Bank of Montreal (TSX:BMO)
Canada
· Delayed Price · Currency is CAD 182.00
+1.53 (0.85%)
Sep 26, 2025, 4:00 PM EDT
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 181.00 | 182.51 | 180.69 | 182.00 | 182.00 | 0.85% | 1,456,356 |
| Sep 25, 2025 | 178.00 | 180.59 | 177.56 | 180.47 | 180.47 | 1.13% | 2,119,605 |
| Sep 24, 2025 | 181.25 | 181.44 | 178.22 | 178.45 | 178.45 | -1.28% | 1,618,400 |
| Sep 23, 2025 | 179.37 | 181.12 | 178.97 | 180.77 | 180.77 | 0.91% | 1,488,116 |
| Sep 22, 2025 | 179.46 | 180.08 | 178.80 | 179.14 | 179.14 | -0.41% | 2,576,500 |
| Sep 19, 2025 | 181.00 | 181.00 | 178.33 | 179.87 | 179.87 | 0.76% | 5,180,700 |
| Sep 18, 2025 | 178.55 | 180.80 | 177.83 | 178.52 | 178.52 | -0.06% | 2,584,100 |
| Sep 17, 2025 | 178.56 | 180.56 | 178.34 | 178.62 | 178.62 | - | 1,694,100 |
| Sep 16, 2025 | 175.98 | 178.85 | 175.15 | 178.62 | 178.62 | 1.46% | 2,211,917 |
| Sep 15, 2025 | 174.86 | 176.20 | 174.45 | 176.05 | 176.05 | 0.64% | 1,137,000 |
| Sep 12, 2025 | 175.20 | 175.88 | 174.71 | 174.93 | 174.93 | -0.25% | 928,526 |
| Sep 11, 2025 | 175.29 | 176.22 | 175.04 | 175.36 | 175.36 | 0.14% | 1,388,700 |
| Sep 10, 2025 | 175.35 | 175.80 | 174.61 | 175.11 | 175.11 | -0.11% | 2,312,500 |
| Sep 9, 2025 | 174.93 | 176.29 | 174.25 | 175.30 | 175.30 | -0.05% | 1,522,300 |
| Sep 8, 2025 | 174.83 | 175.44 | 174.03 | 175.38 | 175.38 | 0.38% | 1,324,400 |
| Sep 5, 2025 | 174.22 | 175.61 | 173.10 | 174.72 | 174.72 | 0.92% | 1,968,300 |
| Sep 4, 2025 | 170.83 | 173.23 | 170.68 | 173.13 | 173.13 | 1.55% | 1,939,537 |
| Sep 3, 2025 | 168.00 | 170.55 | 167.97 | 170.49 | 170.49 | 1.64% | 1,667,411 |
| Sep 2, 2025 | 164.91 | 167.79 | 164.91 | 167.74 | 167.74 | 0.93% | 1,784,300 |
| Aug 29, 2025 | 163.50 | 166.37 | 163.32 | 166.19 | 166.19 | 1.32% | 3,300,600 |
| Aug 28, 2025 | 165.00 | 165.00 | 163.04 | 164.03 | 164.03 | -0.12% | 1,632,620 |
| Aug 27, 2025 | 165.25 | 166.59 | 163.30 | 164.22 | 164.22 | -0.57% | 3,234,312 |
| Aug 26, 2025 | 160.00 | 165.20 | 159.50 | 165.16 | 165.16 | 4.68% | 4,357,300 |
| Aug 25, 2025 | 158.20 | 158.83 | 157.45 | 157.78 | 157.78 | -0.57% | 2,611,007 |
| Aug 22, 2025 | 156.92 | 158.72 | 156.65 | 158.68 | 158.68 | 1.38% | 1,803,000 |
| Aug 21, 2025 | 155.92 | 156.81 | 155.92 | 156.52 | 156.52 | 0.06% | 2,161,639 |
| Aug 20, 2025 | 157.30 | 157.64 | 156.05 | 156.42 | 156.42 | -0.31% | 1,491,730 |
| Aug 19, 2025 | 156.03 | 157.18 | 156.03 | 156.91 | 156.91 | 0.50% | 1,050,700 |
| Aug 18, 2025 | 156.10 | 156.31 | 155.58 | 156.13 | 156.13 | -0.36% | 1,451,500 |
| Aug 15, 2025 | 157.47 | 157.82 | 156.63 | 156.70 | 156.70 | -0.57% | 2,259,130 |
| Aug 14, 2025 | 157.76 | 158.00 | 156.47 | 157.60 | 157.60 | -0.10% | 1,202,702 |
| Aug 13, 2025 | 156.80 | 157.78 | 156.74 | 157.76 | 157.76 | 1.08% | 1,612,100 |
| Aug 12, 2025 | 156.19 | 156.53 | 155.66 | 156.07 | 156.07 | 0.41% | 2,866,100 |
| Aug 11, 2025 | 155.37 | 156.09 | 155.32 | 155.43 | 155.43 | 0.14% | 4,475,800 |
| Aug 8, 2025 | 155.20 | 155.60 | 154.71 | 155.21 | 155.21 | 0.25% | 1,303,309 |
| Aug 7, 2025 | 155.20 | 155.50 | 154.54 | 154.83 | 154.83 | 0.07% | 1,331,400 |
| Aug 6, 2025 | 154.60 | 155.20 | 154.04 | 154.72 | 154.72 | 0.32% | 1,794,100 |
| Aug 5, 2025 | 154.23 | 154.91 | 153.36 | 154.22 | 154.22 | 0.85% | 3,695,000 |
| Aug 1, 2025 | 151.91 | 153.25 | 151.06 | 152.92 | 152.92 | -0.01% | 6,375,300 |
| Jul 31, 2025 | 153.14 | 154.13 | 152.06 | 152.94 | 152.94 | -0.63% | 4,743,104 |
| Jul 30, 2025 | 154.25 | 154.93 | 153.61 | 153.91 | 153.91 | -1.38% | 3,993,900 |
| Jul 29, 2025 | 156.01 | 156.35 | 155.61 | 156.06 | 154.43 | 0.21% | 2,656,100 |
| Jul 28, 2025 | 156.60 | 156.60 | 155.39 | 155.73 | 154.10 | -0.72% | 4,615,900 |
| Jul 25, 2025 | 155.00 | 156.93 | 154.58 | 156.86 | 155.22 | 0.76% | 6,229,430 |
| Jul 24, 2025 | 157.20 | 157.20 | 155.39 | 155.68 | 154.05 | -0.27% | 4,817,025 |
| Jul 23, 2025 | 156.64 | 157.43 | 155.90 | 156.10 | 154.47 | -0.11% | 2,271,443 |
| Jul 22, 2025 | 157.16 | 157.59 | 156.08 | 156.27 | 154.64 | -0.65% | 2,039,400 |
| Jul 21, 2025 | 156.90 | 157.80 | 156.79 | 157.30 | 155.66 | 0.29% | 3,396,200 |
| Jul 18, 2025 | 157.18 | 157.22 | 156.33 | 156.85 | 155.21 | -0.22% | 1,423,100 |
| Jul 17, 2025 | 155.00 | 157.39 | 154.84 | 157.19 | 155.55 | 0.98% | 2,233,008 |