Bank of Montreal (TSX:BMO)
Canada
· Delayed Price · Currency is CAD 178.24
+1.42 (0.80%)
At close: Dec 5, 2025
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.21 | 179.57 | 177.02 | 178.24 | 178.24 | 0.80% | 2,410,582 |
| Dec 4, 2025 | 177.85 | 178.95 | 171.78 | 176.82 | 176.82 | -0.11% | 4,027,627 |
| Dec 3, 2025 | 175.75 | 177.21 | 175.75 | 177.02 | 177.02 | 0.71% | 2,179,668 |
| Dec 2, 2025 | 174.35 | 176.38 | 173.87 | 175.78 | 175.78 | 1.13% | 3,205,727 |
| Dec 1, 2025 | 175.80 | 176.25 | 172.88 | 173.82 | 173.82 | -1.75% | 1,836,082 |
| Nov 28, 2025 | 176.01 | 177.07 | 175.43 | 176.91 | 176.91 | 0.52% | 1,161,692 |
| Nov 27, 2025 | 175.81 | 176.91 | 175.76 | 175.99 | 175.99 | -0.05% | 482,714 |
| Nov 26, 2025 | 175.25 | 176.10 | 174.83 | 176.07 | 176.07 | 0.83% | 3,066,228 |
| Nov 25, 2025 | 171.94 | 175.15 | 171.94 | 174.62 | 174.62 | 1.17% | 1,986,359 |
| Nov 24, 2025 | 171.34 | 172.91 | 170.23 | 172.60 | 172.60 | 1.15% | 2,448,939 |
| Nov 21, 2025 | 169.99 | 171.04 | 169.37 | 170.64 | 170.64 | 0.89% | 1,402,393 |
| Nov 20, 2025 | 172.38 | 172.75 | 168.92 | 169.13 | 169.13 | -1.21% | 1,778,163 |
| Nov 19, 2025 | 170.53 | 171.43 | 169.82 | 171.21 | 171.21 | 0.59% | 1,347,972 |
| Nov 18, 2025 | 170.48 | 171.12 | 169.40 | 170.20 | 170.20 | -0.86% | 1,690,198 |
| Nov 17, 2025 | 172.87 | 173.73 | 170.88 | 171.68 | 171.68 | -1.29% | 2,861,708 |
| Nov 14, 2025 | 173.00 | 173.92 | 171.10 | 173.92 | 173.92 | -0.16% | 2,652,103 |
| Nov 13, 2025 | 176.38 | 177.02 | 173.78 | 174.20 | 174.20 | -1.52% | 1,873,674 |
| Nov 12, 2025 | 176.00 | 177.40 | 175.53 | 176.88 | 176.88 | 0.85% | 2,903,634 |
| Nov 11, 2025 | 175.85 | 176.26 | 174.89 | 175.39 | 175.39 | -0.19% | 1,151,626 |
| Nov 10, 2025 | 173.67 | 175.79 | 173.67 | 175.73 | 175.73 | 1.36% | 3,577,355 |
| Nov 7, 2025 | 173.14 | 173.54 | 171.43 | 173.38 | 173.38 | -0.17% | 2,452,505 |
| Nov 6, 2025 | 173.70 | 174.09 | 172.48 | 173.67 | 173.67 | 0.27% | 2,421,923 |
| Nov 5, 2025 | 173.54 | 174.18 | 172.30 | 173.21 | 173.21 | 0.28% | 3,028,523 |
| Nov 4, 2025 | 175.23 | 175.47 | 172.11 | 172.72 | 172.72 | -1.58% | 4,377,649 |
| Nov 3, 2025 | 173.27 | 175.65 | 173.08 | 175.49 | 175.49 | 0.72% | 6,312,686 |
| Oct 31, 2025 | 173.04 | 174.50 | 172.50 | 174.23 | 174.23 | 0.68% | 1,565,280 |
| Oct 30, 2025 | 173.75 | 174.63 | 172.39 | 173.05 | 173.05 | -1.51% | 4,106,985 |
| Oct 29, 2025 | 178.43 | 178.43 | 175.16 | 175.70 | 174.07 | -1.01% | 3,275,410 |
| Oct 28, 2025 | 178.78 | 178.78 | 176.77 | 177.50 | 175.85 | -0.30% | 6,189,716 |
| Oct 27, 2025 | 178.75 | 178.75 | 176.67 | 178.04 | 176.39 | 0.46% | 6,602,164 |
| Oct 24, 2025 | 176.65 | 177.28 | 176.45 | 177.23 | 175.59 | 0.63% | 2,030,210 |
| Oct 23, 2025 | 176.01 | 176.71 | 175.69 | 176.12 | 174.49 | 0.20% | 1,561,456 |
