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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	177.21	178.24	178.24	179.57	177.02	2.4M
December 04, 2025	177.85	176.82	176.82	178.95	171.78	4.03M
December 03, 2025	175.75	177.02	177.02	177.21	175.75	2.17M
December 02, 2025	174.35	175.78	175.78	176.38	173.87	3.2M
December 01, 2025	175.8	173.82	173.82	176.25	172.88	1.84M
November 28, 2025	176.01	176.91	176.91	177.07	175.43	1.16M
November 27, 2025	175.81	175.99	175.99	176.91	175.76	482,714
November 26, 2025	175.25	176.07	176.07	176.1	174.83	3.07M
November 25, 2025	171.94	174.62	174.62	175.15	171.94	1.99M
November 24, 2025	171.34	172.6	172.6	172.91	170.23	2.45M
November 21, 2025	169.99	170.64	170.64	171.04	169.37	1.4M
November 20, 2025	172.38	169.13	169.13	172.75	168.92	1.78M
November 19, 2025	170.53	171.21	171.21	171.43	169.82	1.31M
November 18, 2025	170.48	170.2	170.2	171.12	169.4	1.69M
November 17, 2025	172.87	171.68	171.68	173.73	170.88	2.86M
November 14, 2025	173	173.92	173.92	173.92	171.1	2.65M
November 13, 2025	176.38	174.2	174.2	177.02	173.78	1.86M
November 12, 2025	176	176.88	176.88	177.4	175.53	2.9M
November 11, 2025	175.85	175.39	175.39	176.26	174.89	1.15M
November 10, 2025	173.67	175.73	175.73	175.79	173.67	3.58M
November 07, 2025	173.14	173.38	173.38	173.54	171.43	2.45M
November 06, 2025	173.7	173.67	173.67	174.09	172.48	2.42M
November 05, 2025	173.54	173.21	173.21	174.18	172.3	3.03M
November 04, 2025	175.23	172.72	172.72	175.47	172.11	4.38M
November 03, 2025	173.27	175.49	175.49	175.65	173.08	6.31M
October 31, 2025	173.04	174.23	174.23	174.5	172.5	1.57M
October 30, 2025	173.75	173.05	173.05	174.63	172.39	3.96M
October 29, 2025	178.43	175.7	174.07	178.43	175.16	3.28M
October 28, 2025	178.78	177.5	177.5	178.78	176.77	6.19M
October 27, 2025	178.75	178.04	178.04	178.75	176.67	6.6M
October 24, 2025	176.65	177.23	177.23	177.28	176.45	2.02M
October 23, 2025	176.01	176.12	176.12	176.71	175.69	1.55M
October 22, 2025	175.66	175.76	175.76	176.37	175.32	2.42M
October 21, 2025	176.28	175.65	175.65	177.1	175.6	1.48M
October 20, 2025	175.65	176.49	176.49	177	175.64	1.07M
October 17, 2025	175.35	175.05	175.05	177	174.91	2.34M
October 16, 2025	180.15	175.35	175.35	180.88	173.7	2.42M
October 15, 2025	179.96	180.13	180.13	181.61	179.69	1.9M
October 14, 2025	176.1	179.25	179.25	179.55	175.53	2.39M
October 10, 2025	177.79	175.98	175.98	178.5	175.83	2.64M
October 09, 2025	177.56	177.43	177.43	177.67	176.64	1.78M
October 08, 2025	180	177.46	177.46	180.35	176.82	2.52M
October 07, 2025	180.77	179.63	179.63	181.39	179.25	1.64M
October 06, 2025	180.94	180.48	180.48	181	178.14	2.6M
October 03, 2025	179.95	180.02	180.02	180.43	176.09	3.9M
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

Bank of Montreal (BMO.TO) TSX