Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	171.23	173.93	171.23	173.18	173.18	1.38%	484,306
Jun 18, 2026	172.34	173.20	170.46	170.82	170.82	0.58%	1,199,268
Jun 17, 2026	170.29	171.69	169.57	169.84	169.84	0.18%	888,350
Jun 16, 2026	169.14	170.98	168.94	169.54	169.54	0.68%	636,363
Jun 15, 2026	166.46	170.49	166.32	168.40	168.40	0.06%	467,100
Jun 12, 2026	167.00	169.35	167.00	168.30	168.30	1.02%	474,663
Jun 11, 2026	165.00	167.10	163.78	166.60	166.60	1.34%	667,598
Jun 10, 2026	166.04	166.46	164.32	164.39	164.39	-0.50%	728,960
Jun 9, 2026	166.34	167.07	163.14	165.22	165.22	0.38%	685,777
Jun 8, 2026	165.44	166.55	163.79	164.59	164.59	0.13%	316,395
Jun 5, 2026	164.32	165.80	164.14	164.37	164.37	-0.51%	597,824
Jun 4, 2026	160.60	165.73	160.60	165.21	165.21	1.77%	475,904
Jun 3, 2026	164.72	165.34	162.24	162.33	162.33	-1.84%	531,558
Jun 2, 2026	162.62	165.92	162.50	165.38	165.38	1.70%	498,240
Jun 1, 2026	163.05	164.50	162.02	162.62	162.62	0.38%	743,072
May 29, 2026	162.55	163.75	160.55	162.01	162.01	0.11%	549,781
May 28, 2026	162.48	162.85	160.39	161.84	161.84	-0.79%	783,611
May 27, 2026	160.72	163.44	160.72	163.13	163.13	0.80%	742,215
May 26, 2026	162.96	163.12	160.91	161.84	161.84	0.57%	764,551
May 22, 2026	161.18	161.55	160.06	160.93	160.93	0.75%	560,163
May 21, 2026	157.08	160.29	156.74	159.73	159.73	1.22%	542,107
May 20, 2026	155.00	158.64	154.44	157.81	157.81	2.41%	789,539
May 19, 2026	152.61	154.77	152.14	154.10	154.10	0.20%	677,822
May 18, 2026	152.74	154.21	152.74	153.80	153.80	0.87%	335,925
May 15, 2026	151.68	152.56	150.51	152.48	152.48	-0.32%	594,621
May 14, 2026	150.52	153.03	150.36	152.97	152.97	1.82%	512,546
May 13, 2026	151.56	152.93	149.07	150.23	150.23	-1.50%	2,557,351
May 12, 2026	152.25	152.57	150.74	152.52	152.52	-0.37%	1,427,313
May 11, 2026	152.10	154.04	152.10	153.08	153.08	0.12%	726,539
May 8, 2026	152.82	153.85	151.65	152.90	152.90	0.28%	1,795,506
May 7, 2026	155.03	156.00	151.99	152.48	152.48	-1.64%	1,105,667
May 6, 2026	152.52	155.67	152.52	155.02	155.02	2.65%	776,609
May 5, 2026	151.17	151.44	149.72	151.02	151.02	0.71%	280,123
May 4, 2026	151.53	151.90	149.60	149.96	149.96	-1.66%	455,476
May 1, 2026	150.75	153.62	150.75	152.49	152.49	0.26%	471,159
Apr 30, 2026	146.58	152.47	146.35	152.10	152.10	2.64%	677,698
Apr 29, 2026	150.15	150.29	147.80	148.19	148.19	-1.36%	650,803
Apr 28, 2026	152.30	152.85	150.65	151.46	150.24	-0.60%	3,531,774
Apr 27, 2026	152.14	152.47	151.05	152.37	151.14	0.14%	757,584
Apr 24, 2026	151.19	153.01	150.46	152.15	150.92	0.34%	567,847
Apr 23, 2026	150.50	151.98	150.10	151.63	150.41	0.54%	768,739
Apr 22, 2026	152.50	152.50	150.57	150.82	149.60	-0.42%	418,602
Apr 21, 2026	153.39	154.48	151.38	151.46	150.24	-1.26%	594,317
Apr 20, 2026	151.57	153.92	151.40	153.39	152.15	0.95%	529,611
Apr 17, 2026	150.48	153.67	150.18	151.95	150.73	1.77%	681,811
Apr 16, 2026	149.81	150.21	148.56	149.30	148.10	-0.13%	398,746
Apr 15, 2026	148.50	149.60	148.50	149.49	148.28	0.74%	358,466
Apr 14, 2026	146.90	148.60	146.39	148.39	147.19	1.49%	589,642
Apr 13, 2026	143.98	146.22	142.90	146.21	145.03	1.32%	1,285,387
Apr 10, 2026	143.06	145.09	143.04	144.31	143.15	1.08%	502,456