Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	242.00	242.57	239.59	240.69	240.69	-0.81%	1,027,110
Sep 28, 2026	243.68	244.59	242.02	242.66	242.66	-0.54%	613,153
Sep 25, 2026	242.93	244.39	241.42	243.97	243.97	0.78%	742,011
Sep 24, 2026	240.00	242.08	238.82	242.07	242.07	0.70%	1,024,253
Sep 23, 2026	244.11	245.44	240.18	240.39	240.39	-1.98%	1,284,585
Sep 22, 2026	249.06	249.59	243.39	245.25	245.25	-1.44%	1,858,148
Sep 21, 2026	246.00	248.98	245.98	248.84	248.84	1.85%	1,600,043
Sep 18, 2026	242.22	244.53	242.05	244.31	244.31	0.44%	3,351,765
Sep 17, 2026	243.30	244.88	241.90	243.24	243.24	0.66%	1,801,274
Sep 16, 2026	242.67	243.80	239.23	241.64	241.64	-0.02%	1,579,384
Sep 15, 2026	241.95	242.47	238.84	241.69	241.69	-0.30%	924,476
Sep 14, 2026	241.59	244.42	241.45	242.41	242.41	-0.02%	1,671,315
Sep 11, 2026	243.00	244.07	240.27	242.47	242.47	0.81%	1,492,337
Sep 10, 2026	237.74	240.55	237.32	240.52	240.52	0.92%	1,252,461
Sep 9, 2026	240.19	240.19	237.70	238.32	238.32	-1.31%	1,410,513
Sep 8, 2026	241.29	243.77	241.00	241.48	241.48	-0.53%	1,182,678
Sep 4, 2026	243.68	244.80	241.64	242.76	242.76	-0.33%	738,685
Sep 3, 2026	239.55	244.34	239.20	243.56	243.56	1.78%	1,665,052
Sep 2, 2026	234.82	239.46	234.82	239.29	239.29	2.18%	2,019,933
Sep 1, 2026	234.89	237.10	232.01	234.19	234.19	-0.87%	1,425,361
Aug 31, 2026	238.50	239.68	234.90	236.24	236.24	-1.25%	2,049,889
Aug 28, 2026	238.72	239.99	236.11	239.23	239.23	0.23%	3,405,298
Aug 27, 2026	239.25	241.31	237.49	238.69	238.69	-0.53%	1,923,495
Aug 26, 2026	239.02	242.00	238.52	239.97	239.97	0.01%	2,790,141
Aug 25, 2026	242.00	242.29	235.01	239.94	239.94	0.55%	3,059,663
Aug 24, 2026	238.67	240.47	236.86	238.63	238.63	-0.67%	2,525,134
Aug 21, 2026	240.07	242.30	238.76	240.25	240.25	0.61%	1,521,908
Aug 20, 2026	242.09	242.29	236.89	238.80	238.80	-1.57%	2,657,340
Aug 19, 2026	254.25	254.32	242.48	242.62	242.62	-4.44%	3,017,354
Aug 18, 2026	257.60	258.00	252.29	253.90	253.90	-1.23%	1,156,662
Aug 17, 2026	256.72	259.20	256.72	257.05	257.05	-0.32%	1,310,343
Aug 14, 2026	256.35	257.88	255.38	257.88	257.88	0.49%	782,582
Aug 13, 2026	257.00	257.70	254.66	256.62	256.62	0.29%	2,063,572
Aug 12, 2026	253.55	256.76	252.73	255.87	255.87	1.40%	1,511,858
Aug 11, 2026	254.39	256.00	252.10	252.33	252.33	-0.45%	2,739,158
Aug 10, 2026	253.26	255.36	252.42	253.47	253.47	0.09%	2,446,671
Aug 7, 2026	253.14	254.35	251.33	253.24	253.24	-0.09%	2,587,925
Aug 6, 2026	255.50	255.99	252.58	253.46	253.46	0.07%	1,970,515
Aug 5, 2026	251.98	256.45	251.98	253.29	253.29	0.09%	4,730,986
Aug 4, 2026	251.44	255.49	251.36	253.05	253.05	0.63%	4,383,591
Jul 31, 2026	250.88	252.90	250.66	251.47	251.47	0.46%	2,339,084
Jul 30, 2026	247.19	250.91	247.11	250.31	250.31	2.13%	1,422,539
Jul 29, 2026	253.41	253.72	245.98	246.81	245.10	-3.17%	4,988,155
Jul 28, 2026	247.49	254.99	247.49	254.88	253.11	1.09%	6,149,175
Jul 27, 2026	252.11	253.99	249.78	252.12	250.37	0.54%	1,936,565
Jul 24, 2026	249.79	251.80	248.62	250.77	249.03	0.73%	1,428,713
Jul 23, 2026	250.00	250.25	246.85	248.95	247.23	-1.31%	2,485,870
Jul 22, 2026	252.50	254.54	251.80	252.26	250.51	0.04%	1,075,339
Jul 21, 2026	251.91	253.08	249.97	252.17	250.42	0.77%	1,164,026
Jul 20, 2026	255.38	256.93	250.23	250.25	248.52	-1.92%	2,122,032