Skip to main content
Bank of Montreal (TSX: BMO)
Canada flag Canada · Delayed Price · Currency is CAD
138.84
-0.29 (-0.21%)
Dec 20, 2024, 4:00 PM EST

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024138.52139.00137.57138.84138.84-0.21%4,525,135
Dec 19, 2024139.20139.88138.58139.13139.130.57%1,668,200
Dec 18, 2024140.60140.80137.28138.34138.34-1.52%2,281,141
Dec 17, 2024139.92140.89139.36140.48140.48-0.11%1,448,200
Dec 16, 2024140.50141.03139.92140.64140.64-0.26%1,719,300
Dec 13, 2024141.20141.30140.42141.00141.00-0.18%3,903,714
Dec 12, 2024142.34142.46140.90141.26141.26-1.04%1,888,805
Dec 11, 2024143.29143.68142.20142.74142.74-0.09%1,202,600
Dec 10, 2024142.76143.45142.50142.87142.87-0.01%1,171,439
Dec 9, 2024146.20146.58142.26142.89142.89-2.34%2,180,916
Dec 6, 2024140.49147.54140.48146.32146.324.72%3,547,432
Dec 5, 2024128.00140.33126.84139.73139.734.16%7,149,823
Dec 4, 2024134.13134.86133.71134.15134.150.04%2,872,600
Dec 3, 2024133.75134.09132.51134.09134.090.40%2,224,638
Dec 2, 2024133.67133.90132.76133.55133.550.04%4,496,328
Nov 29, 2024132.60133.71132.53133.50133.500.15%1,398,100
Nov 28, 2024133.49133.66133.05133.30133.300.07%851,800
Nov 27, 2024132.37133.59132.20133.21133.210.29%1,786,338
Nov 26, 2024133.34133.63132.20132.83132.83-0.61%3,001,154
Nov 25, 2024133.00134.16132.89133.64133.640.72%4,710,549
Nov 22, 2024132.24132.89132.03132.68132.680.33%2,821,000
Nov 21, 2024131.45132.83131.06132.24132.240.58%3,056,020
Nov 20, 2024131.41131.55130.78131.48131.480.05%1,574,400
Nov 19, 2024129.17131.44128.52131.41131.410.83%1,640,608
Nov 18, 2024131.32131.55130.03130.33130.33-0.75%3,536,836
Nov 15, 2024131.55132.42131.17131.32131.320.02%5,376,000
Nov 14, 2024131.25132.41131.20131.30131.300.32%2,037,200
Nov 13, 2024131.53131.69130.34130.88130.88-0.27%1,058,600
Nov 12, 2024130.50131.48130.21131.24131.240.14%4,730,704
Nov 11, 2024129.88131.19129.79131.05131.051.35%5,439,900
Nov 8, 2024129.21129.41128.36129.30129.300.07%1,325,200
Nov 7, 2024130.10130.50128.98129.21129.21-0.46%4,261,100
Nov 6, 2024129.27129.97127.37129.81129.812.75%2,718,400
Nov 5, 2024125.44126.37124.93126.33126.330.89%3,721,537
Nov 4, 2024126.36126.70124.60125.22125.22-1.13%4,267,100
Nov 1, 2024127.44128.07126.36126.65126.65-0.18%1,997,644
Oct 31, 2024127.90128.05125.83126.88126.88-0.67%8,681,400
Oct 30, 2024127.43128.20127.00127.74127.74-1.39%7,683,145
Oct 29, 2024129.12130.01129.03129.54127.99-0.34%5,133,918
Oct 28, 2024128.90130.11128.90129.98128.420.80%5,152,107
Oct 25, 2024129.52130.17128.82128.95127.41-0.30%3,617,300
Oct 24, 2024128.14129.69128.11129.34127.790.14%6,286,923
Oct 23, 2024128.20129.18127.99129.16127.610.44%1,302,900
Oct 22, 2024127.65128.78127.28128.59127.050.12%2,700,335
Oct 21, 2024129.90130.09127.73128.43126.89-1.11%2,804,120
Oct 18, 2024129.31130.13128.72129.87128.320.58%2,537,400
Oct 17, 2024129.56129.94128.71129.12127.580.05%4,510,426
Oct 16, 2024128.04129.37128.04129.06127.520.94%3,722,243
