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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	198.06	195	195	198.68	194.83	3.57M
February 10, 2026	196.64	197.49	197.49	197.76	195.89	2.9M
February 09, 2026	194.04	196.29	196.29	196.36	193.49	4.18M
February 06, 2026	192.39	193.48	193.48	193.86	192.16	2.62M
February 05, 2026	191.22	191.6	191.6	192.5	189.82	3.58M
February 04, 2026	194.24	192.46	192.46	194.88	191.46	5.23M
February 03, 2026	191	193.03	193.03	193.08	190.2	4.71M
February 02, 2026	185.34	189.35	189.35	190.16	185.1	3.5M
January 30, 2026	187.08	185.37	185.37	188	184.14	3.9M
January 29, 2026	188.33	190.9	189.23	191.02	188.27	5.17M
January 28, 2026	187.98	188.81	188.81	190.74	187.34	6.65M
January 27, 2026	187	187.4	187.4	188.53	187	4.13M
January 26, 2026	188.35	187.61	187.61	189.55	187	2.89M
January 23, 2026	191.02	188.62	188.62	191.14	186.97	3.91M
January 22, 2026	188.54	191.15	191.15	191.51	188.38	2.5M
January 21, 2026	185.95	187.66	187.66	188.82	185.54	1.73M
January 20, 2026	188.01	185.82	185.82	188.15	184.8	2.19M
January 19, 2026	188.64	188.64	188.64	189.63	187.59	896,300
January 16, 2026	187.36	189.81	189.81	190.98	187.25	2.47M
January 15, 2026	185.69	187.44	187.44	187.44	185.35	1.28M
January 14, 2026	183.21	185.09	185.09	185.09	181.86	1.88M
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

Bank of Montreal (BMO.TO) TSX