Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	97.47	98.07	94.84	95.25	95.25	-2.47%	992,364
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
Feb 5, 2025	97.74	98.61	97.74	98.46	98.46	0.92%	388,766
Feb 4, 2025	98.80	99.42	97.41	97.56	97.56	0.02%	590,446
Feb 3, 2025	95.40	97.90	92.99	97.54	97.54	-1.51%	1,318,376
Jan 31, 2025	99.15	100.87	98.94	99.04	99.04	-0.56%	556,311
Jan 30, 2025	100.09	100.48	98.96	99.60	99.60	-1.30%	599,728
Jan 29, 2025	99.85	101.02	99.85	100.91	99.81	0.52%	398,641
Jan 28, 2025	100.79	100.86	99.70	100.39	99.29	-0.48%	1,831,791
Jan 27, 2025	100.18	101.55	100.15	100.87	99.77	-0.10%	392,212
Jan 24, 2025	100.52	101.22	100.24	100.97	99.87	0.80%	305,017
Jan 23, 2025	100.26	100.59	99.73	100.17	99.07	0.06%	306,068
Jan 22, 2025	100.06	100.48	99.70	100.11	99.01	-0.06%	307,541
Jan 21, 2025	99.74	100.53	99.73	100.17	99.07	1.11%	444,608
Jan 17, 2025	99.13	99.83	98.77	99.07	97.99	-0.13%	375,253
Jan 16, 2025	98.98	99.37	98.20	99.20	98.11	0.02%	431,996
Jan 15, 2025	99.24	99.82	98.81	99.18	98.09	1.43%	598,619
Jan 14, 2025	97.26	98.02	96.81	97.78	96.71	0.92%	416,820
Jan 13, 2025	96.94	97.41	96.53	96.89	95.83	-0.56%	685,404
Jan 10, 2025	98.32	98.33	97.26	97.44	96.37	-1.02%	770,621
Jan 8, 2025	96.94	99.00	96.74	98.44	97.36	1.62%	715,308
Jan 7, 2025	96.79	97.31	96.15	96.87	95.81	0.67%	449,060
Jan 6, 2025	97.29	97.70	96.13	96.23	95.18	0.18%	692,718
Jan 3, 2025	97.41	97.58	95.90	96.06	95.01	-1.01%	495,643
Jan 2, 2025	97.22	97.83	96.83	97.04	95.98	-0.01%	380,139
Dec 31, 2024	96.98	97.55	96.73	97.05	95.99	0.18%	286,291
Dec 30, 2024	96.60	97.23	96.02	96.88	95.82	-0.18%	251,594
Dec 27, 2024	96.62	97.42	96.62	97.05	95.99	0.04%	209,364
Dec 26, 2024	96.85	97.15	96.67	97.01	95.95	0.18%	266,670