Skip to main content
Bank of Montreal (TSX:BMO)
Canada flag Canada · Delayed Price · Currency is CAD
142.96
-0.03 (-0.02%)
Feb 21, 2025, 4:00 PM EST

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025143.63144.72142.71142.96142.96-0.02%2,858,222
Feb 20, 2025143.24143.92142.01142.99142.99-0.50%1,889,122
Feb 19, 2025143.28143.84142.17143.71143.71-0.05%2,043,400
Feb 18, 2025143.21144.34142.99143.78143.780.40%3,456,439
Feb 14, 2025142.80143.82142.53143.21143.210.48%2,041,105
Feb 13, 2025141.04142.57140.47142.53142.531.11%2,501,427
Feb 12, 2025142.02142.19140.39140.97140.97-0.94%1,696,800
Feb 11, 2025141.68142.88141.57142.31142.310.10%4,034,900
Feb 10, 2025142.75143.01141.59142.17142.17-0.07%3,083,001
Feb 7, 2025142.48142.48141.25142.27142.27-0.28%1,667,800
Feb 6, 2025142.24142.72141.87142.67142.671.15%2,631,600
Feb 5, 2025139.97141.05139.75141.05141.051.13%2,560,900
Feb 4, 2025142.10142.91139.47139.47139.47-1.85%3,855,000
Feb 3, 2025135.00142.54135.00142.10142.10-1.24%7,732,600
Jan 31, 2025143.84145.12143.60143.88143.88-0.24%6,739,208
Jan 30, 2025144.17144.79143.75144.23144.23-0.95%4,319,500
Jan 29, 2025144.18145.65144.18145.62144.030.71%4,540,041
Jan 28, 2025144.90145.04143.52144.60143.02-0.21%4,374,423
Jan 27, 2025144.00146.07143.99144.90143.320.03%6,116,500
Jan 24, 2025143.89145.15143.80144.86143.280.60%7,291,646
Jan 23, 2025144.03144.25143.43143.99142.42-0.03%3,249,200
Jan 22, 2025143.90144.26143.31144.03142.460.17%2,542,200
Jan 21, 2025143.86144.25143.40143.79142.22-0.03%3,166,340
Jan 20, 2025143.48144.43143.46143.83142.260.36%710,500
Jan 17, 2025143.28143.78142.61143.32141.760.34%1,560,100
Jan 16, 2025142.11142.98141.31142.84141.280.52%2,518,542
Jan 15, 2025142.00143.06141.78142.10140.551.20%2,212,100
Jan 14, 2025139.91140.72139.15140.41138.880.68%1,588,600
Jan 13, 2025139.46140.39139.13139.46137.94-0.85%3,621,000
Jan 10, 2025141.19141.37140.31140.65139.11-0.69%3,610,032
Jan 9, 2025141.43142.00141.04141.63140.080.06%571,037
Jan 8, 2025139.60142.48139.55141.55140.001.75%2,985,900
Jan 7, 2025138.45139.33138.09139.12137.600.85%1,758,112
Jan 6, 2025139.57139.91137.84137.95136.44-0.59%1,750,400
Jan 3, 2025140.13140.70138.54138.77137.25-0.73%1,156,500
Jan 2, 2025140.50141.12139.57139.79138.260.17%2,036,100
Dec 31, 2024139.42140.12139.22139.55138.030.31%2,436,647
Dec 30, 2024139.00139.58138.40139.12137.60-0.59%1,844,700
Dec 27, 2024139.39140.25139.28139.94138.410.60%2,297,129
Dec 24, 2024139.28139.49138.88139.11137.59-0.22%348,600
Dec 23, 2024138.22139.57138.10139.41137.890.41%2,257,100
Dec 20, 2024138.52139.00137.57138.84137.32-0.21%4,534,600
Dec 19, 2024139.20139.88138.58139.13137.610.57%1,668,200
Dec 18, 2024140.60140.80137.28138.34136.83-1.52%2,281,141
Dec 17, 2024139.92140.89139.36140.48138.95-0.11%1,448,200
Dec 16, 2024140.50141.03139.92140.64139.10-0.26%1,719,300
Dec 13, 2024141.20141.30140.42141.00139.46-0.18%3,903,714
Dec 12, 2024142.34142.46140.90141.26139.72-1.04%1,888,805
