Skip to main content
Bank of Montreal (TSX:BMO)
Canada flag Canada · Delayed Price · Currency is CAD
147.09
+2.23 (1.54%)
May 28, 2025, 4:00 PM EDT

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025146.67149.95146.59147.09147.091.54%4,612,730
May 27, 2025143.12144.88142.93144.86144.860.69%3,800,500
May 26, 2025143.52144.53143.41143.87143.870.84%644,031
May 23, 2025142.30143.46142.03142.67142.67-0.74%1,703,502
May 22, 2025143.44144.16142.76143.73143.730.27%3,302,800
May 21, 2025143.33143.68142.45143.34143.34-0.53%2,776,000
May 20, 2025144.30144.74143.98144.11144.110.25%2,977,921
May 16, 2025143.66144.09143.32143.75143.750.07%3,281,900
May 15, 2025142.41143.79141.85143.65143.650.34%1,759,100
May 14, 2025142.25143.18142.00143.17143.170.84%2,060,100
May 13, 2025142.06142.26141.08141.98141.980.06%1,212,227
May 12, 2025142.25142.81141.54141.89141.892.29%5,051,133
May 9, 2025138.60138.88138.00138.72138.720.52%2,483,100
May 8, 2025136.60138.60136.25138.00138.001.62%3,306,222
May 7, 2025135.69136.04134.98135.80135.800.56%3,452,311
May 6, 2025134.68135.40134.46135.04135.04-0.03%2,489,320
May 5, 2025133.79135.69133.79135.08135.080.18%3,899,300
May 2, 2025134.82134.96133.99134.84134.841.18%4,959,900
May 1, 2025132.04134.06131.20133.27133.270.89%3,309,344
Apr 30, 2025131.45132.09129.73132.09132.090.18%8,602,603
Apr 29, 2025130.80131.96130.13131.85131.85-0.47%7,628,100
Apr 28, 2025131.71132.84131.71132.47130.880.57%2,847,200
Apr 25, 2025132.00132.84131.30131.72130.14-0.45%7,224,200
Apr 24, 2025130.63132.40130.63132.32130.731.28%5,659,700
Apr 23, 2025132.59132.88129.82130.65129.080.44%7,343,800
Apr 22, 2025128.73130.25128.65130.08128.521.82%2,331,313
Apr 21, 2025128.33129.02126.91127.75126.22-1.21%2,334,300
Apr 17, 2025129.24129.65128.01129.32127.770.47%2,547,200
Apr 16, 2025128.87129.59127.28128.72127.18-0.56%3,571,505
Apr 15, 2025129.20129.84128.26129.44127.891.10%1,949,104
Apr 14, 2025128.50128.76126.88128.03126.491.18%1,527,200
Apr 11, 2025124.25127.01124.25126.54125.021.66%5,241,510
Apr 10, 2025128.00128.21122.75124.47122.98-3.88%5,434,108
Apr 9, 2025123.54129.84121.31129.50127.953.77%5,333,229
Apr 8, 2025128.69129.10123.84124.79123.29-0.67%3,383,845
Apr 7, 2025122.00128.50121.97125.63124.12-1.11%6,337,435
Apr 4, 2025132.65132.72126.23127.04125.52-6.11%8,836,947
Apr 3, 2025135.56137.53135.21135.31133.69-3.18%4,555,500
Apr 2, 2025137.24140.04136.53139.76138.081.25%3,169,300
Apr 1, 2025137.41138.60136.01138.04136.380.45%1,971,011
Mar 31, 2025134.98137.90134.13137.42135.770.72%2,657,100
Mar 28, 2025138.25138.70136.28136.44134.80-1.78%3,829,300
Mar 27, 2025139.00139.45138.29138.91137.24-0.32%2,251,600
Mar 26, 2025140.79140.93138.80139.35137.68-0.62%1,768,615
Mar 25, 2025140.20140.88139.85140.22138.540.52%2,179,123
Mar 24, 2025139.82140.47139.29139.49137.820.58%2,142,400
Mar 21, 2025139.43139.74137.86138.68137.02-1.01%6,579,033
Mar 20, 2025140.02140.87139.65140.10138.42-0.31%1,219,900
Mar 19, 2025139.98140.82139.41140.53138.840.67%1,513,425
Mar 18, 2025140.15141.11138.94139.59137.91-0.32%1,576,300