Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	177.23	179.19	176.91	178.96	178.96	1.30%	461,870
Jul 9, 2026	175.24	177.58	175.24	176.66	176.66	1.23%	492,870
Jul 8, 2026	177.73	178.12	173.20	174.51	174.51	-2.10%	804,291
Jul 7, 2026	176.12	179.33	175.58	178.25	178.25	1.22%	638,010
Jul 6, 2026	174.82	176.38	174.27	176.10	176.10	1.13%	572,534
Jul 2, 2026	177.76	178.60	172.79	174.13	174.13	-1.94%	767,123
Jul 1, 2026	174.59	178.70	174.59	177.57	177.57	0.49%	194,045
Jun 30, 2026	175.74	177.00	175.17	176.70	176.70	0.35%	327,880
Jun 29, 2026	175.76	176.38	174.44	176.08	176.08	0.56%	413,288
Jun 26, 2026	174.72	175.54	173.42	175.10	175.10	0.17%	617,028
Jun 25, 2026	173.50	175.21	173.31	174.80	174.80	1.41%	659,426
Jun 24, 2026	173.16	173.50	171.84	172.37	172.37	-0.61%	609,571
Jun 23, 2026	171.26	174.10	170.58	173.42	173.42	0.14%	621,641
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