Bank of Montreal (TSX:BMO)
Canada
· Delayed Price · Currency is CAD 192.74
-0.40 (-0.21%)
At close: Mar 9, 2026
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 190.00 | 193.60 | 188.70 | 192.74 | 192.74 | -0.21% | 2,152,755 |
| Mar 6, 2026 | 194.00 | 194.53 | 191.70 | 193.14 | 193.14 | -1.91% | 1,537,362 |
| Mar 5, 2026 | 197.40 | 198.45 | 195.08 | 196.90 | 196.90 | -1.20% | 1,992,870 |
| Mar 4, 2026 | 197.00 | 199.42 | 196.75 | 199.29 | 199.29 | 1.34% | 1,135,126 |
| Mar 3, 2026 | 195.70 | 197.83 | 194.12 | 196.65 | 196.65 | -1.13% | 1,888,832 |
| Mar 2, 2026 | 193.82 | 199.83 | 192.74 | 198.90 | 198.90 | 1.32% | 1,590,175 |
| Feb 27, 2026 | 201.80 | 202.00 | 195.71 | 196.31 | 196.31 | -3.60% | 4,785,588 |
| Feb 26, 2026 | 202.52 | 203.71 | 201.16 | 203.64 | 203.64 | 0.55% | 1,565,561 |
| Feb 25, 2026 | 199.00 | 204.57 | 197.99 | 202.52 | 202.52 | 3.82% | 2,752,796 |
| Feb 24, 2026 | 194.90 | 195.82 | 194.16 | 195.06 | 195.06 | 0.05% | 2,283,705 |
| Feb 23, 2026 | 199.71 | 201.05 | 193.80 | 194.97 | 194.97 | -2.40% | 3,579,248 |
| Feb 20, 2026 | 196.25 | 199.90 | 195.45 | 199.76 | 199.76 | 1.53% | 1,694,149 |
| Feb 19, 2026 | 194.38 | 196.76 | 194.00 | 196.75 | 196.75 | 0.82% | 2,515,177 |
| Feb 18, 2026 | 194.06 | 195.83 | 193.91 | 195.15 | 195.15 | 1.15% | 1,184,029 |
| Feb 17, 2026 | 192.65 | 194.01 | 191.82 | 192.93 | 192.93 | 0.40% | 2,029,627 |
| Feb 13, 2026 | 190.35 | 192.30 | 188.59 | 192.17 | 192.17 | 0.73% | 1,623,516 |
| Feb 12, 2026 | 195.51 | 196.00 | 190.25 | 190.78 | 190.78 | -2.16% | 3,437,526 |
| Feb 11, 2026 | 198.06 | 198.68 | 194.83 | 195.00 | 195.00 | -1.26% | 3,647,351 |
| Feb 10, 2026 | 196.64 | 197.76 | 195.89 | 197.49 | 197.49 | 0.61% | 2,895,376 |
| Feb 9, 2026 | 194.04 | 196.36 | 193.49 | 196.29 | 196.29 | 1.45% | 4,179,235 |
| Feb 6, 2026 | 192.39 | 193.87 | 192.16 | 193.48 | 193.48 | 0.98% | 2,703,531 |
| Feb 5, 2026 | 191.22 | 192.50 | 189.82 | 191.60 | 191.60 | -0.45% | 3,898,279 |
| Feb 4, 2026 | 194.24 | 194.88 | 191.46 | 192.46 | 192.46 | -0.30% | 5,232,894 |
| Feb 3, 2026 | 191.00 | 193.08 | 190.20 | 193.03 | 193.03 | 1.94% | 4,707,273 |
| Feb 2, 2026 | 185.34 | 190.16 | 185.10 | 189.35 | 189.35 | 2.15% | 3,500,579 |
| Jan 30, 2026 | 187.08 | 188.00 | 184.14 | 185.37 | 185.37 | -2.90% | 3,898,206 |
| Jan 29, 2026 | 188.33 | 191.02 | 188.27 | 190.90 | 189.23 | 1.11% | 5,171,997 |
| Jan 28, 2026 | 187.98 | 190.74 | 187.34 | 188.81 | 187.16 | 0.75% | 6,659,502 |
| Jan 27, 2026 | 187.00 | 188.53 | 187.00 | 187.40 | 185.76 | -0.11% | 4,131,805 |
| Jan 26, 2026 | 188.35 | 189.55 | 187.00 | 187.61 | 185.97 | -0.54% | 2,886,947 |
| Jan 23, 2026 | 191.02 | 191.14 | 186.97 | 188.62 | 186.97 | -1.32% | 3,910,618 |
| Jan 22, 2026 | 188.54 | 191.51 | 188.38 | 191.15 | 189.48 | 1.86% | 2,497,079 |
| Jan 21, 2026 | 185.95 | 188.82 | 185.54 | 187.66 | 186.02 | 0.99% | 1,726,863 |
| Jan 20, 2026 | 188.01 | 188.15 | 184.80 | 185.82 | 184.19 | -1.49% | 2,187,870 |
| Jan 19, 2026 | 188.64 | 189.63 | 187.59 | 188.64 | 186.99 | -0.62% | 896,250 |
