Skip to main content
logo
Bank of Montreal (TSX:BMO)
Canada flag Canada · Delayed Price · Currency is CAD
209.22
-0.05 (-0.02%)
May 11, 2026, 1:10 PM EST

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026209.00210.39208.48208.78--0.23%287,200
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%3,608,024
May 4, 2026206.65207.00203.59204.14204.14-1.58%5,494,749
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, 2026205.47205.97202.33202.99202.99-2.03%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
Mar 18, 2026190.39192.26189.36189.61188.08-1.06%1,093,497
Mar 17, 2026192.73192.98191.60191.65190.110.19%1,012,648
Mar 16, 2026188.00192.12188.00191.29189.752.76%1,727,209
Mar 13, 2026190.00191.44185.97186.15184.65-1.73%1,554,474
Mar 12, 2026191.29191.50188.96189.43187.90-1.84%1,990,965
Mar 11, 2026193.70194.94192.74192.99191.43-0.70%1,631,557
Mar 10, 2026194.00195.89192.06194.35192.780.84%1,416,404
Mar 9, 2026190.00193.60188.70192.74191.19-0.21%2,160,977
Mar 6, 2026194.00194.53191.70193.14191.58-1.91%1,537,362
Mar 5, 2026197.40198.45195.08196.90195.31-1.20%1,992,870
Mar 4, 2026197.00199.42196.75199.29197.681.34%1,193,459
Mar 3, 2026195.70197.83194.12196.65195.07-1.13%1,889,532
Mar 2, 2026193.82199.83192.74198.90197.301.32%1,590,575