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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	186.04	183.6	183.6	186.5	182.9	2.87M
January 12, 2026	183.9	185.94	185.94	186	183.58	2.52M
January 09, 2026	185.61	184.56	184.56	185.99	183.83	3.36M
January 08, 2026	182.91	184.86	184.86	185.82	182.91	3.31M
January 07, 2026	183.08	183.27	183.27	184.74	182.58	2.66M
January 06, 2026	184.41	183.69	183.69	185.86	183.23	3.53M
January 05, 2026	181.56	184.59	184.59	184.95	181.55	2.48M
January 02, 2026	178.9	181.61	181.61	181.61	178.31	1.82M
December 31, 2025	178.76	178.25	178.25	179.15	177.91	980,400
December 30, 2025	179.96	178.75	178.75	180.55	178.69	1.5M
December 29, 2025	178.21	179.81	179.81	180.52	178.21	1.49M
December 23, 2025	178.42	178.43	178.43	179.89	178.2	1.05M
December 22, 2025	178.77	178.46	178.46	179.37	177.73	2.11M
December 19, 2025	178.25	178.98	178.98	179.86	178.24	4.26M
December 18, 2025	177.98	177.68	177.68	178.17	177.22	1.13M
December 17, 2025	180.26	177.03	177.03	180.26	176.27	1.51M
December 16, 2025	181.37	179.57	179.57	181.9	178.9	1.78M
December 15, 2025	181.85	181.91	181.91	182.53	181.23	1.12M
December 12, 2025	182.05	181.3	181.3	182.89	181	1.25M
December 11, 2025	178.77	181.91	181.91	182.33	178.77	2.27M
December 10, 2025	175.12	178.76	178.76	179.24	175.12	3.87M
December 09, 2025	175.95	175.23	175.23	176.72	175.05	2.02M
December 08, 2025	177.52	175.45	175.45	177.85	175.2	3.72M
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

Bank of Montreal (BMO.TO) TSX