Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	180.80	180.80	175.30	176.63	175.41	-1.36%	663,164
Jul 22, 2026	180.66	180.66	178.77	179.06	177.82	0.17%	357,020
Jul 21, 2026	179.20	179.56	177.39	178.76	177.52	0.43%	1,228,130
Jul 20, 2026	181.80	182.68	177.92	178.00	176.77	-2.18%	629,492
Jul 17, 2026	181.03	184.21	180.47	181.97	180.71	-0.36%	717,227
Jul 16, 2026	183.26	183.90	181.71	182.62	181.36	-0.56%	595,426
Jul 15, 2026	181.82	183.74	181.36	183.65	182.38	1.54%	529,137
Jul 14, 2026	180.05	181.91	179.66	180.86	179.61	1.21%	505,039
Jul 13, 2026	179.55	180.09	177.82	178.69	177.45	-0.15%	522,763
Jul 10, 2026	177.23	179.19	176.91	178.96	177.72	1.30%	474,834
Jul 9, 2026	175.24	177.58	175.24	176.66	175.44	1.23%	981,604
Jul 8, 2026	177.73	178.12	173.20	174.51	173.30	-2.10%	1,269,195
Jul 7, 2026	176.12	179.33	175.58	178.25	177.02	1.22%	1,211,982
Jul 6, 2026	174.82	176.38	174.27	176.10	174.88	1.13%	1,066,292
Jul 2, 2026	177.76	178.60	172.79	174.13	172.92	-1.94%	828,344
Jul 1, 2026	174.59	178.70	174.59	177.57	176.34	0.49%	194,073
Jun 30, 2026	175.74	177.00	175.17	176.70	175.48	0.35%	416,417
Jun 29, 2026	175.76	176.38	174.44	176.08	174.86	0.56%	910,497
Jun 26, 2026	174.72	175.54	173.42	175.10	173.89	0.17%	1,477,380
Jun 25, 2026	173.50	175.21	173.31	174.80	173.59	1.41%	712,886
Jun 24, 2026	173.16	173.50	171.84	172.37	171.18	-0.61%	612,465
Jun 23, 2026	171.26	174.10	170.58	173.42	172.22	0.14%	652,279
Jun 22, 2026	171.23	173.93	171.23	173.18	171.98	1.38%	576,043
Jun 18, 2026	172.34	173.20	170.46	170.82	169.64	0.58%	1,300,294
Jun 17, 2026	170.29	171.69	169.57	169.84	168.66	0.18%	1,002,315
Jun 16, 2026	169.14	170.98	168.94	169.54	168.37	0.68%	816,895
Jun 15, 2026	166.46	170.49	166.32	168.40	167.23	0.06%	483,565
Jun 12, 2026	167.00	169.35	167.00	168.30	167.13	1.02%	666,437
Jun 11, 2026	165.00	167.10	163.78	166.60	165.45	1.34%	728,225