Bank of Montreal (TSX:BMO)
Canada
· Delayed Price · Currency is CAD 136.44
-2.47 (-1.78%)
Mar 28, 2025, 4:00 PM EST
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 138.25 | 138.70 | 136.28 | 136.44 | 136.44 | -1.78% | 3,823,761 |
| Mar 27, 2025 | 139.00 | 139.45 | 138.29 | 138.91 | 138.91 | -0.32% | 2,251,600 |
| Mar 26, 2025 | 140.79 | 140.93 | 138.80 | 139.35 | 139.35 | -0.62% | 1,768,615 |
| Mar 25, 2025 | 140.20 | 140.88 | 139.85 | 140.22 | 140.22 | 0.52% | 2,179,123 |
| Mar 24, 2025 | 139.82 | 140.47 | 139.29 | 139.49 | 139.49 | 0.58% | 2,142,400 |
| Mar 21, 2025 | 139.43 | 139.74 | 137.86 | 138.68 | 138.68 | -1.01% | 6,579,033 |
| Mar 20, 2025 | 140.02 | 140.87 | 139.65 | 140.10 | 140.10 | -0.31% | 1,219,900 |
| Mar 19, 2025 | 139.98 | 140.82 | 139.41 | 140.53 | 140.53 | 0.67% | 1,513,425 |
| Mar 18, 2025 | 140.15 | 141.11 | 138.94 | 139.59 | 139.59 | -0.32% | 1,576,300 |
| Mar 17, 2025 | 139.25 | 140.22 | 138.22 | 140.04 | 140.04 | 0.63% | 2,427,227 |
| Mar 14, 2025 | 137.41 | 139.68 | 137.26 | 139.17 | 139.17 | 1.57% | 1,649,523 |
| Mar 13, 2025 | 138.16 | 139.79 | 136.98 | 137.02 | 137.02 | -1.71% | 2,078,148 |
| Mar 12, 2025 | 138.07 | 139.55 | 137.31 | 139.41 | 139.41 | 1.53% | 2,038,748 |
| Mar 11, 2025 | 140.08 | 141.41 | 137.24 | 137.31 | 137.31 | -2.64% | 4,066,100 |
| Mar 10, 2025 | 139.78 | 141.64 | 139.59 | 141.04 | 141.04 | -0.40% | 2,212,218 |
| Mar 7, 2025 | 139.75 | 141.88 | 139.25 | 141.61 | 141.61 | 0.87% | 1,536,809 |
| Mar 6, 2025 | 141.49 | 141.57 | 139.51 | 140.39 | 140.39 | -1.55% | 2,654,849 |
| Mar 5, 2025 | 143.31 | 144.55 | 141.41 | 142.60 | 142.60 | -1.10% | 3,459,331 |
| Mar 4, 2025 | 145.79 | 145.83 | 142.28 | 144.18 | 144.18 | -2.23% | 3,518,516 |
| Mar 3, 2025 | 149.07 | 149.78 | 146.66 | 147.47 | 147.47 | -0.87% | 1,849,129 |
| Feb 28, 2025 | 148.31 | 149.03 | 147.10 | 148.76 | 148.76 | - | 4,409,136 |
| Feb 27, 2025 | 149.36 | 150.15 | 148.07 | 148.76 | 148.76 | -0.29% | 3,666,618 |
| Feb 26, 2025 | 149.47 | 150.71 | 147.95 | 149.19 | 149.19 | 0.07% | 3,708,300 |
| Feb 25, 2025 | 145.50 | 151.08 | 145.50 | 149.09 | 149.09 | 4.73% | 5,756,583 |
| Feb 24, 2025 | 142.75 | 143.07 | 142.12 | 142.35 | 142.35 | -0.43% | 2,797,300 |
| Feb 21, 2025 | 143.63 | 144.72 | 142.71 | 142.96 | 142.96 | -0.02% | 2,861,922 |
| Feb 20, 2025 | 143.24 | 143.92 | 142.01 | 142.99 | 142.99 | -0.50% | 1,889,122 |
| Feb 19, 2025 | 143.28 | 143.84 | 142.17 | 143.71 | 143.71 | -0.05% | 2,043,400 |
| Feb 18, 2025 | 143.21 | 144.34 | 142.99 | 143.78 | 143.78 | 0.40% | 3,456,439 |
| Feb 14, 2025 | 142.80 | 143.82 | 142.53 | 143.21 | 143.21 | 0.48% | 2,041,105 |
| Feb 13, 2025 | 141.04 | 142.57 | 140.47 | 142.53 | 142.53 | 1.11% | 2,501,427 |
| Feb 12, 2025 | 142.02 | 142.19 | 140.39 | 140.97 | 140.97 | -0.94% | 1,696,800 |
| Feb 11, 2025 | 141.68 | 142.88 | 141.57 | 142.31 | 142.31 | 0.10% | 4,034,900 |
| Feb 10, 2025 | 142.75 | 143.01 | 141.59 | 142.17 | 142.17 | -0.07% | 3,083,001 |
| Feb 7, 2025 | 142.48 | 142.48 | 141.25 | 142.27 | 142.27 | -0.28% | 1,667,800 |
| Feb 6, 2025 | 142.24 | 142.72 | 141.87 | 142.67 | 142.67 | 1.15% | 2,631,600 |
| Feb 5, 2025 | 139.97 | 141.05 | 139.75 | 141.05 | 141.05 | 1.13% | 2,560,900 |
| Feb 4, 2025 | 142.10 | 142.91 | 139.47 | 139.47 | 139.47 | -1.85% | 3,855,000 |
| Feb 3, 2025 | 135.00 | 142.54 | 135.00 | 142.10 | 142.10 | -1.24% | 7,732,600 |
| Jan 31, 2025 | 143.84 | 145.12 | 143.60 | 143.88 | 143.88 | -0.24% | 6,739,208 |
| Jan 30, 2025 | 144.17 | 144.79 | 143.75 | 144.23 | 144.23 | -0.95% | 4,319,500 |
| Jan 29, 2025 | 144.18 | 145.65 | 144.18 | 145.62 | 144.03 | 0.71% | 4,540,041 |
| Jan 28, 2025 | 144.90 | 145.04 | 143.52 | 144.60 | 143.02 | -0.21% | 4,374,423 |
| Jan 27, 2025 | 144.00 | 146.07 | 143.99 | 144.90 | 143.32 | 0.03% | 6,116,500 |
| Jan 24, 2025 | 143.89 | 145.15 | 143.80 | 144.86 | 143.28 | 0.60% | 7,291,646 |
| Jan 23, 2025 | 144.03 | 144.25 | 143.43 | 143.99 | 142.42 | -0.03% | 3,249,200 |
| Jan 22, 2025 | 143.90 | 144.26 | 143.31 | 144.03 | 142.46 | 0.17% | 2,542,200 |
| Jan 21, 2025 | 143.86 | 144.25 | 143.40 | 143.79 | 142.22 | -0.03% | 3,166,340 |
| Jan 20, 2025 | 143.48 | 144.43 | 143.46 | 143.83 | 142.26 | 0.36% | 710,500 |
| Jan 17, 2025 | 143.28 | 143.78 | 142.61 | 143.32 | 141.76 | 0.34% | 1,560,100 |