Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	107.37	107.55	106.08	106.98	106.98	0.65%	803,385
May 28, 2025	105.99	108.38	105.98	106.29	106.29	1.41%	1,071,631
May 27, 2025	103.92	105.06	103.79	104.81	104.81	0.84%	723,285
May 23, 2025	102.70	104.57	102.70	103.94	103.94	0.29%	554,398
May 22, 2025	103.77	103.99	102.84	103.64	103.64	0.25%	346,203
May 21, 2025	103.35	103.74	102.96	103.38	103.38	-0.14%	610,463
May 20, 2025	103.47	103.91	103.35	103.53	103.53	0.04%	558,514
May 19, 2025	103.03	103.86	102.69	103.49	103.49	0.62%	281,172
May 16, 2025	102.95	103.18	102.46	102.85	102.85	0.05%	1,555,425
May 15, 2025	102.04	102.96	101.46	102.80	102.80	0.34%	445,003
May 14, 2025	102.00	102.47	101.81	102.45	102.45	0.57%	520,598
May 13, 2025	101.62	102.00	100.75	101.87	101.87	0.40%	370,146
May 12, 2025	101.20	102.12	101.04	101.46	101.46	1.89%	583,821
May 9, 2025	99.60	99.70	99.19	99.58	99.58	0.45%	386,142
May 8, 2025	98.09	99.47	98.09	99.13	99.13	1.11%	671,218
May 7, 2025	98.00	98.67	97.88	98.04	98.04	0.01%	445,401
May 6, 2025	97.95	98.28	97.52	98.03	98.03	0.22%	487,428
May 5, 2025	97.24	98.23	97.00	97.81	97.81	0.18%	466,411
May 2, 2025	97.60	97.92	97.20	97.63	97.63	1.36%	450,296
May 1, 2025	95.16	96.83	95.04	96.32	96.32	0.88%	509,054
Apr 30, 2025	94.80	95.87	93.77	95.48	95.48	0.25%	634,605
Apr 29, 2025	94.39	95.32	93.93	95.24	95.24	-0.67%	562,800
Apr 28, 2025	95.38	95.94	95.15	95.88	94.74	0.92%	2,059,814
Apr 25, 2025	95.52	95.75	94.64	95.01	93.88	-0.44%	1,970,738
Apr 24, 2025	94.57	95.54	94.33	95.43	94.29	1.39%	408,591
Apr 23, 2025	95.72	96.05	93.65	94.12	93.00	0.02%	745,614
Apr 22, 2025	93.14	94.34	92.94	94.10	92.98	1.95%	2,597,184
Apr 21, 2025	93.31	93.39	91.74	92.30	91.20	-1.21%	371,968
Apr 17, 2025	93.20	93.69	92.31	93.43	92.32	0.64%	439,280
Apr 16, 2025	92.69	93.27	91.77	92.84	91.74	0.16%	663,648
Apr 15, 2025	92.89	93.50	92.26	92.69	91.59	0.53%	513,132
Apr 14, 2025	92.43	92.63	91.33	92.20	91.10	1.16%	517,183
Apr 11, 2025	89.59	91.53	89.55	91.14	90.06	2.43%	910,160
Apr 10, 2025	90.92	91.08	87.61	88.98	87.92	-2.99%	1,012,563
Apr 9, 2025	86.92	92.10	85.52	91.72	90.63	4.77%	1,329,882
Apr 8, 2025	90.88	91.21	86.87	87.54	86.50	-0.66%	945,754
Apr 7, 2025	85.51	90.63	85.40	88.12	87.07	-1.22%	1,113,861
Apr 4, 2025	92.95	93.34	88.58	89.21	88.15	-7.12%	1,636,571
Apr 3, 2025	96.00	97.98	95.97	96.05	94.91	-1.53%	1,104,640
Apr 2, 2025	95.73	97.79	95.32	97.54	96.38	1.15%	557,993
Apr 1, 2025	95.33	96.85	94.49	96.43	95.28	0.96%	432,131
Mar 31, 2025	94.30	95.92	93.41	95.51	94.37	0.25%	535,815
Mar 28, 2025	96.69	97.04	95.18	95.27	94.14	-1.81%	588,322
Mar 27, 2025	97.40	97.50	96.61	97.03	95.88	-0.56%	266,378
Mar 26, 2025	98.56	98.89	97.13	97.58	96.42	-0.58%	320,761
Mar 25, 2025	98.15	98.69	97.90	98.15	96.98	0.70%	452,917
Mar 24, 2025	97.40	98.13	97.29	97.47	96.31	0.80%	608,633
Mar 21, 2025	97.03	97.51	95.99	96.70	95.55	-1.23%	1,041,033
Mar 20, 2025	97.22	98.23	97.01	97.90	96.74	-0.18%	359,686
Mar 19, 2025	97.90	98.39	97.25	98.08	96.91	0.41%	433,436