Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	162.62	165.92	162.50	165.60	-	1.83%	424,669
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
Apr 9, 2026	140.49	142.79	140.26	142.77	141.62	1.26%	778,496
Apr 8, 2026	142.66	142.66	140.25	141.00	139.86	2.05%	621,957
Apr 7, 2026	136.74	138.29	136.11	138.17	137.06	0.59%	393,366
Apr 6, 2026	136.41	137.75	136.38	137.36	136.25	0.83%	386,397
Apr 2, 2026	134.70	136.94	134.69	136.23	135.13	-0.59%	604,845
Apr 1, 2026	136.82	137.95	136.60	137.04	135.94	1.26%	588,792
Mar 31, 2026	132.85	135.48	132.56	135.34	134.25	2.87%	699,082
Mar 30, 2026	132.56	133.07	130.73	131.56	130.50	-0.15%	827,291
Mar 27, 2026	131.35	131.93	130.09	131.76	130.70	-0.45%	1,692,322
Mar 26, 2026	135.94	137.23	132.25	132.35	131.28	-3.52%	1,951,929
Mar 25, 2026	137.71	138.25	136.86	137.18	136.07	0.58%	1,131,729
Mar 24, 2026	135.27	138.34	135.27	136.39	135.29	-0.53%	552,339
Mar 23, 2026	136.83	138.34	135.64	137.12	136.01	2.46%	616,375