Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	99.15	100.87	98.94	99.04	99.04	-0.56%	505,825
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
Dec 24, 2024	97.26	97.26	96.55	96.84	95.78	-0.14%	221,661
Dec 23, 2024	96.04	97.14	95.77	96.98	95.92	0.46%	409,624
Dec 20, 2024	96.27	96.78	95.64	96.54	95.48	-0.08%	535,510
Dec 19, 2024	97.26	97.35	96.48	96.62	95.56	0.95%	1,096,840
Dec 18, 2024	98.30	98.42	95.06	95.71	94.66	-2.49%	1,127,604
Dec 17, 2024	97.87	98.43	97.35	98.15	97.08	-0.46%	490,171
Dec 16, 2024	98.88	99.02	98.31	98.60	97.52	-0.42%	703,719
Dec 13, 2024	99.56	99.56	98.64	99.02	97.94	-0.28%	401,132
Dec 12, 2024	100.80	100.80	99.16	99.30	98.21	-1.42%	458,305
Dec 11, 2024	101.48	101.48	100.41	100.73	99.63	-0.01%	451,749
Dec 10, 2024	100.78	101.13	100.47	100.74	99.64	-0.06%	466,800
Dec 9, 2024	103.56	103.91	100.77	100.80	99.70	-2.51%	996,485
Dec 6, 2024	99.79	104.63	99.59	103.39	102.26	3.83%	1,498,967
Dec 5, 2024	91.28	100.06	90.47	99.58	98.49	4.53%	2,259,039
Dec 4, 2024	95.44	95.91	95.09	95.26	94.22	-0.03%	1,143,124
Dec 3, 2024	95.33	95.49	94.24	95.29	94.25	0.21%	862,816
Dec 2, 2024	94.98	95.37	94.36	95.09	94.05	-0.17%	1,000,506
Nov 29, 2024	94.70	95.40	94.42	95.25	94.21	0.31%	208,339
Nov 27, 2024	94.47	95.14	94.07	94.96	93.92	0.59%	815,093
Nov 26, 2024	94.57	94.66	93.84	94.40	93.37	-1.22%	452,432
Nov 25, 2024	95.25	95.87	95.01	95.57	94.52	0.68%	863,058
Nov 22, 2024	94.97	95.07	94.55	94.92	93.88	0.31%	445,807
Nov 21, 2024	94.23	95.19	93.84	94.63	93.59	0.63%	578,226
Nov 20, 2024	93.66	94.05	93.36	94.04	93.01	-0.05%	373,351
Nov 19, 2024	92.56	94.15	91.79	94.09	93.06	1.12%	486,927
Nov 18, 2024	93.52	93.52	92.47	93.05	92.03	-0.14%	2,467,496
Nov 15, 2024	93.74	94.06	93.08	93.18	92.16	-0.24%	844,461
Nov 14, 2024	93.95	94.51	93.20	93.40	92.38	-0.06%	453,217
Nov 13, 2024	94.38	94.38	93.15	93.46	92.44	-0.67%	420,467
Nov 12, 2024	93.70	94.31	93.39	94.09	93.06	-	427,612
Nov 11, 2024	92.95	94.22	92.95	94.09	93.06	1.27%	662,003
Nov 8, 2024	92.92	93.02	92.31	92.91	91.89	-0.34%	468,718
Nov 7, 2024	93.68	94.06	92.98	93.23	92.21	0.06%	797,478
Nov 6, 2024	92.63	93.27	91.40	93.17	92.15	2.06%	794,787
Nov 5, 2024	90.44	91.31	90.19	91.29	90.29	1.37%	563,550
Nov 4, 2024	90.85	91.17	89.66	90.06	89.07	-0.77%	1,077,637
Nov 1, 2024	91.80	92.07	90.58	90.76	89.77	-0.40%	670,410
