Skip to main content
logo
Bank of Montreal (TSX:BMO)
Canada flag Canada · Delayed Price · Currency is CAD
210.21
+0.60 (0.29%)
Apr 21, 2026, 10:21 AM EST

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026207.11210.50207.11210.37-0.36%103,385
Apr 20, 2026207.11210.02207.01209.61209.610.70%2,496,911
Apr 17, 2026205.60210.03205.32208.15208.151.70%1,850,009
Apr 16, 2026205.72206.25203.69204.68204.68-0.34%2,300,944
Apr 15, 2026204.50205.92204.27205.37205.370.54%2,757,378
Apr 14, 2026201.50204.50201.13204.27204.271.35%1,887,320
Apr 13, 2026198.34201.61197.59201.54201.540.91%2,908,445
Apr 10, 2026197.20200.59197.20199.73199.731.34%2,653,380
Apr 9, 2026194.24197.25193.83197.09197.091.05%3,302,075
Apr 8, 2026196.49197.35194.34195.05195.051.48%2,946,471
Apr 7, 2026190.53192.21189.43192.21192.210.57%1,859,960
Apr 6, 2026189.42191.68189.42191.13191.130.79%2,159,752
Apr 2, 2026187.99190.60187.48189.64189.64-0.42%1,664,292
Apr 1, 2026190.00191.66189.62190.44190.441.07%1,891,366
Mar 31, 2026184.99188.53184.92188.42188.422.77%2,027,170
Mar 30, 2026184.48185.40182.11183.35183.350.17%2,008,553
Mar 27, 2026182.38183.03180.30183.03183.03-0.29%1,972,449
Mar 26, 2026187.66189.78183.28183.56183.56-3.12%1,807,484
Mar 25, 2026189.69190.50188.97189.47189.470.92%1,555,831
Mar 24, 2026186.74190.30185.94187.75187.75-0.27%916,466
Mar 23, 2026186.14189.46185.96188.26188.262.54%1,599,093
Mar 20, 2026186.53187.50182.37183.59183.59-2.15%5,559,864
Mar 19, 2026187.85188.53186.32187.63187.63-1.04%1,691,838
Mar 18, 2026190.39192.26189.36189.61189.61-1.06%1,093,497
Mar 17, 2026192.73192.98191.60191.65191.650.19%1,010,648
Mar 16, 2026188.00192.12188.00191.29191.292.76%1,727,209
Mar 13, 2026190.00191.44185.97186.15186.15-1.73%1,554,474
Mar 12, 2026191.29191.50188.96189.43189.43-1.84%1,990,965
Mar 11, 2026193.70194.94192.74192.99192.99-0.70%1,631,557
Mar 10, 2026194.00195.89192.06194.35194.350.84%1,410,104
Mar 9, 2026190.00193.60188.70192.74192.74-0.21%2,152,755
Mar 6, 2026194.00194.53191.70193.14193.14-1.91%1,537,362
Mar 5, 2026197.40198.45195.08196.90196.90-1.20%1,992,870
Mar 4, 2026197.00199.42196.75199.29199.291.34%1,135,126
Mar 3, 2026195.70197.83194.12196.65196.65-1.13%1,888,832
Mar 2, 2026193.82199.83192.74198.90198.901.32%1,590,175
Feb 27, 2026201.80202.00195.71196.31196.31-3.60%4,785,588
Feb 26, 2026202.52203.71201.16203.64203.640.55%1,565,561
Feb 25, 2026199.00204.57197.99202.52202.523.82%2,752,796
Feb 24, 2026194.90195.82194.16195.06195.060.05%2,283,705
Feb 23, 2026199.71201.05193.80194.97194.97-2.40%3,579,248
Feb 20, 2026196.25199.90195.45199.76199.761.53%1,694,149
Feb 19, 2026194.38196.76194.00196.75196.750.82%2,515,177
Feb 18, 2026194.06195.83193.91195.15195.151.15%1,184,029
Feb 17, 2026192.65194.01191.82192.93192.930.40%2,029,627
Feb 13, 2026190.35192.30188.59192.17192.170.73%1,623,516
Feb 12, 2026195.51196.00190.25190.78190.78-2.16%3,437,526
Feb 11, 2026198.06198.68194.83195.00195.00-1.26%3,647,351
Feb 10, 2026196.64197.76195.89197.49197.490.61%2,895,376
Feb 9, 2026194.04196.36193.49196.29196.291.45%4,179,235