| Oct 22, 2025 | 175.66 | 176.37 | 175.32 | 175.76 | 174.13 | 0.06% | 2,422,376 |
| Oct 21, 2025 | 176.28 | 177.10 | 175.60 | 175.65 | 174.02 | -0.48% | 1,490,052 |
| Oct 20, 2025 | 175.65 | 177.00 | 175.64 | 176.49 | 174.85 | 0.82% | 1,072,171 |
| Oct 17, 2025 | 175.35 | 177.00 | 174.91 | 175.05 | 173.43 | -0.17% | 2,340,104 |
| Oct 16, 2025 | 180.15 | 180.88 | 173.70 | 175.35 | 173.72 | -2.65% | 2,420,847 |
| Oct 15, 2025 | 179.96 | 181.61 | 179.69 | 180.13 | 178.46 | 0.49% | 1,902,411 |
| Oct 14, 2025 | 176.10 | 179.55 | 175.53 | 179.25 | 177.59 | 1.86% | 2,388,125 |
| Oct 10, 2025 | 177.79 | 178.50 | 175.83 | 175.98 | 174.35 | -0.82% | 2,638,330 |
| Oct 9, 2025 | 177.56 | 177.67 | 176.64 | 177.43 | 175.78 | -0.02% | 1,779,951 |
| Oct 8, 2025 | 180.00 | 180.35 | 176.82 | 177.46 | 175.81 | -1.21% | 2,523,622 |
| Oct 7, 2025 | 180.77 | 181.39 | 179.25 | 179.63 | 177.96 | -0.47% | 1,638,671 |
| Oct 6, 2025 | 180.94 | 181.00 | 178.14 | 180.48 | 178.81 | 0.26% | 2,598,678 |
| Oct 3, 2025 | 179.95 | 180.43 | 176.09 | 180.02 | 178.35 | -1.01% | 3,908,432 |
| Oct 2, 2025 | 182.17 | 182.17 | 180.86 | 181.86 | 180.17 | 0.02% | 1,825,983 |
| Oct 1, 2025 | 181.33 | 182.63 | 181.26 | 181.82 | 180.13 | 0.26% | 1,408,210 |
| Sep 30, 2025 | 180.79 | 181.42 | 179.15 | 181.35 | 179.67 | 0.31% | 1,871,883 |
| Sep 29, 2025 | 182.00 | 182.90 | 180.63 | 180.79 | 179.11 | -0.66% | 1,561,201 |
| Sep 26, 2025 | 181.00 | 182.51 | 180.69 | 182.00 | 180.31 | 0.85% | 1,456,356 |
| Sep 25, 2025 | 178.00 | 180.59 | 177.56 | 180.47 | 178.80 | 1.13% | 2,119,605 |
| Sep 24, 2025 | 181.25 | 181.44 | 178.22 | 178.45 | 176.79 | -1.28% | 1,618,381 |
| Sep 23, 2025 | 179.37 | 181.12 | 178.97 | 180.77 | 179.09 | 0.91% | 1,488,116 |
| Sep 22, 2025 | 179.46 | 180.08 | 178.80 | 179.14 | 177.48 | -0.41% | 2,576,481 |
| Sep 19, 2025 | 181.00 | 181.00 | 178.33 | 179.87 | 178.20 | 0.76% | 5,180,662 |
| Sep 18, 2025 | 178.55 | 180.80 | 177.83 | 178.52 | 176.86 | -0.06% | 2,584,069 |
| Sep 17, 2025 | 178.56 | 180.56 | 178.34 | 178.62 | 176.96 | - | 1,694,052 |
| Sep 16, 2025 | 175.98 | 178.85 | 175.15 | 178.62 | 176.96 | 1.46% | 2,211,917 |
| Sep 15, 2025 | 174.86 | 176.20 | 174.45 | 176.05 | 174.42 | 0.64% | 1,136,989 |
| Sep 12, 2025 | 175.20 | 175.88 | 174.71 | 174.93 | 173.31 | -0.25% | 928,526 |
| Sep 11, 2025 | 175.29 | 176.22 | 175.04 | 175.36 | 173.73 | 0.14% | 1,388,681 |
| Sep 10, 2025 | 175.35 | 175.80 | 174.61 | 175.11 | 173.49 | -0.11% | 2,312,482 |
| Sep 9, 2025 | 174.93 | 176.29 | 174.25 | 175.30 | 173.67 | -0.05% | 1,522,296 |
| Sep 8, 2025 | 174.83 | 175.44 | 174.03 | 175.38 | 173.75 | 0.38% | 1,324,355 |
| Sep 5, 2025 | 174.22 | 175.61 | 173.10 | 174.72 | 173.10 | 0.92% | 1,968,260 |
| Sep 4, 2025 | 170.83 | 173.23 | 170.68 | 173.13 | 171.52 | 1.55% | 1,939,537 |
