Skip to main content
logo
Bank of Montreal (TSX:BMO)
Canada flag Canada · Delayed Price · Currency is CAD
178.98
+1.30 (0.73%)
At close: Dec 19, 2025

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025178.25179.86178.24178.98178.980.73%4,272,084
Dec 18, 2025177.98178.17177.22177.68177.680.37%1,133,488
Dec 17, 2025180.26180.26176.27177.03177.03-1.41%1,505,902
Dec 16, 2025181.37181.90178.90179.57179.57-1.29%1,785,313
Dec 15, 2025181.85182.53181.23181.91181.910.34%1,119,721
Dec 12, 2025182.05182.89181.00181.30181.30-0.34%1,248,634
Dec 11, 2025178.77182.33178.77181.91181.911.76%2,269,186
Dec 10, 2025175.12179.24175.12178.76178.762.01%3,869,733
Dec 9, 2025175.95176.72175.05175.23175.23-0.13%2,020,533
Dec 8, 2025177.52177.85175.20175.45175.45-1.57%3,724,827
Dec 5, 2025177.21179.57177.02178.24178.240.80%2,410,582
Dec 4, 2025177.85178.95171.78176.82176.82-0.11%4,027,627
Dec 3, 2025175.75177.21175.75177.02177.020.71%2,179,668
Dec 2, 2025174.35176.38173.87175.78175.781.13%3,205,727
Dec 1, 2025175.80176.25172.88173.82173.82-1.75%1,836,082
Nov 28, 2025176.01177.07175.43176.91176.910.52%1,161,692
Nov 27, 2025175.81176.91175.76175.99175.99-0.05%482,714
Nov 26, 2025175.25176.10174.83176.07176.070.83%3,066,228
Nov 25, 2025171.94175.15171.94174.62174.621.17%1,986,359
Nov 24, 2025171.34172.91170.23172.60172.601.15%2,448,939
Nov 21, 2025169.99171.04169.37170.64170.640.89%1,402,393
Nov 20, 2025172.38172.75168.92169.13169.13-1.21%1,778,163
Nov 19, 2025170.53171.43169.82171.21171.210.59%1,347,972
Nov 18, 2025170.48171.12169.40170.20170.20-0.86%1,690,198
Nov 17, 2025172.87173.73170.88171.68171.68-1.29%2,861,708
Nov 14, 2025173.00173.92171.10173.92173.92-0.16%2,652,103
Nov 13, 2025176.38177.02173.78174.20174.20-1.52%1,873,674
Nov 12, 2025176.00177.40175.53176.88176.880.85%2,903,634
Nov 11, 2025175.85176.26174.89175.39175.39-0.19%1,151,626
Nov 10, 2025173.67175.79173.67175.73175.731.36%3,577,355
Nov 7, 2025173.14173.54171.43173.38173.38-0.17%2,452,505
Nov 6, 2025173.70174.09172.48173.67173.670.27%2,421,923
Nov 5, 2025173.54174.18172.30173.21173.210.28%3,028,523
Nov 4, 2025175.23175.47172.11172.72172.72-1.58%4,377,649
Nov 3, 2025173.27175.65173.08175.49175.490.72%6,312,686
Oct 31, 2025173.04174.50172.50174.23174.230.68%1,565,280
Oct 30, 2025173.75174.63172.39173.05173.05-1.51%4,106,985
Oct 29, 2025178.43178.43175.16175.70174.07-1.01%3,275,410
Oct 28, 2025178.78178.78176.77177.50175.85-0.30%6,189,716
Oct 27, 2025178.75178.75176.67178.04176.390.46%6,602,164
Oct 24, 2025176.65177.28176.45177.23175.590.63%2,030,210
Oct 23, 2025176.01176.71175.69176.12174.490.20%1,561,456
Oct 22, 2025175.66176.37175.32175.76174.130.06%2,422,376
Oct 21, 2025176.28177.10175.60175.65174.02-0.48%1,490,052
Oct 20, 2025175.65177.00175.64176.49174.850.82%1,072,171
Oct 17, 2025175.35177.00174.91175.05173.43-0.17%2,340,104
Oct 16, 2025180.15180.88173.70175.35173.72-2.65%2,420,847
Oct 15, 2025179.96181.61179.69180.13178.460.49%1,902,411
Oct 14, 2025176.10179.55175.53179.25177.591.86%2,388,125
Oct 10, 2025177.79178.50175.83175.98174.35-0.82%2,638,330