87 | 192.16 | 2.7M |
| February 05, 2026 | 191.22 | 191.6 | 0 | 192.5 | 189.82 | 3.9M |
| February 04, 2026 | 194.24 | 192.46 | 0 | 194.88 | 191.46 | 5.23M |
| February 03, 2026 | 191 | 193.03 | 0 | 193.08 | 190.2 | 4.71M |
| February 02, 2026 | 185.34 | 189.35 | 0 | 190.16 | 185.1 | 3.5M |
| January 30, 2026 | 187.08 | 185.37 | 0 | 188 | 184.14 | 3.9M |
| January 29, 2026 | 188.33 | 190.9 | 0 | 191.02 | 188.27 | 5.17M |
| January 28, 2026 | 187.98 | 188.81 | 0 | 190.74 | 187.34 | 6.66M |
| January 27, 2026 | 187 | 187.4 | 0 | 188.53 | 187 | 4.13M |
| January 26, 2026 | 188.35 | 187.61 | 0 | 189.55 | 187 | 2.89M |
| January 23, 2026 | 191.02 | 188.62 | 0 | 191.14 | 186.97 | 3.91M |
| January 22, 2026 | 188.54 | 191.15 | 0 | 191.51 | 188.38 | 2.5M |
| January 21, 2026 | 185.95 | 187.66 | 0 | 188.82 | 185.54 | 1.73M |
| January 20, 2026 | 188.01 | 185.82 | 0 | 188.15 | 184.8 | 2.19M |
| January 19, 2026 | 188.64 | 188.64 | 0 | 189.63 | 187.59 | 896,300 |
| January 16, 2026 | 187.36 | 189.81 | 0 | 190.98 | 187.25 | 2.47M |
| January 15, 2026 | 185.69 | 187.44 | 0 | 187.44 | 185.35 | 1.28M |
| January 14, 2026 | 183.21 | 185.09 | 0 | 185.09 | 181.86 | 1.88M |
| January 13, 2026 | 186.04 | 183.6 | 0 | 186.5 | 182.9 | 2.9M |
| January 12, 2026 | 183.9 | 185.94 | 0 | 186 | 183.58 | 2.52M |
| January 09, 2026 | 185.61 | 184.56 | 0 | 185.99 | 183.83 | 3.36M |
| January 08, 2026 | 182.91 | 184.86 | 0 | 185.82 | 182.91 | 3.31M |
| January 07, 2026 | 183.08 | 183.27 | 0 | 184.74 | 182.58 | 2.66M |
| January 06, 2026 | 184.41 | 183.69 | 0 | 185.86 | 183.23 | 3.53M |
| January 05, 2026 | 181.56 | 184.59 | 0 | 184.95 | 181.55 | 2.48M |
| January 02, 2026 | 178.9 | 181.61 | 0 | 181.61 | 178.31 | 1.83M |
| December 31, 2025 | 178.76 | 178.25 | 0 | 179.15 | 177.91 | 980,400 |
| December 30, 2025 | 179.96 | 178.75 | 0 | 180.55 | 178.69 | 1.5M |
| December 29, 2025 | 178.21 | 179.81 | 0 | 180.52 | 178.21 | 1.49M |