| Sep 3, 2025 | 168.00 | 170.55 | 167.97 | 170.49 | 168.91 | 1.64% | 1,667,411 |
| Sep 2, 2025 | 164.91 | 167.79 | 164.91 | 167.74 | 166.18 | 0.93% | 1,784,254 |
| Aug 29, 2025 | 163.50 | 166.37 | 163.32 | 166.19 | 164.65 | 1.32% | 3,300,598 |
| Aug 28, 2025 | 165.00 | 165.00 | 163.04 | 164.03 | 162.51 | -0.12% | 1,632,620 |
| Aug 27, 2025 | 165.25 | 166.59 | 163.30 | 164.22 | 162.70 | -0.57% | 3,234,312 |
| Aug 26, 2025 | 160.00 | 165.20 | 159.50 | 165.16 | 163.63 | 4.68% | 4,357,251 |
| Aug 25, 2025 | 158.20 | 158.83 | 157.45 | 157.78 | 156.32 | -0.57% | 2,611,007 |
| Aug 22, 2025 | 156.92 | 158.72 | 156.65 | 158.68 | 157.21 | 1.38% | 1,802,972 |
| Aug 21, 2025 | 155.92 | 156.81 | 155.92 | 156.52 | 155.07 | 0.06% | 2,161,639 |
| Aug 20, 2025 | 157.30 | 157.64 | 156.05 | 156.42 | 154.97 | -0.31% | 1,491,730 |
| Aug 19, 2025 | 156.03 | 157.18 | 156.03 | 156.91 | 155.45 | 0.50% | 1,050,687 |
| Aug 18, 2025 | 156.10 | 156.31 | 155.58 | 156.13 | 154.68 | -0.36% | 1,451,471 |
| Aug 15, 2025 | 157.47 | 157.82 | 156.63 | 156.70 | 155.25 | -0.57% | 2,259,130 |
| Aug 14, 2025 | 157.76 | 158.00 | 156.47 | 157.60 | 156.14 | -0.10% | 1,202,702 |
| Aug 13, 2025 | 156.80 | 157.78 | 156.74 | 157.76 | 156.30 | 1.08% | 1,612,095 |
| Aug 12, 2025 | 156.19 | 156.53 | 155.66 | 156.07 | 154.62 | 0.41% | 2,866,068 |
| Aug 11, 2025 | 155.37 | 156.09 | 155.32 | 155.43 | 153.99 | 0.14% | 4,475,751 |
| Aug 8, 2025 | 155.20 | 155.60 | 154.71 | 155.21 | 153.77 | 0.25% | 1,303,309 |
| Aug 7, 2025 | 155.20 | 155.50 | 154.54 | 154.83 | 153.39 | 0.07% | 1,331,358 |
| Aug 6, 2025 | 154.60 | 155.20 | 154.04 | 154.72 | 153.28 | 0.32% | 1,794,078 |
| Aug 5, 2025 | 154.23 | 154.91 | 153.36 | 154.22 | 152.79 | 0.85% | 3,694,992 |
| Aug 1, 2025 | 151.91 | 153.25 | 151.06 | 152.92 | 151.50 | -0.01% | 6,375,264 |
| Jul 31, 2025 | 153.14 | 154.13 | 152.06 | 152.94 | 151.52 | -0.63% | 4,743,104 |
| Jul 30, 2025 | 154.25 | 154.93 | 153.61 | 153.91 | 152.48 | -1.38% | 3,993,851 |
| Jul 29, 2025 | 156.01 | 156.35 | 155.61 | 156.06 | 153.00 | 0.21% | 2,656,079 |
| Jul 28, 2025 | 156.60 | 156.60 | 155.39 | 155.73 | 152.67 | -0.72% | 4,615,894 |
| Jul 25, 2025 | 155.00 | 156.93 | 154.58 | 156.86 | 153.78 | 0.76% | 6,229,430 |
| Jul 24, 2025 | 157.20 | 157.20 | 155.39 | 155.68 | 152.62 | -0.27% | 4,817,025 |
| Jul 23, 2025 | 156.64 | 157.43 | 155.90 | 156.10 | 153.04 | -0.11% | 2,271,443 |
| Jul 22, 2025 | 157.16 | 157.59 | 156.08 | 156.27 | 153.20 | -0.65% | 2,039,376 |
| Jul 21, 2025 | 156.90 | 157.80 | 156.79 | 157.30 | 154.21 | 0.29% | 3,396,152 |
| Jul 18, 2025 | 157.18 | 157.22 | 156.33 | 156.85 | 153.77 | -0.22% | 1,423,087 |
| Jul 17, 2025 | 155.00 | 157.39 | 154.84 | 157.19 | 154.11 | 0.98% | 2,233,008 |
| Jul 16, 2025 | 155.13 | 155.80 | 154.15 | 155.67 | 152.61 | 0.63% | 1,551,893 |