Skip to main content
Bank of Montreal (TSX:BMO)
Canada flag Canada · Delayed Price · Currency is CAD
145.57
+0.66 (0.46%)
Jun 18, 2025, 4:00 PM EDT

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025145.18145.75144.74145.57145.570.46%1,171,534
Jun 17, 2025144.86145.34144.40144.91144.91-0.19%1,379,801
Jun 16, 2025145.98147.05145.06145.19145.19-0.07%1,322,639
Jun 13, 2025146.55146.62145.23145.29145.29-1.57%1,428,219
Jun 12, 2025147.47147.75146.85147.60147.600.21%819,000
Jun 11, 2025147.70148.00147.18147.29147.29-0.18%802,200
Jun 10, 2025148.05148.18147.23147.55147.55-0.24%1,097,934
Jun 9, 2025147.41148.40147.34147.91147.91-0.26%893,100
Jun 6, 2025148.92149.32148.00148.29148.290.18%1,304,241
Jun 5, 2025148.50148.69147.45148.02148.02-0.07%1,156,500
Jun 4, 2025147.94148.50147.28148.12148.120.12%1,244,019
Jun 3, 2025148.19148.29147.33147.94147.940.07%1,441,000
Jun 2, 2025147.00148.02146.38147.83147.830.31%1,928,332
May 30, 2025147.29148.12147.07147.37147.37-0.28%2,873,721
May 29, 2025148.12148.40146.48147.79147.790.48%2,668,700
May 28, 2025146.67149.95146.59147.09147.091.54%4,612,730
May 27, 2025143.12144.88142.93144.86144.860.69%3,800,500
May 26, 2025143.52144.53143.41143.87143.870.84%644,031
May 23, 2025142.30143.46142.03142.67142.67-0.74%1,703,502
May 22, 2025143.44144.16142.76143.73143.730.27%3,302,800
May 21, 2025143.33143.68142.45143.34143.34-0.53%2,776,000
May 20, 2025144.30144.74143.98144.11144.110.25%2,977,921
May 16, 2025143.66144.09143.32143.75143.750.07%3,281,900
May 15, 2025142.41143.79141.85143.65143.650.34%1,759,100
May 14, 2025142.25143.18142.00143.17143.170.84%2,060,100
May 13, 2025142.06142.26141.08141.98141.980.06%1,212,227
May 12, 2025142.25142.81141.54141.89141.892.29%5,051,133
May 9, 2025138.60138.88138.00138.72138.720.52%2,483,100
May 8, 2025136.60138.60136.25138.00138.001.62%3,306,222
May 7, 2025135.69136.04134.98135.80135.800.56%3,452,311
May 6, 2025134.68135.40134.46135.04135.04-0.03%2,489,320
May 5, 2025133.79135.69133.79135.08135.080.18%3,899,300
May 2, 2025134.82134.96133.99134.84134.841.18%4,959,900
May 1, 2025132.04134.06131.20133.27133.270.89%3,309,344
Apr 30, 2025131.45132.09129.73132.09132.090.18%8,602,603
Apr 29, 2025130.80131.96130.13131.85131.85-0.47%7,628,100
Apr 28, 2025131.71132.84131.71132.47130.880.57%2,847,200
Apr 25, 2025132.00132.84131.30131.72130.14-0.45%7,224,200
Apr 24, 2025130.63132.40130.63132.32130.731.28%5,659,700
Apr 23, 2025132.59132.88129.82130.65129.080.44%7,343,800
Apr 22, 2025128.73130.25128.65130.08128.521.82%2,331,313
Apr 21, 2025128.33129.02126.91127.75126.22-1.21%2,334,300
Apr 17, 2025129.24129.65128.01129.32127.770.47%2,547,200
Apr 16, 2025128.87129.59127.28128.72127.18-0.56%3,571,505
Apr 15, 2025129.20129.84128.26129.44127.891.10%1,949,104
Apr 14, 2025128.50128.76126.88128.03126.491.18%1,527,200
Apr 11, 2025124.25127.01124.25126.54125.021.66%5,241,510
Apr 10, 2025128.00128.21122.75124.47122.98-3.88%5,434,108
Apr 9, 2025123.54129.84121.31129.50127.953.77%5,333,229
Apr 8, 2025128.69129.10123.84124.79123.29-0.67%3,383,845