Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	184.99	188.53	184.92	188.42	188.42	2.77%	2,027,170
Mar 30, 2026	184.48	185.40	182.11	183.35	183.35	0.17%	2,008,553
Mar 27, 2026	182.38	183.03	180.30	183.03	183.03	-0.29%	1,972,449
Mar 26, 2026	187.66	189.78	183.28	183.56	183.56	-3.12%	1,807,484
Mar 25, 2026	189.69	190.50	188.97	189.47	189.47	0.92%	1,555,831
Mar 24, 2026	186.74	190.30	185.94	187.75	187.75	-0.27%	916,466
Mar 23, 2026	186.14	189.46	185.96	188.26	188.26	2.54%	1,599,093
Mar 20, 2026	186.53	187.50	182.37	183.59	183.59	-2.15%	5,559,864
Mar 19, 2026	187.85	188.53	186.32	187.63	187.63	-1.04%	1,691,838
Mar 18, 2026	190.39	192.26	189.36	189.61	189.61	-1.06%	1,093,497
Mar 17, 2026	192.73	192.98	191.60	191.65	191.65	0.19%	1,010,648
Mar 16, 2026	188.00	192.12	188.00	191.29	191.29	2.76%	1,727,209
Mar 13, 2026	190.00	191.44	185.97	186.15	186.15	-1.73%	1,554,474
Mar 12, 2026	191.29	191.50	188.96	189.43	189.43	-1.84%	1,990,965
Mar 11, 2026	193.70	194.94	192.74	192.99	192.99	-0.70%	1,631,557
Mar 10, 2026	194.00	195.89	192.06	194.35	194.35	0.84%	1,410,104
Mar 9, 2026	190.00	193.60	188.70	192.74	192.74	-0.21%	2,152,755
Mar 6, 2026	194.00	194.53	191.70	193.14	193.14	-1.91%	1,537,362
Mar 5, 2026	197.40	198.45	195.08	196.90	196.90	-1.20%	1,992,870
Mar 4, 2026	197.00	199.42	196.75	199.29	199.29	1.34%	1,135,126
Mar 3, 2026	195.70	197.83	194.12	196.65	196.65	-1.13%	1,888,832
Mar 2, 2026	193.82	199.83	192.74	198.90	198.90	1.32%	1,590,175
Feb 27, 2026	201.80	202.00	195.71	196.31	196.31	-3.60%	4,785,588
Feb 26, 2026	202.52	203.71	201.16	203.64	203.64	0.55%	1,565,561
Feb 25, 2026	199.00	204.57	197.99	202.52	202.52	3.82%	2,752,796
Feb 24, 2026	194.90	195.82	194.16	195.06	195.06	0.05%	2,283,705
Feb 23, 2026	199.71	201.05	193.80	194.97	194.97	-2.40%	3,579,248
Feb 20, 2026	196.25	199.90	195.45	199.76	199.76	1.53%	1,694,149
Feb 19, 2026	194.38	196.76	194.00	196.75	196.75	0.82%	2,515,177
Feb 18, 2026	194.06	195.83	193.91	195.15	195.15	1.15%	1,184,029
Feb 17, 2026	192.65	194.01	191.82	192.93	192.93	0.40%	2,029,627
Feb 13, 2026	190.35	192.30	188.59	192.17	192.17	0.73%	1,623,516
Feb 12, 2026	195.51	196.00	190.25	190.78	190.78	-2.16%	3,437,526
Feb 11, 2026	198.06	198.68	194.83	195.00	195.00	-1.26%	3,647,351
Feb 10, 2026	196.64	197.76	195.89	197.49	197.49	0.61%	2,895,376
Feb 9, 2026	194.04	196.36	193.49	196.29	196.29	1.45%	4,179,235
Feb 6, 2026	192.39	193.87	192.16	193.48	193.48	0.98%	2,703,531
Feb 5, 2026	191.22	192.50	189.82	191.60	191.60	-0.45%	3,898,279
Feb 4, 2026	194.24	194.88	191.46	192.46	192.46	-0.30%	5,232,894
Feb 3, 2026	191.00	193.08	190.20	193.03	193.03	1.94%	4,707,273
Feb 2, 2026	185.34	190.16	185.10	189.35	189.35	2.15%	3,500,579
Jan 30, 2026	187.08	188.00	184.14	185.37	185.37	-2.90%	3,898,206
Jan 29, 2026	188.33	191.02	188.27	190.90	189.23	1.11%	5,171,997
Jan 28, 2026	187.98	190.74	187.34	188.81	187.16	0.75%	6,659,502
Jan 27, 2026	187.00	188.53	187.00	187.40	185.76	-0.11%	4,131,805
Jan 26, 2026	188.35	189.55	187.00	187.61	185.97	-0.54%	2,886,947
Jan 23, 2026	191.02	191.14	186.97	188.62	186.97	-1.32%	3,910,618
Jan 22, 2026	188.54	191.51	188.38	191.15	189.48	1.86%	2,497,079
Jan 21, 2026	185.95	188.82	185.54	187.66	186.02	0.99%	1,726,863
Jan 20, 2026	188.01	188.15	184.80	185.82	184.19	-1.49%	2,187,870