Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	193.70	194.94	192.74	193.33	-	-0.52%	735,278
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
Jan 19, 2026	188.64	189.63	187.59	188.64	186.99	-0.62%	896,250
Jan 16, 2026	187.36	190.98	187.25	189.81	188.15	1.26%	2,468,418
Jan 15, 2026	185.69	187.44	185.35	187.44	185.80	1.27%	1,284,835
Jan 14, 2026	183.21	185.09	181.86	185.09	183.47	0.81%	1,882,675
Jan 13, 2026	186.04	186.50	182.90	183.60	181.99	-1.26%	2,898,280
Jan 12, 2026	183.90	186.00	183.58	185.94	184.31	0.75%	2,517,315
Jan 9, 2026	185.61	185.99	183.83	184.56	182.95	-0.16%	3,356,497
Jan 8, 2026	182.91	185.82	182.91	184.86	183.24	0.87%	3,308,423
Jan 7, 2026	183.08	184.74	182.58	183.27	181.67	-0.23%	2,660,240
Jan 6, 2026	184.41	185.86	183.23	183.69	182.08	-0.49%	3,527,499
Jan 5, 2026	181.56	184.95	181.55	184.59	182.98	1.64%	2,475,042
Jan 2, 2026	178.90	181.61	178.31	181.61	180.02	1.88%	1,827,224
Dec 31, 2025	178.76	179.15	177.91	178.25	176.69	-0.28%	980,367
Dec 30, 2025	179.96	180.55	178.69	178.75	177.19	-0.59%	1,503,101