Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	165.78	167.38	164.80	165.70	165.70	-0.36%	2,338,383
Oct 1, 2026	166.35	166.64	162.86	166.30	166.30	-0.57%	662,077
Sep 30, 2026	169.51	169.81	167.19	167.25	167.25	-1.39%	427,136
Sep 29, 2026	170.70	171.23	168.79	169.61	169.61	-0.90%	348,619
Sep 28, 2026	171.96	172.69	170.73	171.15	171.15	-0.67%	287,781
Sep 25, 2026	172.00	172.66	170.78	172.30	172.30	0.72%	337,807
Sep 24, 2026	172.13	172.13	168.86	171.06	171.06	0.41%	379,284
Sep 23, 2026	173.55	174.10	170.35	170.37	170.37	-2.28%	454,126
Sep 22, 2026	177.63	177.66	173.03	174.35	174.35	-1.60%	517,942
Sep 21, 2026	175.68	177.45	175.68	177.19	177.19	1.55%	1,686,361
Sep 18, 2026	172.74	174.77	172.74	174.49	174.49	0.40%	357,709
Sep 17, 2026	174.03	174.71	172.94	173.79	173.79	0.69%	285,969
Sep 16, 2026	173.75	174.63	170.97	172.60	172.60	-0.63%	361,612
Sep 15, 2026	176.15	176.15	171.58	173.70	173.70	-0.33%	283,387
Sep 14, 2026	173.50	175.67	173.50	174.28	174.28	-0.34%	614,198
Sep 11, 2026	175.60	176.00	173.27	174.88	174.88	0.69%	477,846
Sep 10, 2026	172.26	173.87	171.85	173.69	173.69	0.61%	465,124
Sep 9, 2026	174.17	174.17	172.39	172.63	172.63	-1.38%	1,030,196
Sep 8, 2026	174.60	177.00	174.60	175.05	175.05	-0.20%	488,943
Sep 4, 2026	176.15	176.64	174.70	175.40	175.40	-0.83%	481,652
Sep 3, 2026	173.72	177.13	173.34	176.86	176.86	2.34%	566,671
Sep 2, 2026	169.10	173.02	169.03	172.82	172.82	2.69%	622,944
Sep 1, 2026	169.98	170.64	166.96	168.30	168.30	-1.18%	840,943
Aug 31, 2026	172.11	172.68	169.52	170.31	170.31	-0.90%	825,896
Aug 28, 2026	172.76	173.29	170.02	171.86	171.86	-0.16%	832,032
Aug 27, 2026	172.85	174.16	171.39	172.13	172.13	-0.45%	652,331
Aug 26, 2026	173.22	174.27	171.89	172.90	172.90	-0.32%	1,131,433
Aug 25, 2026	175.01	175.01	169.77	173.46	173.46	0.64%	1,100,805
Aug 24, 2026	172.54	173.78	171.46	172.35	172.35	-1.19%	1,012,336
Aug 21, 2026	174.40	176.19	173.47	174.43	174.43	0.88%	512,822
Aug 20, 2026	175.70	175.77	171.77	172.90	172.90	-1.61%	1,024,156
Aug 19, 2026	183.03	184.26	175.57	175.73	175.73	-3.75%	1,784,347
Aug 18, 2026	185.25	185.82	181.45	182.57	182.57	-1.46%	363,051
Aug 17, 2026	186.00	187.22	185.24	185.28	185.28	-0.29%	356,842
Aug 14, 2026	184.25	185.86	184.00	185.81	185.81	0.90%	331,344
Aug 13, 2026	184.44	184.82	182.70	184.16	184.16	0.32%	1,108,622
Aug 12, 2026	182.43	184.11	182.04	183.57	183.57	1.32%	498,025
Aug 11, 2026	182.46	183.65	181.13	181.17	181.17	-0.41%	354,511
Aug 10, 2026	180.44	183.22	180.44	181.91	181.91	0.20%	337,620
Aug 7, 2026	183.29	183.31	180.37	181.55	181.55	0.40%	368,619
Aug 6, 2026	182.33	182.66	180.19	180.82	180.82	-0.07%	372,265
Aug 5, 2026	179.98	182.59	179.85	180.94	180.94	0.64%	478,380
Aug 4, 2026	178.73	181.74	178.73	179.79	179.79	0.04%	574,017
Aug 3, 2026	179.79	180.80	179.10	179.72	179.72	0.15%	211,012
Jul 31, 2026	178.96	180.43	178.36	179.45	179.45	0.46%	527,953
Jul 30, 2026	175.50	179.27	175.50	178.62	178.62	2.61%	1,425,576
Jul 29, 2026	180.00	180.08	175.19	175.29	174.08	-2.96%	3,236,456
Jul 28, 2026	177.57	180.79	176.35	180.63	179.38	1.19%	491,164
Jul 27, 2026	179.05	179.95	176.98	178.51	177.27	0.42%	392,161
Jul 24, 2026	177.67	178.79	176.49	177.77	176.54	0.65%	451,981