Bank of Montreal (TSX:BMO)
Canada · Delayed Price · Currency is CAD 184.56
-0.30 (-0.16%)
At close: Jan 9, 2026
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 185.61 | 185.99 | 183.83 | 184.56 | 184.56 | -0.16% | 3,356,497 |
| Jan 8, 2026 | 182.91 | 185.82 | 182.91 | 184.86 | 184.86 | 0.87% | 3,308,423 |
| Jan 7, 2026 | 183.08 | 184.74 | 182.58 | 183.27 | 183.27 | -0.23% | 2,660,240 |
| Jan 6, 2026 | 184.41 | 185.86 | 183.23 | 183.69 | 183.69 | -0.49% | 3,527,799 |
| Jan 5, 2026 | 181.56 | 184.95 | 181.55 | 184.59 | 184.59 | 1.64% | 2,475,042 |
| Jan 2, 2026 | 178.90 | 181.61 | 178.31 | 181.61 | 181.61 | 1.88% | 1,827,224 |
| Dec 31, 2025 | 178.76 | 179.15 | 177.91 | 178.25 | 178.25 | -0.28% | 980,367 |
| Dec 30, 2025 | 179.96 | 180.55 | 178.69 | 178.75 | 178.75 | -0.59% | 1,503,101 |
| Dec 29, 2025 | 178.21 | 180.52 | 178.21 | 179.81 | 179.81 | 0.79% | 1,489,323 |
| Dec 24, 2025 | 178.42 | 179.29 | 177.91 | 178.40 | 178.40 | -0.02% | 344,285 |
| Dec 23, 2025 | 178.42 | 179.89 | 178.20 | 178.43 | 178.43 | -0.02% | 1,046,098 |
| Dec 22, 2025 | 178.77 | 179.37 | 177.73 | 178.46 | 178.46 | -0.29% | 2,112,528 |
| Dec 19, 2025 | 178.25 | 179.86 | 178.24 | 178.98 | 178.98 | 0.73% | 4,272,084 |
| Dec 18, 2025 | 177.98 | 178.17 | 177.22 | 177.68 | 177.68 | 0.37% | 1,133,488 |
| Dec 17, 2025 | 180.26 | 180.26 | 176.27 | 177.03 | 177.03 | -1.41% | 1,505,902 |
| Dec 16, 2025 | 181.37 | 181.90 | 178.90 | 179.57 | 179.57 | -1.29% | 1,785,313 |
| Dec 15, 2025 | 181.85 | 182.53 | 181.23 | 181.91 | 181.91 | 0.34% | 1,119,721 |
| Dec 12, 2025 | 182.05 | 182.89 | 181.00 | 181.30 | 181.30 | -0.34% | 1,248,634 |
| Dec 11, 2025 | 178.77 | 182.33 | 178.77 | 181.91 | 181.91 | 1.76% | 2,269,186 |
| Dec 10, 2025 | 175.12 | 179.24 | 175.12 | 178.76 | 178.76 | 2.01% | 3,869,733 |
| Dec 9, 2025 | 175.95 | 176.72 | 175.05 | 175.23 | 175.23 | -0.13% | 2,020,533 |
| Dec 8, 2025 | 177.52 | 177.85 | 175.20 | 175.45 | 175.45 | -1.57% | 3,724,827 |
| Dec 5, 2025 | 177.21 | 179.57 | 177.02 | 178.24 | 178.24 | 0.80% | 2,410,582 |
| Dec 4, 2025 | 177.85 | 178.95 | 171.78 | 176.82 | 176.82 | -0.11% | 4,027,627 |
| Dec 3, 2025 | 175.75 | 177.21 | 175.75 | 177.02 | 177.02 | 0.71% | 2,179,668 |
| Dec 2, 2025 | 174.35 | 176.38 | 173.87 | 175.78 | 175.78 | 1.13% | 3,205,727 |
| Dec 1, 2025 | 175.80 | 176.25 | 172.88 | 173.82 | 173.82 | -1.75% | 1,836,082 |
| Nov 28, 2025 | 176.01 | 177.07 | 175.43 | 176.91 | 176.91 | 0.52% | 1,161,692 |
| Nov 27, 2025 | 175.81 | 176.91 | 175.76 | 175.99 | 175.99 | -0.05% | 482,714 |
| Nov 26, 2025 | 175.25 | 176.10 | 174.83 | 176.07 | 176.07 | 0.83% | 3,066,228 |
| Nov 25, 2025 | 171.94 | 175.15 | 171.94 | 174.62 | 174.62 | 1.17% | 1,986,359 |
| Nov 24, 2025 | 171.34 | 172.91 | 170.23 | 172.60 | 172.60 | 1.15% | 2,448,939 |
| Nov 21, 2025 | 169.99 | 171.04 | 169.37 | 170.64 | 170.64 | 0.89% | 1,402,393 |
| Nov 20, 2025 | 172.38 | 172.75 | 168.92 | 169.13 | 169.13 | -1.21% | 1,778,163 |
| Nov 19, 2025 | 170.53 | 171.43 | 169.82 | 171.21 | 171.21 | 0.59% | 1,347,972 |
| Nov 18, 2025 | 170.48 | 171.12 | 169.40 | 170.20 | 170.20 | -0.86% | 1,690,198 |
| Nov 17, 2025 | 172.87 | 173.73 | 170.88 | 171.68 | 171.68 | -1.29% | 2,861,708 |
| Nov 14, 2025 | 173.00 | 173.92 | 171.10 | 173.92 | 173.92 | -0.16% | 2,652,103 |
| Nov 13, 2025 | 176.38 | 177.02 | 173.78 | 174.20 | 174.20 | -1.52% | 1,873,674 |
| Nov 12, 2025 | 176.00 | 177.40 | 175.53 | 176.88 | 176.88 | 0.85% | 2,903,634 |
| Nov 11, 2025 | 175.85 | 176.26 | 174.89 | 175.39 | 175.39 | -0.19% | 1,151,626 |
| Nov 10, 2025 | 173.67 | 175.79 | 173.67 | 175.73 | 175.73 | 1.36% | 3,577,355 |
| Nov 7, 2025 | 173.14 | 173.54 | 171.43 | 173.38 | 173.38 | -0.17% | 2,452,505 |
| Nov 6, 2025 | 173.70 | 174.09 | 172.48 | 173.67 | 173.67 | 0.27% | 2,421,923 |
| Nov 5, 2025 | 173.54 | 174.18 | 172.30 | 173.21 | 173.21 | 0.28% | 3,028,523 |
| Nov 4, 2025 | 175.23 | 175.47 | 172.11 | 172.72 | 172.72 | -1.58% | 4,377,649 |
| Nov 3, 2025 | 173.27 | 175.65 | 173.08 | 175.49 | 175.49 | 0.72% | 6,312,686 |
| Oct 31, 2025 | 173.04 | 174.50 | 172.50 | 174.23 | 174.23 | 0.68% | 1,565,280 |
| Oct 30, 2025 | 173.75 | 174.63 | 172.39 | 173.05 | 173.05 | -1.51% | 4,106,985 |
| Oct 29, 2025 | 178.43 | 178.43 | 175.16 | 175.70 | 174.07 | -1.01% | 3,275,410 |