Bank of Montreal (TSX:BMO)
Canada · Delayed Price · Currency is CAD 173.38
-0.29 (-0.17%)
Nov 7, 2025, 4:00 PM EST
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 173.14 | 173.54 | 171.43 | 173.38 | 173.38 | -0.17% | 2,444,005 |
| 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% | 6,312,700 |
| Oct 31, 2025 | 173.04 | 174.50 | 172.50 | 174.23 | 174.23 | 0.68% | 1,565,300 |
| Oct 30, 2025 | 173.75 | 174.63 | 172.39 | 173.05 | 173.05 | -1.51% | 4,107,000 |
| Oct 29, 2025 | 178.43 | 178.43 | 175.16 | 175.70 | 174.07 | -1.01% | 3,275,410 |
| Oct 28, 2025 | 178.78 | 178.78 | 176.77 | 177.50 | 175.85 | -0.30% | 6,189,716 |
| Oct 27, 2025 | 178.75 | 178.75 | 176.67 | 178.04 | 176.39 | 0.46% | 6,602,200 |
| Oct 24, 2025 | 176.65 | 177.28 | 176.45 | 177.23 | 175.59 | 0.63% | 2,030,210 |
| Oct 23, 2025 | 176.01 | 176.71 | 175.69 | 176.12 | 174.49 | 0.20% | 1,561,500 |
| Oct 22, 2025 | 175.66 | 176.37 | 175.32 | 175.76 | 174.13 | 0.06% | 2,422,400 |
| Oct 21, 2025 | 176.28 | 177.10 | 175.60 | 175.65 | 174.02 | -0.48% | 1,490,100 |
| Oct 20, 2025 | 175.65 | 177.00 | 175.64 | 176.49 | 174.85 | 0.82% | 1,072,200 |
| Oct 17, 2025 | 175.35 | 177.00 | 174.91 | 175.05 | 173.43 | -0.17% | 2,340,104 |
| Oct 16, 2025 | 180.15 | 180.88 | 173.70 | 175.35 | 173.72 | -2.65% | 2,420,847 |
| Oct 15, 2025 | 179.96 | 181.61 | 179.69 | 180.13 | 178.46 | 0.49% | 1,902,411 |
| Oct 14, 2025 | 176.10 | 179.55 | 175.53 | 179.25 | 177.59 | 1.86% | 2,388,125 |
| Oct 10, 2025 | 177.79 | 178.50 | 175.83 | 175.98 | 174.35 | -0.82% | 2,638,330 |
| Oct 9, 2025 | 177.56 | 177.67 | 176.64 | 177.43 | 175.78 | -0.02% | 1,780,000 |
| Oct 8, 2025 | 180.00 | 180.35 | 176.82 | 177.46 | 175.81 | -1.21% | 2,523,622 |
| Oct 7, 2025 | 180.77 | 181.39 | 179.25 | 179.63 | 177.96 | -0.47% | 1,638,700 |
| Oct 6, 2025 | 180.94 | 181.00 | 178.14 | 180.48 | 178.81 | 0.26% | 2,598,700 |
| Oct 3, 2025 | 179.95 | 180.43 | 176.09 | 180.02 | 178.35 | -1.01% | 3,908,432 |
| Oct 2, 2025 | 182.17 | 182.17 | 180.86 | 181.86 | 180.17 | 0.02% | 1,826,000 |
| Oct 1, 2025 | 181.33 | 182.63 | 181.26 | 181.82 | 180.13 | 0.26% | 1,408,210 |
| Sep 30, 2025 | 180.79 | 181.42 | 179.15 | 181.35 | 179.67 | 0.31% | 1,871,900 |
| Sep 29, 2025 | 182.00 | 182.90 | 180.63 | 180.79 | 179.11 | -0.66% | 1,561,201 |
| Sep 26, 2025 | 181.00 | 182.51 | 180.69 | 182.00 | 180.31 | 0.85% | 1,456,400 |
| Sep 25, 2025 | 178.00 | 180.59 | 177.56 | 180.47 | 178.80 | 1.13% | 2,119,605 |
| Sep 24, 2025 | 181.25 | 181.44 | 178.22 | 178.45 | 176.79 | -1.28% | 1,618,400 |
| Sep 23, 2025 | 179.37 | 181.12 | 178.97 | 180.77 | 179.09 | 0.91% | 1,488,116 |
| Sep 22, 2025 | 179.46 | 180.08 | 178.80 | 179.14 | 177.48 | -0.41% | 2,576,500 |
| Sep 19, 2025 | 181.00 | 181.00 | 178.33 | 179.87 | 178.20 | 0.76% | 5,180,700 |
| Sep 18, 2025 | 178.55 | 180.80 | 177.83 | 178.52 | 176.86 | -0.06% | 2,584,100 |
| Sep 17, 2025 | 178.56 | 180.56 | 178.34 | 178.62 | 176.96 | - | 1,694,100 |
| Sep 16, 2025 | 175.98 | 178.85 | 175.15 | 178.62 | 176.96 | 1.46% | 2,211,917 |
| Sep 15, 2025 | 174.86 | 176.20 | 174.45 | 176.05 | 174.42 | 0.64% | 1,137,000 |
| Sep 12, 2025 | 175.20 | 175.88 | 174.71 | 174.93 | 173.31 | -0.25% | 928,526 |
| Sep 11, 2025 | 175.29 | 176.22 | 175.04 | 175.36 | 173.73 | 0.14% | 1,388,700 |
| Sep 10, 2025 | 175.35 | 175.80 | 174.61 | 175.11 | 173.48 | -0.11% | 2,312,500 |
| Sep 9, 2025 | 174.93 | 176.29 | 174.25 | 175.30 | 173.67 | -0.05% | 1,522,300 |
| Sep 8, 2025 | 174.83 | 175.44 | 174.03 | 175.38 | 173.75 | 0.38% | 1,324,400 |
| Sep 5, 2025 | 174.22 | 175.61 | 173.10 | 174.72 | 173.10 | 0.92% | 1,968,300 |
| Sep 4, 2025 | 170.83 | 173.23 | 170.68 | 173.13 | 171.52 | 1.55% | 1,939,537 |
| Sep 3, 2025 | 168.00 | 170.55 | 167.97 | 170.49 | 168.91 | 1.64% | 1,667,411 |
| Sep 2, 2025 | 164.91 | 167.79 | 164.91 | 167.74 | 166.18 | 0.93% | 1,784,300 |
| Aug 29, 2025 | 163.50 | 166.37 | 163.32 | 166.19 | 164.65 | 1.32% | 3,300,600 |
| Aug 28, 2025 | 165.00 | 165.00 | 163.04 | 164.03 | 162.51 | -0.12% | 1,632,620 |