Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	173.51	174.03	172.27	173.24	173.24	0.18%	282,653
Nov 12, 2026	173.57	173.86	172.35	172.93	172.93	-0.53%	197,144
Nov 11, 2026	173.17	174.60	172.08	173.85	173.85	0.67%	373,059
Nov 10, 2026	174.07	175.03	172.44	172.69	172.69	-0.80%	347,604
Nov 9, 2026	173.54	174.98	172.53	174.08	174.08	1.72%	697,579
Nov 6, 2026	170.35	172.85	170.09	171.13	171.13	-0.77%	331,242
Nov 5, 2026	178.01	178.91	171.97	172.45	172.45	-2.83%	504,552
Nov 4, 2026	175.53	177.91	173.24	177.47	177.47	3.36%	604,634
Nov 3, 2026	173.06	173.83	171.38	171.70	171.70	-0.80%	260,277
Nov 2, 2026	172.66	174.30	172.01	173.08	173.08	1.14%	406,321
Oct 30, 2026	174.18	174.54	170.20	171.13	171.13	-2.02%	2,208,909
Oct 29, 2026	175.00	177.25	174.56	175.88	174.66	1.18%	1,712,120
Oct 28, 2026	172.85	174.14	171.24	173.83	172.62	0.99%	435,280
Oct 27, 2026	170.72	172.34	169.68	172.13	170.93	0.97%	395,288
Oct 26, 2026	171.35	171.35	169.65	170.48	169.29	0.81%	988,627
Oct 23, 2026	169.34	169.58	167.31	169.11	167.93	-0.78%	1,213,825
Oct 22, 2026	168.94	170.68	167.90	170.44	169.25	-0.01%	404,559
Oct 21, 2026	165.58	170.64	165.58	170.45	169.26	1.78%	1,511,865
Oct 20, 2026	168.85	168.85	166.28	167.47	166.31	0.87%	635,808
Oct 19, 2026	166.96	167.25	165.60	166.02	164.87	-0.63%	248,339
Oct 16, 2026	166.84	168.14	165.84	167.07	165.91	0.61%	350,609
Oct 15, 2026	165.76	166.37	162.97	166.05	164.90	1.49%	414,828
Oct 14, 2026	163.46	164.04	162.36	163.62	162.48	-1.00%	362,668
Oct 13, 2026	162.89	165.67	162.89	165.28	164.13	0.85%	405,321
Oct 12, 2026	162.26	164.25	162.26	163.88	162.74	0.79%	191,647
Oct 9, 2026	162.33	162.71	159.96	162.59	161.46	1.18%	441,537
Oct 8, 2026	160.01	162.14	159.56	160.70	159.58	-0.65%	813,787
Oct 7, 2026	164.56	164.56	161.35	161.75	160.63	-2.61%	577,338
Oct 6, 2026	165.78	166.74	165.29	166.09	164.94	1.00%	338,395
Oct 5, 2026	165.68	166.16	164.09	164.45	163.31	-0.75%	446,670
Oct 2, 2026	165.78	167.38	164.80	165.70	164.55	-0.36%	2,410,457
Oct 1, 2026	166.35	166.64	162.86	166.30	165.14	-0.57%	929,557
Sep 30, 2026	169.51	169.81	167.19	167.25	166.09	-1.39%	471,019
Sep 29, 2026	170.70	171.23	168.79	169.61	168.43	-0.90%	472,495
Sep 28, 2026	171.96	172.69	170.73	171.15	169.96	-0.67%	391,566
Sep 25, 2026	172.00	172.66	170.78	172.30	171.10	0.72%	353,906
Sep 24, 2026	172.13	172.13	168.86	171.06	169.87	0.41%	494,732
Sep 23, 2026	173.55	174.10	170.35	170.37	169.19	-2.28%	538,787
Sep 22, 2026	177.63	177.66	173.03	174.35	173.14	-1.60%	539,555
Sep 21, 2026	175.68	177.45	175.68	177.19	175.96	1.55%	1,878,655
Sep 18, 2026	172.74	174.77	172.74	174.49	173.28	0.40%	448,837
Sep 17, 2026	174.03	174.71	172.94	173.79	172.58	0.69%	444,583
Sep 16, 2026	173.75	174.63	170.97	172.60	171.40	-0.63%	374,015
Sep 15, 2026	176.15	176.15	171.58	173.70	172.49	-0.33%	296,027
Sep 14, 2026	173.50	175.67	173.50	174.28	173.07	-0.34%	657,390
Sep 11, 2026	175.60	176.00	173.27	174.88	173.66	0.69%	477,848
Sep 10, 2026	172.26	173.87	171.85	173.69	172.48	0.61%	488,316
Sep 9, 2026	174.17	174.17	172.39	172.63	171.43	-1.38%	1,036,701
Sep 8, 2026	174.60	177.00	174.60	175.05	173.83	-0.20%	558,223
Sep 4, 2026	176.15	176.64	174.70	175.40	174.18	-0.83%	543,925