Bank of Montreal (TSX:BMO)
Canada · Delayed Price · Currency is CAD 176.91
+0.92 (0.52%)
At close: Nov 28, 2025
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 6,602,164 |
| 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% | 1,561,456 |
| Oct 22, 2025 | 175.66 | 176.37 | 175.32 | 175.76 | 174.13 | 0.06% | 2,422,376 |
| Oct 21, 2025 | 176.28 | 177.10 | 175.60 | 175.65 | 174.02 | -0.48% | 1,490,052 |
| Oct 20, 2025 | 175.65 | 177.00 | 175.64 | 176.49 | 174.85 | 0.82% | 1,072,171 |
| 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% | 1,779,951 |
| 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% | 1,638,671 |
| Oct 6, 2025 | 180.94 | 181.00 | 178.14 | 180.48 | 178.81 | 0.26% | 2,598,678 |
| 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% | 1,825,983 |
| 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% | 1,871,883 |
| 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% | 1,456,356 |
| 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% | 1,618,381 |
| 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% | 2,576,481 |
| Sep 19, 2025 | 181.00 | 181.00 | 178.33 | 179.87 | 178.20 | 0.76% | 5,180,662 |