Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	93.20	93.69	92.31	93.43	93.43	0.64%	439,280
Apr 16, 2025	92.69	93.27	91.77	92.84	92.84	0.16%	663,648
Apr 15, 2025	92.89	93.50	92.26	92.69	92.69	0.53%	513,132
Apr 14, 2025	92.43	92.63	91.33	92.20	92.20	1.16%	517,183
Apr 11, 2025	89.59	91.53	89.55	91.14	91.14	2.43%	910,160
Apr 10, 2025	90.92	91.08	87.61	88.98	88.98	-2.99%	1,012,563
Apr 9, 2025	86.92	92.10	85.52	91.72	91.72	4.77%	1,329,882
Apr 8, 2025	90.88	91.21	86.87	87.54	87.54	-0.66%	945,754
Apr 7, 2025	85.51	90.63	85.40	88.12	88.12	-1.22%	1,113,861
Apr 4, 2025	92.95	93.34	88.58	89.21	89.21	-7.12%	1,636,571
Apr 3, 2025	96.00	97.98	95.97	96.05	96.05	-1.53%	1,104,640
Apr 2, 2025	95.73	97.79	95.32	97.54	97.54	1.15%	557,993
Apr 1, 2025	95.33	96.85	94.49	96.43	96.43	0.96%	432,131
Mar 31, 2025	94.30	95.92	93.41	95.51	95.51	0.25%	535,815
Mar 28, 2025	96.69	97.04	95.18	95.27	95.27	-1.81%	588,322
Mar 27, 2025	97.40	97.50	96.61	97.03	97.03	-0.56%	266,378
Mar 26, 2025	98.56	98.89	97.13	97.58	97.58	-0.58%	320,761
Mar 25, 2025	98.15	98.69	97.90	98.15	98.15	0.70%	452,917
Mar 24, 2025	97.40	98.13	97.29	97.47	97.47	0.80%	608,633
Mar 21, 2025	97.03	97.51	95.99	96.70	96.70	-1.23%	1,041,033
Mar 20, 2025	97.22	98.23	97.01	97.90	97.90	-0.18%	359,686
Mar 19, 2025	97.90	98.39	97.25	98.08	98.08	0.41%	433,436
Mar 18, 2025	98.00	98.79	97.04	97.68	97.68	-0.35%	468,802
Mar 17, 2025	96.97	98.18	96.53	98.02	98.02	1.17%	412,641
Mar 14, 2025	95.58	97.16	95.34	96.89	96.89	2.08%	396,448
Mar 13, 2025	96.16	97.09	94.89	94.92	94.92	-2.05%	608,183
Mar 12, 2025	96.03	97.18	95.35	96.91	96.91	1.74%	883,383
Mar 11, 2025	97.47	98.07	94.84	95.25	95.25	-2.47%	1,034,790
Mar 10, 2025	97.00	98.12	96.71	97.66	97.66	-0.86%	516,410
Mar 7, 2025	97.64	98.71	96.55	98.51	98.51	0.40%	414,126
Mar 6, 2025	98.83	98.99	97.31	98.12	98.12	-1.29%	636,585
Mar 5, 2025	100.08	100.69	98.25	99.40	99.40	-0.13%	644,241
Mar 4, 2025	100.88	100.88	98.08	99.53	99.53	-2.06%	1,137,664
Mar 3, 2025	103.52	103.98	100.91	101.62	101.62	-1.17%	603,504
Feb 28, 2025	103.00	103.19	101.76	102.82	102.82	-0.18%	595,799
Feb 27, 2025	103.65	104.08	102.50	103.01	103.01	-0.89%	447,456
Feb 26, 2025	104.25	105.16	103.24	103.94	103.94	-0.19%	763,772
Feb 25, 2025	102.14	106.00	102.10	104.14	104.14	4.37%	1,555,430
Feb 24, 2025	100.50	100.68	99.76	99.78	99.78	-0.68%	503,436
Feb 21, 2025	101.27	102.07	100.29	100.46	100.46	-0.46%	1,226,166
Feb 20, 2025	101.18	101.43	100.05	100.92	100.92	-0.07%	352,617
Feb 19, 2025	101.02	101.08	100.03	100.99	100.99	-0.35%	368,606
Feb 18, 2025	100.88	101.73	100.69	101.34	101.34	0.29%	328,383
Feb 14, 2025	100.77	101.58	100.63	101.05	101.05	0.58%	392,745
Feb 13, 2025	98.77	100.48	98.64	100.47	100.47	1.81%	1,958,635
Feb 12, 2025	98.90	99.24	98.12	98.68	98.68	-0.94%	409,370
Feb 11, 2025	98.94	99.92	98.90	99.62	99.62	0.26%	663,145
Feb 10, 2025	99.41	99.85	98.80	99.36	99.36	-0.23%	396,230
Feb 7, 2025	99.56	99.77	98.66	99.59	99.59	-0.12%	428,920
Feb 6, 2025	99.03	99.75	98.90	99.71	99.71	1.27%	367,056