Skip to main content
logo
Bank of Montreal (TSX:BMO)
Canada flag Canada · Delayed Price · Currency is CAD
223.93
+0.81 (0.36%)
May 29, 2026, 4:00 PM EST

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026224.50226.19221.47223.93223.930.36%2,519,885
May 28, 2026225.32225.60222.25223.12223.12-1.07%2,502,626
May 27, 2026223.24226.08223.00225.53225.530.85%3,477,766
May 26, 2026224.00225.60222.31223.64223.64-0.40%1,758,198
May 25, 2026223.67225.69223.63224.53224.530.93%760,264
May 22, 2026221.89222.92220.90222.46222.461.09%1,842,422
May 21, 2026216.06220.70215.78220.06220.061.49%2,806,858
May 20, 2026212.08218.15212.08216.82216.822.32%2,502,991
May 19, 2026210.00212.82209.32211.91211.910.94%3,380,659
May 15, 2026208.20209.94207.20209.94209.94-0.02%2,907,501
May 14, 2026206.74209.99206.31209.98209.981.93%2,001,796
May 13, 2026208.67209.55204.53206.00206.00-1.45%2,551,897
May 12, 2026208.72209.15206.68209.04209.04-0.16%4,113,276
May 11, 2026209.00210.39208.43209.38209.380.05%3,020,344
May 8, 2026209.24210.89207.58209.27209.270.47%1,911,414
May 7, 2026211.70212.74207.28208.29208.29-1.49%1,905,885
May 6, 2026207.60212.20207.60211.44211.442.86%2,555,721
May 5, 2026203.50206.15203.50205.57205.570.70%3,610,724
May 4, 2026206.65207.00203.59204.14204.14-1.58%7,296,249
May 1, 2026207.69208.49205.94207.41207.410.28%2,065,302
Apr 30, 2026199.80207.19199.80206.84206.841.90%5,154,514
Apr 29, 2026205.47205.97202.33202.99202.99-1.24%1,748,723
Apr 28, 2026207.71208.75205.93207.20205.53-0.28%4,688,911
Apr 27, 2026206.55207.79205.55207.79206.12-0.12%5,457,062
Apr 24, 2026207.20209.30206.00208.04206.360.18%2,617,786
Apr 23, 2026205.69208.13205.61207.66205.990.63%4,657,617
Apr 22, 2026207.90208.81205.85206.37204.71-0.42%1,170,620
Apr 21, 2026209.50210.73206.98207.25205.58-1.13%1,805,018
Apr 20, 2026207.11210.02207.01209.61207.920.70%2,496,911
Apr 17, 2026205.60210.03205.32208.15206.471.70%1,850,009
Apr 16, 2026205.72206.25203.69204.68203.03-0.34%2,301,544
Apr 15, 2026204.50205.92204.27205.37203.710.54%2,757,378
Apr 14, 2026201.50204.50201.13204.27202.621.35%1,889,320
Apr 13, 2026198.34201.61197.59201.54199.920.91%2,908,445
Apr 10, 2026197.20200.59197.20199.73198.121.34%2,664,780
Apr 9, 2026194.24197.25193.83197.09195.501.05%3,302,175
Apr 8, 2026196.49197.35194.34195.05193.481.48%2,946,471
Apr 7, 2026190.53192.21189.43192.21190.660.57%1,859,960
Apr 6, 2026189.42191.68189.42191.13189.590.79%2,159,752
Apr 2, 2026187.99190.60187.48189.64188.11-0.42%1,664,292
Apr 1, 2026190.00191.66189.62190.44188.911.07%1,891,366
Mar 31, 2026184.99188.53184.92188.42186.902.77%2,027,170
Mar 30, 2026184.48185.40182.11183.35181.870.17%2,014,753
Mar 27, 2026182.38183.03180.30183.03181.55-0.29%1,972,449
Mar 26, 2026187.66189.78183.28183.56182.08-3.12%1,807,484
Mar 25, 2026189.69190.50188.97189.47187.940.92%1,555,831
Mar 24, 2026186.74190.30185.94187.75186.24-0.27%916,466
Mar 23, 2026186.14189.46185.96188.26186.742.54%1,604,993
Mar 20, 2026186.53187.50182.37183.59182.11-2.15%5,577,838
Mar 19, 2026187.85188.53186.32187.63186.12-1.04%1,695,538