Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	194.38	195.14	194.00	195.14	-	-0.01%	179,502
Feb 18, 2026	194.06	195.83	193.91	195.15	195.15	1.15%	1,184,029
Feb 17, 2026	192.65	194.01	191.82	192.93	192.93	0.40%	2,029,627
Feb 13, 2026	190.35	192.30	188.59	192.17	192.17	0.73%	1,622,216
Feb 12, 2026	195.51	196.00	190.25	190.78	190.78	-2.16%	3,437,526
Feb 11, 2026	198.06	198.68	194.83	195.00	195.00	-1.26%	3,577,551
Feb 10, 2026	196.64	197.76	195.89	197.49	197.49	0.61%	2,838,376
Feb 9, 2026	194.04	196.36	193.49	196.29	196.29	1.45%	4,149,035
Feb 6, 2026	192.39	193.87	192.16	193.48	193.48	0.98%	2,630,131
Feb 5, 2026	191.22	192.50	189.82	191.60	191.60	-0.45%	3,608,579
Feb 4, 2026	194.24	194.88	191.46	192.46	192.46	-0.30%	5,232,894
Feb 3, 2026	191.00	193.08	190.20	193.03	193.03	1.94%	4,702,873
Feb 2, 2026	185.34	190.16	185.10	189.35	189.35	2.15%	3,500,179
Jan 30, 2026	187.08	188.00	184.14	185.37	185.37	-2.90%	3,898,206
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