Oct 31, 2024	92.04	92.15	90.42	91.12	90.12	-0.84%	1,113,980
Oct 30, 2024	91.52	92.14	91.13	91.89	90.88	-1.19%	1,911,914
Oct 29, 2024	92.88	93.59	92.72	93.00	90.88	-0.53%	573,640
Oct 28, 2024	92.73	93.66	92.73	93.50	91.37	0.79%	4,275,567
Oct 25, 2024	93.59	94.04	92.74	92.77	90.66	-0.66%	868,526
Oct 24, 2024	92.84	93.85	92.68	93.39	91.26	0.06%	942,069
Oct 23, 2024	92.68	93.38	92.42	93.33	91.20	0.31%	1,916,762
Oct 22, 2024	92.35	93.21	92.08	93.04	90.92	0.27%	512,459
Oct 21, 2024	94.00	94.09	92.33	92.79	90.68	-1.35%	732,658
Oct 18, 2024	93.90	94.23	93.30	94.06	91.92	0.51%	538,867
Oct 17, 2024	94.00	94.32	93.37	93.58	91.45	-0.29%	1,031,014
Oct 16, 2024	93.04	94.05	93.01	93.85	91.71	1.19%	936,973
Oct 15, 2024	92.95	93.00	92.37	92.75	90.64	-0.54%	819,955
Oct 14, 2024	92.91	93.71	92.63	93.25	91.12	0.63%	855,068
Oct 11, 2024	91.25	92.92	91.25	92.67	90.56	1.61%	1,735,093
Oct 10, 2024	89.30	91.23	89.19	91.20	89.12	1.63%	1,089,721
Oct 9, 2024	89.61	90.02	89.34	89.74	87.69	-0.30%	679,295
Oct 8, 2024	90.69	90.83	89.78	90.01	87.96	-0.97%	613,370
Oct 7, 2024	91.38	91.62	90.38	90.89	88.82	-0.82%	789,085
Oct 4, 2024	91.46	92.18	91.36	91.64	89.55	0.46%	1,127,048
Oct 3, 2024	90.54	91.50	90.34	91.22	89.14	0.20%	1,382,482
Oct 2, 2024	91.13	92.19	90.84	91.04	88.97	-0.23%	862,600
Oct 1, 2024	90.32	91.43	89.75	91.25	89.17	1.16%	1,340,855
Sep 30, 2024	90.45	90.68	89.71	90.20	88.14	-0.25%	455,756
Sep 27, 2024	91.21	91.61	90.16	90.43	88.37	-0.37%	420,839
Sep 26, 2024	89.99	91.26	89.91	90.77	88.70	1.48%	2,371,237
Sep 25, 2024	90.09	90.24	89.45	89.45	87.41	-0.72%	451,122
Sep 24, 2024	89.82	90.42	89.73	90.10	88.05	0.12%	535,834
Sep 23, 2024	90.07	90.24	89.48	89.99	87.94	0.09%	569,584
Sep 20, 2024	89.02	90.07	88.61	89.91	87.86	1.25%	1,665,402
Sep 19, 2024	88.22	89.09	87.68	88.80	86.78	2.22%	885,923
Sep 18, 2024	87.72	87.96	86.68	86.87	84.89	-0.96%	757,156
Sep 17, 2024	87.06	88.12	87.06	87.71	85.71	0.96%	997,858
Sep 16, 2024	86.08	87.02	85.76	86.88	84.90	1.54%	507,042
Sep 13, 2024	85.58	86.73	85.20	85.56	83.61	0.51%	849,211
Sep 12, 2024	84.50	85.26	84.05	85.13	83.19	0.92%	835,482
Sep 11, 2024	82.77	84.50	82.69	84.35	82.43	1.76%	909,708
Sep 10, 2024	83.01	83.08	81.71	82.89	81.00	-0.16%	780,329
Sep 9, 2024	82.61	83.34	82.52	83.02	81.13	0.84%	663,004