Bank of Montreal (TSX:BMO)
Canada · Delayed Price · Currency is CAD 189.23
+2.07 (1.11%)
At close: Jan 29, 2026
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 188.33 | 191.02 | 188.27 | 190.90 | 189.23 | 1.11% | 4,881,688 |
| 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 |
| Dec 29, 2025 | 178.21 | 180.52 | 178.21 | 179.81 | 178.24 | 0.79% | 1,489,323 |
| Dec 24, 2025 | 178.42 | 179.29 | 177.91 | 178.40 | 176.84 | -0.02% | 344,285 |
| Dec 23, 2025 | 178.42 | 179.89 | 178.20 | 178.43 | 176.87 | -0.02% | 1,046,098 |
| Dec 22, 2025 | 178.77 | 179.37 | 177.73 | 178.46 | 176.90 | -0.29% | 2,112,528 |
| Dec 19, 2025 | 178.25 | 179.86 | 178.24 | 178.98 | 177.41 | 0.73% | 4,272,469 |
| Dec 18, 2025 | 177.98 | 178.17 | 177.22 | 177.68 | 176.13 | 0.37% | 1,133,488 |
| Dec 17, 2025 | 180.26 | 180.26 | 176.27 | 177.03 | 175.48 | -1.41% | 1,507,903 |
| Dec 16, 2025 | 181.37 | 181.90 | 178.90 | 179.57 | 178.00 | -1.29% | 1,785,313 |
| Dec 15, 2025 | 181.85 | 182.53 | 181.23 | 181.91 | 180.32 | 0.34% | 1,119,721 |
| Dec 12, 2025 | 182.05 | 182.89 | 181.00 | 181.30 | 179.71 | -0.34% | 1,248,634 |
| Dec 11, 2025 | 178.77 | 182.33 | 178.77 | 181.91 | 180.32 | 1.76% | 2,269,186 |
| Dec 10, 2025 | 175.12 | 179.24 | 175.12 | 178.76 | 177.20 | 2.01% | 3,869,733 |
| Dec 9, 2025 | 175.95 | 176.72 | 175.05 | 175.23 | 173.70 | -0.13% | 2,020,533 |
| Dec 8, 2025 | 177.52 | 177.85 | 175.20 | 175.45 | 173.92 | -1.57% | 3,724,827 |
| Dec 5, 2025 | 177.21 | 179.57 | 177.02 | 178.24 | 176.68 | 0.80% | 2,410,582 |
| Dec 4, 2025 | 177.85 | 178.95 | 171.78 | 176.82 | 175.27 | -0.11% | 4,027,627 |
| Dec 3, 2025 | 175.75 | 177.21 | 175.75 | 177.02 | 175.47 | 0.71% | 2,179,668 |
| Dec 2, 2025 | 174.35 | 176.38 | 173.87 | 175.78 | 174.24 | 1.13% | 3,205,727 |
| Dec 1, 2025 | 175.80 | 176.25 | 172.88 | 173.82 | 172.30 | -1.75% | 1,836,082 |
| Nov 28, 2025 | 176.01 | 177.07 | 175.43 | 176.91 | 175.36 | 0.52% | 1,161,692 |
| Nov 27, 2025 | 175.81 | 176.91 | 175.76 | 175.99 | 174.45 | -0.05% | 482,714 |
| Nov 26, 2025 | 175.25 | 176.10 | 174.83 | 176.07 | 174.53 | 0.83% | 3,066,228 |
| Nov 25, 2025 | 171.94 | 175.15 | 171.94 | 174.62 | 173.09 | 1.17% | 1,986,359 |
| Nov 24, 2025 | 171.34 | 172.91 | 170.23 | 172.60 | 171.09 | 1.15% | 2,448,939 |
| Nov 21, 2025 | 169.99 | 171.04 | 169.37 | 170.64 | 169.15 | 0.89% | 1,402,393 |
| Nov 20, 2025 | 172.38 | 172.75 | 168.92 | 169.13 | 167.65 | -1.21% | 1,778,163 |
| Nov 19, 2025 | 170.53 | 171.43 | 169.82 | 171.21 | 169.71 | 0.59% | 1,347,972 |
| Nov 18, 2025 | 170.48 | 171.12 | 169.40 | 170.20 | 168.71 | -0.86% | 1,690,198 |