Bank of Montreal (TSX:BMO)
Canada
· Delayed Price · Currency is CAD 138.00
+2.20 (1.62%)
May 8, 2025, 4:00 PM EDT
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 136.60 | 138.60 | 136.25 | 138.00 | 138.00 | 1.62% | 3,306,222 |
| May 7, 2025 | 135.69 | 136.04 | 134.98 | 135.80 | 135.80 | 0.56% | 3,452,311 |
| May 6, 2025 | 134.68 | 135.40 | 134.46 | 135.04 | 135.04 | -0.03% | 2,489,320 |
| May 5, 2025 | 133.79 | 135.69 | 133.79 | 135.08 | 135.08 | 0.18% | 3,899,300 |
| May 2, 2025 | 134.82 | 134.96 | 133.99 | 134.84 | 134.84 | 1.18% | 4,959,900 |
| May 1, 2025 | 132.04 | 134.06 | 131.20 | 133.27 | 133.27 | 0.89% | 3,309,344 |
| Apr 30, 2025 | 131.45 | 132.09 | 129.73 | 132.09 | 132.09 | 0.18% | 8,602,603 |
| Apr 29, 2025 | 130.80 | 131.96 | 130.13 | 131.85 | 131.85 | -0.47% | 7,628,100 |
| Apr 28, 2025 | 131.71 | 132.84 | 131.71 | 132.47 | 130.88 | 0.57% | 2,847,200 |
| Apr 25, 2025 | 132.00 | 132.84 | 131.30 | 131.72 | 130.14 | -0.45% | 7,224,200 |
| Apr 24, 2025 | 130.63 | 132.40 | 130.63 | 132.32 | 130.73 | 1.28% | 5,659,700 |
| Apr 23, 2025 | 132.59 | 132.88 | 129.82 | 130.65 | 129.08 | 0.44% | 7,343,800 |
| Apr 22, 2025 | 128.73 | 130.25 | 128.65 | 130.08 | 128.52 | 1.82% | 2,331,313 |
| Apr 21, 2025 | 128.33 | 129.02 | 126.91 | 127.75 | 126.22 | -1.21% | 2,334,300 |
| Apr 17, 2025 | 129.24 | 129.65 | 128.01 | 129.32 | 127.77 | 0.47% | 2,547,200 |
| Apr 16, 2025 | 128.87 | 129.59 | 127.28 | 128.72 | 127.18 | -0.56% | 3,571,505 |
| Apr 15, 2025 | 129.20 | 129.84 | 128.26 | 129.44 | 127.89 | 1.10% | 1,949,104 |
| Apr 14, 2025 | 128.50 | 128.76 | 126.88 | 128.03 | 126.49 | 1.18% | 1,527,200 |
| Apr 11, 2025 | 124.25 | 127.01 | 124.25 | 126.54 | 125.02 | 1.66% | 5,241,510 |
| Apr 10, 2025 | 128.00 | 128.21 | 122.75 | 124.47 | 122.98 | -3.88% | 5,434,108 |
| Apr 9, 2025 | 123.54 | 129.84 | 121.31 | 129.50 | 127.95 | 3.77% | 5,333,229 |
| Apr 8, 2025 | 128.69 | 129.10 | 123.84 | 124.79 | 123.29 | -0.67% | 3,383,845 |
| Apr 7, 2025 | 122.00 | 128.50 | 121.97 | 125.63 | 124.12 | -1.11% | 6,337,435 |
| Apr 4, 2025 | 132.65 | 132.72 | 126.23 | 127.04 | 125.52 | -6.11% | 8,836,947 |
| Apr 3, 2025 | 135.56 | 137.53 | 135.21 | 135.31 | 133.69 | -3.18% | 4,555,500 |
| Apr 2, 2025 | 137.24 | 140.04 | 136.53 | 139.76 | 138.08 | 1.25% | 3,169,300 |
| Apr 1, 2025 | 137.41 | 138.60 | 136.01 | 138.04 | 136.38 | 0.45% | 1,971,011 |
| Mar 31, 2025 | 134.98 | 137.90 | 134.13 | 137.42 | 135.77 | 0.72% | 2,657,100 |
| Mar 28, 2025 | 138.25 | 138.70 | 136.28 | 136.44 | 134.80 | -1.78% | 3,829,300 |
| Mar 27, 2025 | 139.00 | 139.45 | 138.29 | 138.91 | 137.24 | -0.32% | 2,251,600 |
| Mar 26, 2025 | 140.79 | 140.93 | 138.80 | 139.35 | 137.68 | -0.62% | 1,768,615 |
| Mar 25, 2025 | 140.20 | 140.88 | 139.85 | 140.22 | 138.54 | 0.52% | 2,179,123 |
| Mar 24, 2025 | 139.82 | 140.47 | 139.29 | 139.49 | 137.82 | 0.58% | 2,142,400 |
| Mar 21, 2025 | 139.43 | 139.74 | 137.86 | 138.68 | 137.02 | -1.01% | 6,579,033 |
| Mar 20, 2025 | 140.02 | 140.87 | 139.65 | 140.10 | 138.42 | -0.31% | 1,219,900 |
| Mar 19, 2025 | 139.98 | 140.82 | 139.41 | 140.53 | 138.84 | 0.67% | 1,513,425 |
| Mar 18, 2025 | 140.15 | 141.11 | 138.94 | 139.59 | 137.91 | -0.32% | 1,576,300 |
| Mar 17, 2025 | 139.25 | 140.22 | 138.22 | 140.04 | 138.36 | 0.63% | 2,427,227 |
| Mar 14, 2025 | 137.41 | 139.68 | 137.26 | 139.17 | 137.50 | 1.57% | 1,649,523 |
| Mar 13, 2025 | 138.16 | 139.79 | 136.98 | 137.02 | 135.38 | -1.71% | 2,078,148 |
| Mar 12, 2025 | 138.07 | 139.55 | 137.31 | 139.41 | 137.74 | 1.53% | 2,038,748 |
| Mar 11, 2025 | 140.08 | 141.41 | 137.24 | 137.31 | 135.66 | -2.64% | 4,066,100 |
| Mar 10, 2025 | 139.78 | 141.64 | 139.59 | 141.04 | 139.35 | -0.40% | 2,212,218 |
| Mar 7, 2025 | 139.75 | 141.88 | 139.25 | 141.61 | 139.91 | 0.87% | 1,536,809 |
| Mar 6, 2025 | 141.49 | 141.57 | 139.51 | 140.39 | 138.70 | -1.55% | 2,654,849 |
| Mar 5, 2025 | 143.31 | 144.55 | 141.41 | 142.60 | 140.89 | -1.10% | 3,459,331 |
| Mar 4, 2025 | 145.79 | 145.83 | 142.28 | 144.18 | 142.45 | -2.23% | 3,518,516 |
| Mar 3, 2025 | 149.07 | 149.78 | 146.66 | 147.47 | 145.70 | -0.87% | 1,849,129 |
| Feb 28, 2025 | 148.31 | 149.03 | 147.10 | 148.76 | 146.97 | - | 4,409,136 |
| Feb 27, 2025 | 149.36 | 150.15 | 148.07 | 148.76 | 146.97 | -0.29% | 3,666,618 |