Bank of Montreal (TSX:BMO)
Canada · Delayed Price · Currency is CAD 172.40
+1.91 (1.12%)
Sep 4, 2025, 3:07 PM EDT
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 170.83 | 172.47 | 170.68 | 172.35 | 172.35 | 1.09% | 731,944 |
| Sep 3, 2025 | 168.00 | 170.55 | 167.97 | 170.49 | 170.49 | 1.64% | 1,667,411 |
| Sep 2, 2025 | 164.91 | 167.79 | 164.91 | 167.74 | 167.74 | 0.93% | 1,784,300 |
| Aug 29, 2025 | 163.50 | 166.37 | 163.32 | 166.19 | 166.19 | 1.32% | 3,300,600 |
| Aug 28, 2025 | 165.00 | 165.00 | 163.04 | 164.03 | 164.03 | -0.12% | 1,632,620 |
| Aug 27, 2025 | 165.25 | 166.59 | 163.30 | 164.22 | 164.22 | -0.57% | 3,234,312 |
| Aug 26, 2025 | 160.00 | 165.20 | 159.50 | 165.16 | 165.16 | 4.68% | 4,357,300 |
| Aug 25, 2025 | 158.20 | 158.83 | 157.45 | 157.78 | 157.78 | -0.57% | 2,611,007 |
| Aug 22, 2025 | 156.92 | 158.72 | 156.65 | 158.68 | 158.68 | 1.38% | 1,803,000 |
| Aug 21, 2025 | 155.92 | 156.81 | 155.92 | 156.52 | 156.52 | 0.06% | 2,161,639 |
| Aug 20, 2025 | 157.30 | 157.64 | 156.05 | 156.42 | 156.42 | -0.31% | 1,491,730 |
| Aug 19, 2025 | 156.03 | 157.18 | 156.03 | 156.91 | 156.91 | 0.50% | 1,050,700 |
| Aug 18, 2025 | 156.10 | 156.31 | 155.58 | 156.13 | 156.13 | -0.36% | 1,451,500 |
| Aug 15, 2025 | 157.47 | 157.82 | 156.63 | 156.70 | 156.70 | -0.57% | 2,259,130 |
| Aug 14, 2025 | 157.76 | 158.00 | 156.47 | 157.60 | 157.60 | -0.10% | 1,202,702 |
| Aug 13, 2025 | 156.80 | 157.78 | 156.74 | 157.76 | 157.76 | 1.08% | 1,612,100 |
| Aug 12, 2025 | 156.19 | 156.53 | 155.66 | 156.07 | 156.07 | 0.41% | 2,866,100 |
| Aug 11, 2025 | 155.37 | 156.09 | 155.32 | 155.43 | 155.43 | 0.14% | 4,475,800 |
| Aug 8, 2025 | 155.20 | 155.60 | 154.71 | 155.21 | 155.21 | 0.25% | 1,303,309 |
| Aug 7, 2025 | 155.20 | 155.50 | 154.54 | 154.83 | 154.83 | 0.07% | 1,331,400 |
| Aug 6, 2025 | 154.60 | 155.20 | 154.04 | 154.72 | 154.72 | 0.32% | 1,794,100 |
| Aug 5, 2025 | 154.23 | 154.91 | 153.36 | 154.22 | 154.22 | 0.85% | 3,695,000 |
| Aug 1, 2025 | 151.91 | 153.25 | 151.06 | 152.92 | 152.92 | -0.01% | 6,375,300 |
| Jul 31, 2025 | 153.14 | 154.13 | 152.06 | 152.94 | 152.94 | -0.63% | 4,743,104 |
| Jul 30, 2025 | 154.25 | 154.93 | 153.61 | 153.91 | 153.91 | -1.38% | 3,993,900 |
| Jul 29, 2025 | 156.01 | 156.35 | 155.61 | 156.06 | 154.43 | 0.21% | 2,656,100 |
| Jul 28, 2025 | 156.60 | 156.60 | 155.39 | 155.73 | 154.10 | -0.72% | 4,615,900 |
| Jul 25, 2025 | 155.00 | 156.93 | 154.58 | 156.86 | 155.22 | 0.76% | 6,229,430 |
| Jul 24, 2025 | 157.20 | 157.20 | 155.39 | 155.68 | 154.05 | -0.27% | 4,817,025 |
| Jul 23, 2025 | 156.64 | 157.43 | 155.90 | 156.10 | 154.47 | -0.11% | 2,271,443 |
| Jul 22, 2025 | 157.16 | 157.59 | 156.08 | 156.27 | 154.64 | -0.65% | 2,039,400 |
| Jul 21, 2025 | 156.90 | 157.80 | 156.79 | 157.30 | 155.66 | 0.29% | 3,396,200 |
| Jul 18, 2025 | 157.18 | 157.22 | 156.33 | 156.85 | 155.21 | -0.22% | 1,423,100 |
| Jul 17, 2025 | 155.00 | 157.39 | 154.84 | 157.19 | 155.55 | 0.98% | 2,233,008 |
| Jul 16, 2025 | 155.13 | 155.80 | 154.15 | 155.67 | 154.04 | 0.63% | 1,551,900 |
| Jul 15, 2025 | 155.46 | 155.83 | 154.37 | 154.69 | 153.07 | -0.56% | 1,802,720 |
| Jul 14, 2025 | 155.56 | 155.91 | 155.00 | 155.56 | 153.94 | -0.06% | 1,823,600 |
| Jul 11, 2025 | 155.68 | 156.15 | 154.96 | 155.66 | 154.03 | -0.61% | 2,565,339 |
| Jul 10, 2025 | 154.47 | 156.94 | 154.47 | 156.61 | 154.97 | 1.20% | 3,774,448 |
| Jul 9, 2025 | 154.65 | 155.65 | 154.46 | 154.75 | 153.13 | 0.35% | 2,365,600 |
| Jul 8, 2025 | 153.00 | 154.37 | 153.00 | 154.21 | 152.60 | 0.82% | 1,976,400 |
| Jul 7, 2025 | 153.90 | 154.47 | 152.68 | 152.96 | 151.36 | -0.55% | 2,991,106 |
| Jul 4, 2025 | 153.52 | 154.20 | 153.51 | 153.80 | 152.19 | -0.19% | 540,431 |
| Jul 3, 2025 | 152.35 | 154.10 | 152.22 | 154.09 | 152.48 | 1.14% | 1,734,505 |
| Jul 2, 2025 | 151.50 | 152.49 | 151.05 | 152.35 | 150.76 | 0.95% | 2,590,100 |
| Jun 30, 2025 | 150.00 | 150.93 | 149.60 | 150.91 | 149.33 | 0.90% | 3,289,232 |
| Jun 27, 2025 | 148.59 | 149.98 | 148.59 | 149.56 | 148.00 | 0.46% | 2,892,531 |
| Jun 26, 2025 | 146.40 | 148.87 | 146.40 | 148.87 | 147.32 | 1.74% | 3,312,922 |
| Jun 25, 2025 | 146.34 | 146.66 | 146.00 | 146.33 | 144.80 | -0.15% | 1,328,502 |
| Jun 24, 2025 | 145.46 | 146.80 | 145.30 | 146.55 | 145.02 | 1.28% | 1,862,644 |