Oct 15, 2024128.00128.43127.51127.86126.330.27%2,655,642
Oct 11, 2024125.41127.85125.37127.51125.981.76%4,853,247
Oct 10, 2024122.74125.36122.68125.31123.811.80%5,075,142
Oct 9, 2024122.60123.23122.26123.10121.630.15%1,306,500
Oct 8, 2024123.61124.00122.61122.92121.45-0.73%1,334,035
Oct 7, 2024124.14124.60123.21123.82122.34-0.39%3,335,100
Oct 4, 2024124.24125.05124.16124.30122.810.52%4,268,500
Oct 3, 2024122.54124.03122.24123.66122.180.63%2,519,700
Oct 2, 2024122.91124.27122.67122.89121.42-0.19%2,546,800
Oct 1, 2024122.05123.34121.18123.12121.650.88%4,721,600
Sep 30, 2024122.01122.43121.42122.04120.58-0.12%2,868,241
Sep 27, 2024122.95123.47121.93122.19120.73-0.06%1,686,704
Sep 26, 2024121.00122.92120.92122.26120.801.34%1,782,900
Sep 25, 2024121.40121.49120.42120.64119.20-0.40%1,251,523
Sep 24, 2024120.90121.93120.90121.13119.68-0.35%2,830,700
Sep 23, 2024121.90122.13120.94121.56120.11-0.37%2,398,419
Sep 20, 2024120.60122.13120.20122.01120.551.33%8,095,402
Sep 19, 2024119.84120.80119.11120.41118.971.76%3,903,900
Sep 18, 2024119.08119.21117.97118.33116.91-0.81%1,695,528
Sep 17, 2024118.47119.74118.44119.30117.871.12%1,973,145
Sep 16, 2024116.54118.27116.54117.98116.571.45%2,263,300
Sep 13, 2024116.15117.75115.77116.29114.900.60%2,961,200
Sep 12, 2024114.74115.71114.30115.60114.220.96%1,661,700
Sep 11, 2024112.80114.64112.61114.50113.131.52%3,231,119
Sep 10, 2024112.79112.81111.21112.79111.440.17%2,292,500
Sep 9, 2024112.04112.95111.98112.60111.250.81%1,724,718
Sep 6, 2024112.00112.59110.94111.69110.35-0.37%1,498,112
Sep 5, 2024112.62112.99111.89112.10110.76-0.12%1,732,600
Sep 4, 2024111.00112.67111.00112.23110.890.61%1,907,400
Sep 3, 2024112.00112.15111.11111.55110.22-1.03%1,831,700
Aug 30, 2024111.77112.90111.71112.71111.360.74%1,920,540
Aug 29, 2024111.00112.58110.99111.88110.541.37%2,061,500
Aug 28, 2024111.51111.88109.22110.37109.05-1.49%5,899,400
Aug 27, 2024115.93116.00111.12112.04110.70-6.45%7,111,800
Aug 26, 2024119.50120.25119.45119.77118.340.43%1,873,809
Aug 23, 2024118.35119.44118.08119.26117.830.95%1,965,010
Aug 22, 2024117.80118.34117.70118.14116.730.25%2,072,700
Aug 21, 2024118.05118.47117.33117.85116.44-0.12%1,675,200
Aug 20, 2024117.68118.30117.32117.99116.580.14%1,155,036
Aug 19, 2024117.16118.20117.15117.83116.420.69%4,373,100
Aug 16, 2024116.23117.10116.05117.02115.620.58%953,700
Aug 15, 2024115.35116.86115.20116.35114.961.76%1,927,000
Aug 14, 2024113.83114.59113.60114.34112.970.63%1,781,700
Aug 13, 2024112.60113.65112.38113.62112.261.58%2,026,943
Aug 12, 2024111.93112.27111.22111.85110.51-0.10%4,873,100
Aug 9, 2024111.77112.06111.23111.96110.620.29%1,955,438
Aug 8, 2024111.41111.76110.82111.64110.301.21%1,838,735
Aug 7, 2024113.15113.15109.75110.30108.98-1.09%4,998,700
Aug 6, 2024109.48111.96109.02111.52110.19-0.45%3,937,700
Aug 2, 2024113.01113.45111.10112.02110.68-2.33%4,803,400
Aug 1, 2024117.00117.00114.02114.69113.32-1.51%6,047,400
Jul 31, 2024115.25117.18114.68116.45115.061.85%8,594,900