Bank of Montreal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	152.50	152.50	150.57	150.82	150.82	-0.42%	371,411
Apr 21, 2026	153.39	154.48	151.38	151.46	151.46	-1.26%	584,921
Apr 20, 2026	151.57	153.92	151.40	153.39	153.39	0.95%	394,875
Apr 17, 2026	150.48	153.67	150.18	151.95	151.95	1.77%	578,392
Apr 16, 2026	149.81	150.21	148.56	149.30	149.30	-0.13%	363,521
Apr 15, 2026	148.50	149.60	148.50	149.49	149.49	0.74%	358,240
Apr 14, 2026	146.90	148.60	146.39	148.39	148.39	1.49%	544,099
Apr 13, 2026	143.98	146.22	142.90	146.21	146.21	1.32%	1,151,080
Apr 10, 2026	143.06	145.09	143.04	144.31	144.31	1.08%	494,542
Apr 9, 2026	140.49	142.79	140.26	142.77	142.77	1.26%	451,481
Apr 8, 2026	142.66	142.66	140.25	141.00	141.00	2.05%	590,961
Apr 7, 2026	136.74	138.29	136.11	138.17	138.17	0.59%	367,954
Apr 6, 2026	136.41	137.75	136.38	137.36	137.36	0.83%	376,799
Apr 2, 2026	134.70	136.94	134.69	136.23	136.23	-0.59%	547,534
Apr 1, 2026	136.82	137.95	136.60	137.04	137.04	1.26%	561,186
Mar 31, 2026	132.85	135.48	132.56	135.34	135.34	2.87%	667,406
Mar 30, 2026	132.56	133.07	130.73	131.56	131.56	-0.15%	730,658
Mar 27, 2026	131.35	131.93	130.09	131.76	131.76	-0.45%	1,630,518
Mar 26, 2026	135.94	137.23	132.25	132.35	132.35	-3.52%	1,935,046
Mar 25, 2026	137.71	138.25	136.86	137.18	137.18	0.58%	1,100,330
Mar 24, 2026	135.27	138.34	135.27	136.39	136.39	-0.53%	548,261
Mar 23, 2026	136.83	138.34	135.64	137.12	137.12	2.46%	595,150
Mar 20, 2026	136.60	136.60	132.97	133.83	133.83	-2.04%	833,133
Mar 19, 2026	136.20	137.51	135.77	136.62	136.62	-1.00%	543,628
Mar 18, 2026	139.90	140.23	138.00	138.00	138.00	-1.40%	536,474
Mar 17, 2026	141.01	141.04	139.86	139.96	139.96	0.13%	416,442
Mar 16, 2026	137.31	140.52	137.31	139.78	139.78	3.12%	870,376
Mar 13, 2026	140.10	140.10	135.46	135.55	135.55	-2.42%	642,177
Mar 12, 2026	140.50	140.81	138.68	138.91	138.91	-2.20%	667,328
Mar 11, 2026	144.74	144.74	141.77	142.04	142.04	-0.73%	515,956
Mar 10, 2026	143.65	144.34	141.51	143.08	143.08	0.77%	556,735
Mar 9, 2026	140.08	142.64	138.90	141.98	141.98	-0.10%	813,136
Mar 6, 2026	143.22	143.22	140.28	142.12	142.12	-1.31%	1,047,786
Mar 5, 2026	144.65	145.47	142.44	144.00	144.00	-1.39%	748,408
Mar 4, 2026	143.72	146.10	143.72	146.03	146.03	1.55%	469,205
Mar 3, 2026	142.70	144.86	141.25	143.80	143.80	-1.15%	796,466
Mar 2, 2026	141.67	146.20	141.00	145.48	145.48	1.08%	790,609
Feb 27, 2026	147.15	147.95	143.57	143.93	143.93	-3.31%	1,203,610
Feb 26, 2026	147.95	148.97	147.01	148.85	148.85	0.49%	960,337
Feb 25, 2026	144.79	149.01	144.38	148.13	148.13	4.10%	1,338,936
Feb 24, 2026	141.96	142.86	141.57	142.30	142.30	0.01%	765,401
Feb 23, 2026	146.09	147.04	141.57	142.29	142.29	-2.54%	889,657
Feb 20, 2026	143.47	146.11	143.12	146.00	146.00	1.70%	615,218
Feb 19, 2026	142.35	144.14	141.56	143.56	143.56	0.74%	1,083,777
Feb 18, 2026	141.96	143.17	141.95	142.50	142.50	0.74%	411,606
Feb 17, 2026	140.68	141.97	140.20	141.45	141.45	0.30%	517,802
Feb 13, 2026	139.50	141.30	138.50	141.02	141.02	0.64%	1,705,338
Feb 12, 2026	144.74	144.74	139.62	140.12	140.12	-2.46%	719,567
Feb 11, 2026	146.00	146.35	143.61	143.65	143.65	-1.37%	593,127
Feb 10, 2026	143.28	146.15	143.28	145.64	145.64	0.63%	446,814