Dec 11, 2024143.29143.68142.20142.74141.18-0.09%1,202,600
Dec 10, 2024142.76143.45142.50142.87141.31-0.01%1,171,439
Dec 9, 2024146.20146.58142.26142.89141.33-2.34%2,180,916
Dec 6, 2024140.49147.54140.48146.32144.724.72%3,547,432
Dec 5, 2024128.00140.33126.84139.73138.204.16%7,149,823
Dec 4, 2024134.13134.86133.71134.15132.690.04%2,872,600
Dec 3, 2024133.75134.09132.51134.09132.630.40%2,224,638
Dec 2, 2024133.67133.90132.76133.55132.090.04%4,496,328
Nov 29, 2024132.60133.71132.53133.50132.040.15%1,398,100
Nov 28, 2024133.49133.66133.05133.30131.840.07%851,800
Nov 27, 2024132.37133.59132.20133.21131.760.29%1,786,338
Nov 26, 2024133.34133.63132.20132.83131.38-0.61%3,000,800
Nov 25, 2024133.00134.16132.89133.64132.180.72%4,710,549
Nov 22, 2024132.24132.89132.03132.68131.230.33%2,821,000
Nov 21, 2024131.45132.83131.06132.24130.800.58%3,056,020
Nov 20, 2024131.41131.55130.78131.48130.040.05%1,574,400
Nov 19, 2024129.17131.44128.52131.41129.980.83%1,640,608
Nov 18, 2024131.32131.55130.03130.33128.91-0.75%3,536,836
Nov 15, 2024131.55132.42131.17131.32129.890.02%5,376,000
Nov 14, 2024131.25132.41131.20131.30129.870.32%2,037,200
Nov 13, 2024131.53131.69130.34130.88129.45-0.27%1,058,600
Nov 12, 2024130.50131.48130.21131.24129.810.14%4,730,704
Nov 11, 2024129.88131.19129.79131.05129.621.35%5,439,900
Nov 8, 2024129.21129.41128.36129.30127.890.07%1,325,200
Nov 7, 2024130.10130.50128.98129.21127.80-0.46%4,261,100
Nov 6, 2024129.27129.97127.37129.81128.392.75%2,718,400
Nov 5, 2024125.44126.37124.93126.33124.950.89%3,721,537
Nov 4, 2024126.36126.70124.60125.22123.85-1.13%4,267,100
Nov 1, 2024127.44128.07126.36126.65125.27-0.18%1,997,644
Oct 31, 2024127.90128.05125.83126.88125.49-0.67%8,681,400
Oct 30, 2024127.43128.20127.00127.74126.35-1.39%7,683,145
Oct 29, 2024129.12130.01129.03129.54126.59-0.34%5,133,918
Oct 28, 2024128.90130.11128.90129.98127.020.80%5,152,107
Oct 25, 2024129.52130.17128.82128.95126.02-0.30%3,617,300
Oct 24, 2024128.14129.69128.11129.34126.400.14%6,286,923
Oct 23, 2024128.20129.18127.99129.16126.220.44%1,302,900
Oct 22, 2024127.65128.78127.28128.59125.660.12%2,700,335
Oct 21, 2024129.90130.09127.73128.43125.51-1.11%2,804,120
Oct 18, 2024129.31130.13128.72129.87126.910.58%2,537,400
Oct 17, 2024129.56129.94128.71129.12126.180.05%4,510,426
Oct 16, 2024128.04129.37128.04129.06126.120.94%3,722,243
Oct 15, 2024128.00128.43127.51127.86124.950.27%2,655,642
Oct 11, 2024125.41127.85125.37127.51124.611.76%4,853,247
Oct 10, 2024122.74125.36122.68125.31122.461.80%5,075,142
Oct 9, 2024122.60123.23122.26123.10120.300.15%1,306,500
Oct 8, 2024123.61124.00122.61122.92120.12-0.73%1,334,035
Oct 7, 2024124.14124.60123.21123.82121.00-0.39%3,335,100
Oct 4, 2024124.24125.05124.16124.30121.470.52%4,268,500
Oct 3, 2024122.54124.03122.24123.66120.850.63%2,519,700
Oct 2, 2024122.91124.27122.67122.89120.09-0.19%2,546,800
Oct 1, 2024122.05123.34121.18123.12120.320.88%4,721,600
Sep 30, 2024122.01122.43121.42122.04119.26-0.12%2,868,241