Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,155,262
Aug 17, 2026	256.72	259.20	256.72	257.05	257.05	-0.32%	1,295,939
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
Jul 17, 2026	254.38	258.21	252.66	255.15	253.38	-0.50%	2,493,819
Jul 16, 2026	257.27	258.08	254.82	256.44	254.66	-0.51%	1,696,782
Jul 15, 2026	255.00	257.98	254.98	257.76	255.97	1.30%	1,417,469
Jul 14, 2026	252.98	255.85	252.16	254.45	252.69	0.58%	1,374,258
Jul 13, 2026	253.63	254.70	251.46	252.99	251.24	-0.16%	2,530,158
Jul 10, 2026	251.17	253.66	250.65	253.39	251.63	1.11%	2,418,771
Jul 9, 2026	247.87	251.59	247.85	250.61	248.87	1.43%	1,265,938
Jul 8, 2026	251.66	252.17	245.60	247.07	245.36	-2.44%	2,663,674
Jul 7, 2026	250.38	254.63	249.21	253.24	251.49	1.24%	2,437,519
Jul 6, 2026	248.12	250.70	247.78	250.15	248.42	1.24%	1,668,560
Jul 3, 2026	247.36	250.13	246.95	247.08	245.37	0.06%	681,600
Jul 2, 2026	251.77	252.67	245.10	246.93	245.22	-1.49%	2,094,579
Jun 30, 2026	250.00	251.41	249.16	250.67	248.93	0.22%	2,080,216
Jun 29, 2026	249.70	250.50	247.99	250.13	248.40	0.59%	1,869,522
Jun 26, 2026	247.02	248.66	245.88	248.66	246.94	0.32%	1,982,637
Jun 25, 2026	246.68	248.69	246.27	247.86	246.14	0.95%	1,255,606
Jun 24, 2026	246.50	247.24	244.60	245.53	243.83	-0.26%	1,756,601
Jun 23, 2026	243.22	247.36	242.40	246.16	244.45	0.35%	2,182,878
Jun 22, 2026	242.50	246.31	242.50	245.30	243.60	1.18%	2,481,711
Jun 19, 2026	241.44	244.53	241.44	242.43	240.75	0.38%	4,443,293
Jun 18, 2026	243.99	244.97	240.99	241.52	239.85	0.75%	2,386,784
Jun 17, 2026	238.46	240.95	238.04	239.73	238.07	1.08%	2,047,572
Jun 16, 2026	236.65	239.07	236.65	237.17	235.53	0.71%	1,697,621
Jun 15, 2026	237.25	238.20	234.59	235.49	233.86	0.10%	1,029,182
Jun 12, 2026	233.79	236.53	233.76	235.25	233.62	1.21%	1,596,211
Jun 11, 2026	230.22	233.18	229.43	232.43	230.82	1.33%	1,764,465
Jun 10, 2026	229.83	231.59	229.05	229.39	227.80	-0.55%	1,121,004
Jun 9, 2026	231.00	232.64	227.69	230.67	229.07	0.44%	1,585,610