Bank of Montreal (TSX:BMO)
Canada · Delayed Price · Currency is CAD 156.36
+0.93 (0.60%)
Aug 12, 2025, 1:49 PM EDT
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 156.19 | 156.52 | 155.66 | 156.37 | 156.37 | 0.60% | 1,275,278 |
| 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 |
| Jun 23, 2025 | 144.33 | 144.92 | 143.35 | 144.70 | 143.19 | 0.04% | 1,318,441 |
| Jun 20, 2025 | 145.28 | 145.31 | 144.15 | 144.64 | 143.13 | 0.26% | 3,599,525 |
| Jun 19, 2025 | 145.31 | 145.75 | 144.08 | 144.27 | 142.76 | -0.89% | 1,033,943 |
| Jun 18, 2025 | 145.18 | 145.75 | 144.74 | 145.57 | 144.05 | 0.46% | 1,171,534 |
| Jun 17, 2025 | 144.86 | 145.34 | 144.40 | 144.91 | 143.40 | -0.19% | 1,379,801 |
| Jun 16, 2025 | 145.98 | 147.05 | 145.06 | 145.19 | 143.67 | -0.07% | 1,322,639 |
| Jun 13, 2025 | 146.55 | 146.62 | 145.23 | 145.29 | 143.77 | -1.57% | 1,428,219 |
| Jun 12, 2025 | 147.47 | 147.75 | 146.85 | 147.60 | 146.06 | 0.21% | 819,000 |
| Jun 11, 2025 | 147.70 | 148.00 | 147.18 | 147.29 | 145.75 | -0.18% | 802,200 |
| Jun 10, 2025 | 148.05 | 148.18 | 147.23 | 147.55 | 146.01 | -0.24% | 1,097,934 |
| Jun 9, 2025 | 147.41 | 148.40 | 147.34 | 147.91 | 146.37 | -0.26% | 893,100 |
| Jun 6, 2025 | 148.92 | 149.32 | 148.00 | 148.29 | 146.74 | 0.18% | 1,304,241 |
| Jun 5, 2025 | 148.50 | 148.69 | 147.45 | 148.02 | 146.47 | -0.07% | 1,156,500 |
| Jun 4, 2025 | 147.94 | 148.50 | 147.28 | 148.12 | 146.57 | 0.12% | 1,244,019 |
| Jun 3, 2025 | 148.19 | 148.29 | 147.33 | 147.94 | 146.39 | 0.07% | 1,441,000 |
| Jun 2, 2025 | 147.00 | 148.02 | 146.38 | 147.83 | 146.29 | 0.31% | 1,928,332 |