Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	140.10	140.10	138.90	138.53	-	-0.27%	86,545
Mar 12, 2026	140.50	140.81	138.68	138.91	138.91	-2.20%	667,328
Mar 11, 2026	144.74	144.74	141.77	142.04	142.04	-0.73%	515,956
Mar 10, 2026	143.65	144.34	141.51	143.08	143.08	0.77%	556,735
Mar 9, 2026	140.08	142.64	138.90	141.98	141.98	-0.10%	813,136
Mar 6, 2026	143.22	143.22	140.28	142.12	142.12	-1.31%	1,047,786
Mar 5, 2026	144.65	145.47	142.44	144.00	144.00	-1.39%	748,408
Mar 4, 2026	143.72	146.10	143.72	146.03	146.03	1.55%	469,205
Mar 3, 2026	142.70	144.86	141.25	143.80	143.80	-1.15%	796,466
Mar 2, 2026	141.67	146.20	141.00	145.48	145.48	1.08%	790,609
Feb 27, 2026	147.15	147.95	143.57	143.93	143.93	-3.31%	1,203,610
Feb 26, 2026	147.95	148.97	147.01	148.85	148.85	0.49%	960,337
Feb 25, 2026	144.79	149.01	144.38	148.13	148.13	4.10%	1,338,936
Feb 24, 2026	141.96	142.86	141.57	142.30	142.30	0.01%	765,401
Feb 23, 2026	146.09	147.04	141.57	142.29	142.29	-2.54%	889,657
Feb 20, 2026	143.47	146.11	143.12	146.00	146.00	1.70%	615,218
Feb 19, 2026	142.35	144.14	141.56	143.56	143.56	0.74%	1,083,777
Feb 18, 2026	141.96	143.17	141.95	142.50	142.50	0.74%	411,606
Feb 17, 2026	140.68	141.97	140.20	141.45	141.45	0.30%	517,802
Feb 13, 2026	139.50	141.30	138.50	141.02	141.02	0.64%	1,705,338
Feb 12, 2026	144.74	144.74	139.62	140.12	140.12	-2.46%	719,567
Feb 11, 2026	146.00	146.35	143.61	143.65	143.65	-1.37%	593,127
Feb 10, 2026	143.28	146.15	143.28	145.64	145.64	0.63%	446,814
Feb 9, 2026	142.21	144.82	142.21	144.73	144.73	2.12%	840,914
Feb 6, 2026	140.80	142.25	140.80	141.73	141.73	1.36%	849,426
Feb 5, 2026	140.02	140.77	138.90	139.83	139.83	-0.69%	823,525
Feb 4, 2026	142.16	142.73	140.02	140.80	140.80	-0.33%	667,023
Feb 3, 2026	139.12	141.97	139.12	141.26	141.26	2.03%	1,066,590
Feb 2, 2026	135.74	138.99	135.36	138.45	138.45	1.69%	598,535
Jan 30, 2026	138.25	139.04	135.30	136.15	136.15	-3.71%	1,428,879
Jan 29, 2026	139.87	141.63	138.97	141.40	140.17	1.56%	2,775,509
Jan 28, 2026	138.66	140.58	137.92	139.23	138.02	0.88%	797,387
Jan 27, 2026	137.13	138.34	137.13	138.02	136.82	0.87%	507,569
Jan 26, 2026	137.69	138.49	136.43	136.83	135.64	-0.62%	524,199
Jan 23, 2026	138.72	139.00	136.24	137.69	136.49	-0.70%	1,348,104
Jan 22, 2026	136.53	138.95	136.13	138.66	137.45	2.13%	582,745
Jan 21, 2026	135.78	136.51	134.61	135.77	134.59	1.09%	784,993
Jan 20, 2026	135.39	136.02	133.62	134.30	133.13	-1.53%	600,352
Jan 16, 2026	134.64	137.16	134.64	136.39	135.20	1.13%	1,795,271
Jan 15, 2026	133.09	134.87	133.09	134.86	133.68	1.20%	382,226
Jan 14, 2026	132.34	133.26	131.05	133.26	132.10	0.78%	462,473
Jan 13, 2026	134.00	134.43	131.68	132.23	131.08	-1.27%	497,540
Jan 12, 2026	132.46	134.04	132.20	133.93	132.76	1.02%	1,237,130
Jan 9, 2026	133.51	133.90	132.21	132.58	131.42	-0.58%	611,247
Jan 8, 2026	132.01	134.01	131.92	133.36	132.20	0.85%	805,708
Jan 7, 2026	132.56	133.81	132.00	132.23	131.08	-0.56%	521,064
Jan 6, 2026	134.00	135.01	132.87	132.98	131.82	-0.86%	816,015
Jan 5, 2026	131.69	134.47	131.69	134.14	132.97	1.47%	724,843
Jan 2, 2026	130.17	132.23	129.82	132.20	131.05	1.86%	484,825
Dec 31, 2025	130.50	130.53	129.70	129.79	128.66	-0.54%	323,161