Bank of Montreal (TSX:BMO)
Canada · Delayed Price · Currency is CAD 241.42
-0.28 (-0.12%)
Nov 6, 2026, 4:00 PM EST
Bank of Montreal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 240.22 | 243.80 | 239.79 | 241.42 | 241.42 | -0.12% | 2,565,625 |
| Nov 5, 2026 | 248.78 | 249.75 | 240.91 | 241.70 | 241.70 | -2.39% | 2,442,907 |
| Nov 4, 2026 | 244.65 | 248.45 | 241.59 | 247.61 | 247.61 | 2.93% | 4,393,243 |
| Nov 3, 2026 | 242.03 | 243.09 | 240.07 | 240.56 | 240.56 | -0.61% | 5,536,446 |
| Nov 2, 2026 | 240.05 | 243.67 | 239.97 | 242.03 | 242.03 | 1.17% | 1,405,285 |
| Oct 30, 2026 | 243.79 | 243.79 | 237.57 | 239.22 | 239.22 | -2.19% | 2,000,269 |
| Oct 29, 2026 | 244.30 | 247.92 | 244.30 | 246.28 | 244.57 | 1.16% | 3,887,527 |
| Oct 28, 2026 | 242.45 | 243.72 | 240.62 | 243.45 | 241.76 | 0.61% | 4,992,552 |
| Oct 27, 2026 | 238.78 | 242.21 | 238.06 | 241.98 | 240.30 | 1.23% | 4,430,032 |
| Oct 26, 2026 | 238.00 | 240.41 | 238.00 | 239.05 | 237.39 | 0.92% | 2,251,059 |
| Oct 23, 2026 | 237.11 | 237.58 | 233.92 | 236.87 | 235.23 | -0.77% | 1,376,246 |
| Oct 22, 2026 | 238.00 | 239.06 | 235.60 | 238.70 | 237.04 | -0.25% | 1,921,330 |
| Oct 21, 2026 | 236.88 | 239.81 | 236.15 | 239.31 | 237.65 | 1.66% | 1,741,238 |
| Oct 20, 2026 | 234.41 | 236.28 | 233.05 | 235.40 | 233.77 | 0.38% | 1,066,294 |
| Oct 19, 2026 | 235.15 | 235.93 | 233.54 | 234.52 | 232.89 | -0.80% | 1,232,662 |
| Oct 16, 2026 | 236.08 | 237.78 | 234.88 | 236.40 | 234.76 | 0.42% | 1,332,712 |
| Oct 15, 2026 | 232.97 | 236.08 | 231.38 | 235.42 | 233.79 | 0.97% | 1,082,448 |
| Oct 14, 2026 | 233.11 | 234.25 | 231.67 | 233.16 | 231.54 | -0.86% | 2,357,796 |
| Oct 13, 2026 | 233.64 | 235.46 | 232.33 | 235.18 | 233.55 | 1.33% | 2,533,825 |
| Oct 9, 2026 | 229.17 | 232.19 | 228.40 | 232.10 | 230.49 | 1.61% | 1,170,131 |
| Oct 8, 2026 | 228.27 | 230.66 | 227.10 | 228.42 | 226.83 | -1.00% | 3,818,722 |
| Oct 7, 2026 | 234.37 | 234.55 | 229.82 | 230.72 | 229.12 | -2.32% | 1,669,013 |
| Oct 6, 2026 | 235.38 | 237.15 | 235.35 | 236.20 | 234.56 | 0.66% | 1,550,282 |
| Oct 5, 2026 | 236.10 | 236.60 | 233.92 | 234.65 | 233.02 | -0.68% | 1,592,912 |
| Oct 2, 2026 | 237.18 | 238.11 | 235.00 | 236.25 | 234.61 | -0.16% | 2,809,081 |
| Oct 1, 2026 | 237.00 | 237.47 | 232.00 | 236.63 | 234.99 | -0.56% | 1,550,630 |
| Sep 30, 2026 | 240.51 | 240.69 | 237.75 | 237.97 | 236.32 | -1.13% | 1,160,245 |
| Sep 29, 2026 | 242.00 | 242.57 | 239.59 | 240.69 | 239.02 | -0.81% | 1,027,110 |
| Sep 28, 2026 | 243.68 | 244.59 | 242.02 | 242.66 | 240.98 | -0.54% | 614,253 |
| Sep 25, 2026 | 242.93 | 244.39 | 241.42 | 243.97 | 242.28 | 0.78% | 742,011 |
| Sep 24, 2026 | 240.00 | 242.08 | 238.82 | 242.07 | 240.39 | 0.70% | 1,024,253 |
| Sep 23, 2026 | 244.11 | 245.44 | 240.18 | 240.39 | 238.72 | -1.98% | 1,288,685 |
| Sep 22, 2026 | 249.06 | 249.59 | 243.39 | 245.25 | 243.55 | -1.44% | 1,858,148 |
| Sep 21, 2026 | 246.00 | 248.98 | 245.98 | 248.84 | 247.11 | 1.85% | 1,601,843 |
| Sep 18, 2026 | 242.22 | 244.53 | 242.05 | 244.31 | 242.61 | 0.44% | 3,351,765 |
| Sep 17, 2026 | 243.30 | 244.88 | 241.90 | 243.24 | 241.55 | 0.66% | 1,801,274 |
| Sep 16, 2026 | 242.67 | 243.80 | 239.23 | 241.64 | 239.96 | -0.02% | 1,579,184 |
| Sep 15, 2026 | 241.95 | 242.47 | 238.84 | 241.69 | 240.01 | -0.30% | 925,976 |
| Sep 14, 2026 | 241.59 | 244.42 | 241.45 | 242.41 | 240.73 | -0.02% | 1,745,015 |
| Sep 11, 2026 | 243.00 | 244.07 | 240.27 | 242.47 | 240.79 | 0.81% | 1,494,637 |
| Sep 10, 2026 | 237.74 | 240.55 | 237.32 | 240.52 | 238.85 | 0.92% | 1,287,356 |
| Sep 9, 2026 | 240.19 | 240.19 | 237.70 | 238.32 | 236.67 | -1.31% | 1,410,513 |
| Sep 8, 2026 | 241.29 | 243.77 | 241.00 | 241.48 | 239.80 | -0.53% | 1,182,678 |
| Sep 4, 2026 | 243.68 | 244.80 | 241.64 | 242.76 | 241.07 | -0.33% | 738,685 |
| Sep 3, 2026 | 239.55 | 244.34 | 239.20 | 243.56 | 241.87 | 1.78% | 1,665,052 |
| Sep 2, 2026 | 234.82 | 239.46 | 234.82 | 239.29 | 237.63 | 2.18% | 2,019,933 |
| Sep 1, 2026 | 234.89 | 237.10 | 232.01 | 234.19 | 232.56 | -0.87% | 1,425,361 |
| Aug 31, 2026 | 238.50 | 239.68 | 234.90 | 236.24 | 234.60 | -1.25% | 2,049,889 |
| Aug 28, 2026 | 238.72 | 239.99 | 236.11 | 239.23 | 237.57 | 0.23% | 3,405,298 |
| Aug 27, 2026 | 239.25 | 241.31 | 237.49 | 238.69 | 237.03 | -0.53% | 1,923,495 |