Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	96.60	97.23	96.02	96.88	96.88	-0.18%	223,269
Dec 27, 2024	96.62	97.42	96.62	97.05	97.05	0.04%	209,364
Dec 26, 2024	96.85	97.15	96.67	97.01	97.01	0.18%	266,670
Dec 24, 2024	97.26	97.26	96.55	96.84	96.84	-0.14%	221,661
Dec 23, 2024	96.04	97.14	95.77	96.98	96.98	0.46%	409,624
Dec 20, 2024	96.27	96.78	95.64	96.54	96.54	-0.08%	535,510
Dec 19, 2024	97.26	97.35	96.48	96.62	96.62	0.95%	1,096,840
Dec 18, 2024	98.30	98.42	95.06	95.71	95.71	-2.49%	1,127,604
Dec 17, 2024	97.87	98.43	97.35	98.15	98.15	-0.46%	490,171
Dec 16, 2024	98.88	99.02	98.31	98.60	98.60	-0.42%	703,719
Dec 13, 2024	99.56	99.56	98.64	99.02	99.02	-0.28%	401,132
Dec 12, 2024	100.80	100.80	99.16	99.30	99.30	-1.42%	458,305
Dec 11, 2024	101.48	101.48	100.41	100.73	100.73	-0.01%	451,749
Dec 10, 2024	100.78	101.13	100.47	100.74	100.74	-0.06%	466,800
Dec 9, 2024	103.56	103.91	100.77	100.80	100.80	-2.51%	996,485
Dec 6, 2024	99.79	104.63	99.59	103.39	103.39	3.83%	1,498,967
Dec 5, 2024	91.28	100.06	90.47	99.58	99.58	4.53%	2,259,039
Dec 4, 2024	95.44	95.91	95.09	95.26	95.26	-0.03%	1,143,124
Dec 3, 2024	95.33	95.49	94.24	95.29	95.29	0.21%	862,816
Dec 2, 2024	94.98	95.37	94.36	95.09	95.09	-0.17%	1,000,506
Nov 29, 2024	94.70	95.40	94.42	95.25	95.25	0.31%	208,339
Nov 27, 2024	94.47	95.14	94.07	94.96	94.96	0.59%	815,093
Nov 26, 2024	94.57	94.66	93.84	94.40	94.40	-1.22%	452,432
Nov 25, 2024	95.25	95.87	95.01	95.57	95.57	0.68%	863,058
Nov 22, 2024	94.97	95.07	94.55	94.92	94.92	0.31%	445,807
Nov 21, 2024	94.23	95.19	93.84	94.63	94.63	0.63%	578,226
Nov 20, 2024	93.66	94.05	93.36	94.04	94.04	-0.05%	373,351
Nov 19, 2024	92.56	94.15	91.79	94.09	94.09	1.12%	486,927
Nov 18, 2024	93.52	93.52	92.47	93.05	93.05	-0.14%	2,467,496
Nov 15, 2024	93.74	94.06	93.08	93.18	93.18	-0.24%	844,461
Nov 14, 2024	93.95	94.51	93.20	93.40	93.40	-0.06%	453,217
Nov 13, 2024	94.38	94.38	93.15	93.46	93.46	-0.67%	420,467
Nov 12, 2024	93.70	94.31	93.39	94.09	94.09	-	427,612
Nov 11, 2024	92.95	94.22	92.95	94.09	94.09	1.27%	662,003
Nov 8, 2024	92.92	93.02	92.31	92.91	92.91	-0.34%	468,718
Nov 7, 2024	93.68	94.06	92.98	93.23	93.23	0.06%	797,478
Nov 6, 2024	92.63	93.27	91.40	93.17	93.17	2.06%	794,787
Nov 5, 2024	90.44	91.31	90.19	91.29	91.29	1.37%	563,550
Nov 4, 2024	90.85	91.17	89.66	90.06	90.06	-0.77%	1,077,637
Nov 1, 2024	91.80	92.07	90.58	90.76	90.76	-0.40%	670,410
Oct 31, 2024	92.04	92.15	90.42	91.12	91.12	-0.84%	1,113,980
Oct 30, 2024	91.52	92.14	91.13	91.89	91.89	-1.19%	1,911,914
Oct 29, 2024	92.88	93.59	92.72	93.00	91.89	-0.53%	573,640
Oct 28, 2024	92.73	93.66	92.73	93.50	92.38	0.79%	4,275,567
Oct 25, 2024	93.59	94.04	92.74	92.77	91.66	-0.66%	868,526
Oct 24, 2024	92.84	93.85	92.68	93.39	92.27	0.06%	942,069
Oct 23, 2024	92.68	93.38	92.42	93.33	92.21	0.31%	1,916,762
Oct 22, 2024	92.35	93.21	92.08	93.04	91.93	0.27%	512,459
Oct 21, 2024	94.00	94.09	92.33	92.79	91.68	-1.35%	732,658
Oct 18, 2024	93.90	94.23	93.30	94.06	92.93	0.51%	538,867
Oct 17, 2024	94.00	94.32	93.37	93.58	92.46	-0.29%	1,031,014
Oct 16, 2024	93.04	94.05	93.01	93.85	92.73	1.19%	936,973
Oct 15, 2024	92.95	93.00	92.37	92.75	91.64	-0.54%	819,955
Oct 14, 2024	92.91	93.71	92.63	93.25	92.13	0.63%	855,068
Oct 11, 2024	91.25	92.92	91.25	92.67	91.56	1.61%	1,735,093
Oct 10, 2024	89.30	91.23	89.19	91.20	90.11	1.63%	1,089,721
Oct 9, 2024	89.61	90.02	89.34	89.74	88.67	-0.30%	679,295
Oct 8, 2024	90.69	90.83	89.78	90.01	88.93	-0.97%	613,370
Oct 7, 2024	91.38	91.62	90.38	90.89	89.80	-0.82%	789,085
Oct 4, 2024	91.46	92.18	91.36	91.64	90.54	0.46%	1,127,048
Oct 3, 2024	90.54	91.50	90.34	91.22	90.13	0.20%	1,382,482
Oct 2, 2024	91.13	92.19	90.84	91.04	89.95	-0.23%	862,600
Oct 1, 2024	90.32	91.43	89.75	91.25	90.16	1.16%	1,340,855
Sep 30, 2024	90.45	90.68	89.71	90.20	89.12	-0.25%	455,756
Sep 27, 2024	91.21	91.61	90.16	90.43	89.35	-0.37%	420,839
Sep 26, 2024	89.99	91.26	89.91	90.77	89.68	1.48%	2,371,237
Sep 25, 2024	90.09	90.24	89.45	89.45	88.38	-0.72%	451,122
Sep 24, 2024	89.82	90.42	89.73	90.10	89.02	0.12%	535,834
Sep 23, 2024	90.07	90.24	89.48	89.99	88.91	0.09%	569,584
Sep 20, 2024	89.02	90.07	88.61	89.91	88.83	1.25%	1,665,402
Sep 19, 2024	88.22	89.09	87.68	88.80	87.74	2.22%	885,923
Sep 18, 2024	87.72	87.96	86.68	86.87	85.83	-0.96%	757,156
Sep 17, 2024	87.06	88.12	87.06	87.71	86.66	0.96%	997,858
Sep 16, 2024	86.08	87.02	85.76	86.88	85.84	1.54%	507,042
Sep 13, 2024	85.58	86.73	85.20	85.56	84.54	0.51%	849,211
Sep 12, 2024	84.50	85.26	84.05	85.13	84.11	0.92%	835,482
Sep 11, 2024	82.77	84.50	82.69	84.35	83.34	1.76%	909,708
Sep 10, 2024	83.01	83.08	81.71	82.89	81.90	-0.16%	780,329
Sep 9, 2024	82.61	83.34	82.52	83.02	82.03	0.84%	663,004
Sep 6, 2024	82.76	83.33	81.69	82.33	81.34	-0.77%	1,214,850
Sep 5, 2024	83.38	83.59	82.79	82.97	81.98	-0.10%	634,398
Sep 4, 2024	82.00	83.34	81.95	83.05	82.06	0.86%	470,586
Sep 3, 2024	82.81	82.90	82.02	82.34	81.35	-1.53%	631,716
Aug 30, 2024	82.81	83.75	82.81	83.62	82.62	0.80%	537,032
Aug 29, 2024	82.33	83.62	82.33	82.96	81.97	1.32%	969,066
Aug 28, 2024	82.95	83.13	81.13	81.88	80.90	-1.70%	1,723,407
Aug 27, 2024	86.09	86.12	82.60	83.30	82.30	-6.16%	3,541,402
Aug 26, 2024	88.75	89.17	88.56	88.77	87.71	0.56%	2,325,624
Aug 23, 2024	87.06	88.43	86.97	88.28	87.22	1.74%	1,202,755
Aug 22, 2024	86.71	86.98	86.41	86.77	85.73	0.13%	706,288
Aug 21, 2024	86.84	87.09	86.38	86.66	85.62	-	429,904
Aug 20, 2024	86.25	86.85	86.09	86.66	85.62	0.30%	809,894
Aug 19, 2024	85.85	86.64	85.64	86.40	85.37	1.04%	2,548,870
Aug 16, 2024	84.79	85.56	84.25	85.51	84.49	0.94%	420,762
Aug 15, 2024	84.03	85.13	83.93	84.71	83.70	1.64%	638,292
Aug 14, 2024	83.00	83.54	82.95	83.34	82.34	0.56%	537,503
Aug 13, 2024	81.99	82.92	81.82	82.88	81.89	1.86%	454,073
Aug 12, 2024	81.70	81.78	80.97	81.37	80.40	-0.23%	1,380,775
Aug 9, 2024	81.38	81.60	81.02	81.56	80.58	0.31%	668,681
Aug 8, 2024	80.67	81.39	80.61	81.31	80.34	1.37%	1,008,601