| Jan 16, 2026 | 187.36 | 190.98 | 187.25 | 189.81 | 188.15 | 1.26% | 2,468,418 |
| Jan 15, 2026 | 185.69 | 187.44 | 185.35 | 187.44 | 185.80 | 1.27% | 1,284,835 |
| Jan 14, 2026 | 183.21 | 185.09 | 181.86 | 185.09 | 183.47 | 0.81% | 1,882,675 |
| Jan 13, 2026 | 186.04 | 186.50 | 182.90 | 183.60 | 181.99 | -1.26% | 2,898,280 |
| Jan 12, 2026 | 183.90 | 186.00 | 183.58 | 185.94 | 184.31 | 0.75% | 2,517,315 |
| Jan 9, 2026 | 185.61 | 185.99 | 183.83 | 184.56 | 182.95 | -0.16% | 3,356,497 |
| Jan 8, 2026 | 182.91 | 185.82 | 182.91 | 184.86 | 183.24 | 0.87% | 3,308,423 |
| Jan 7, 2026 | 183.08 | 184.74 | 182.58 | 183.27 | 181.67 | -0.23% | 2,660,240 |
| Jan 6, 2026 | 184.41 | 185.86 | 183.23 | 183.69 | 182.08 | -0.49% | 3,527,499 |
| Jan 5, 2026 | 181.56 | 184.95 | 181.55 | 184.59 | 182.98 | 1.64% | 2,475,042 |
| Jan 2, 2026 | 178.90 | 181.61 | 178.31 | 181.61 | 180.02 | 1.88% | 1,827,224 |
| Dec 31, 2025 | 178.76 | 179.15 | 177.91 | 178.25 | 176.69 | -0.28% | 980,367 |
| Dec 30, 2025 | 179.96 | 180.55 | 178.69 | 178.75 | 177.19 | -0.59% | 1,503,101 |
| Dec 29, 2025 | 178.21 | 180.52 | 178.21 | 179.81 | 178.24 | 0.79% | 1,489,323 |
| Dec 24, 2025 | 178.42 | 179.29 | 177.91 | 178.40 | 176.84 | -0.02% | 344,285 |
| Dec 23, 2025 | 178.42 | 179.89 | 178.20 | 178.43 | 176.87 | -0.02% | 1,046,098 |
| Dec 22, 2025 | 178.77 | 179.37 | 177.73 | 178.46 | 176.90 | -0.29% | 2,112,528 |
| Dec 19, 2025 | 178.25 | 179.86 | 178.24 | 178.98 | 177.41 | 0.73% | 4,272,469 |
| Dec 18, 2025 | 177.98 | 178.17 | 177.22 | 177.68 | 176.13 | 0.37% | 1,133,488 |
| Dec 17, 2025 | 180.26 | 180.26 | 176.27 | 177.03 | 175.48 | -1.41% | 1,507,903 |
| Dec 16, 2025 | 181.37 | 181.90 | 178.90 | 179.57 | 178.00 | -1.29% | 1,785,313 |
| Dec 15, 2025 | 181.85 | 182.53 | 181.23 | 181.91 | 180.32 | 0.34% | 1,119,721 |
| Dec 12, 2025 | 182.05 | 182.89 | 181.00 | 181.30 | 179.71 | -0.34% | 1,248,634 |
| Dec 11, 2025 | 178.77 | 182.33 | 178.77 | 181.91 | 180.32 | 1.76% | 2,269,186 |
| Dec 10, 2025 | 175.12 | 179.24 | 175.12 | 178.76 | 177.20 | 2.01% | 3,869,733 |
| Dec 9, 2025 | 175.95 | 176.72 | 175.05 | 175.23 | 173.70 | -0.13% | 2,020,533 |
| Dec 8, 2025 | 177.52 | 177.85 | 175.20 | 175.45 | 173.92 | -1.57% | 3,724,827 |
| Dec 5, 2025 | 177.21 | 179.57 | 177.02 | 178.24 | 176.68 | 0.80% | 2,410,582 |
| Dec 4, 2025 | 177.85 | 178.95 | 171.78 | 176.82 | 175.27 | -0.11% | 4,027,627 |
| Dec 3, 2025 | 175.75 | 177.21 | 175.75 | 177.02 | 175.47 | 0.71% | 2,179,668 |
| Dec 2, 2025 | 174.35 | 176.38 | 173.87 | 175.78 | 174.24 | 1.13% | 3,205,727 |
| Dec 1, 2025 | 175.80 | 176.25 | 172.88 | 173.82 | 172.30 | -1.75% | 1,836,082 |
| Nov 28, 2025 | 176.01 | 177.07 | 175.43 | 176.91 | 175.36 | 0.52% | 1,161,692 |
| Nov 27, 2025 | 175.81 | 176.91 | 175.76 | 175.99 | 174.45 | -0.05% | 482,714 |
| Nov 26, 2025 | 175.25 | 176.10 | 174.83 | 176.07 | 174.53 | 0.83% | 3,066,228 |
| Nov 25, 2025 | 171.94 | 175.15 | 171.94 | 174.62 | 173.09 | 1.17% | 1,986,359 |
| Nov 24, 2025 | 171.34 | 172.91 | 170.23 | 172.60 | 171.09 | 1.15% | 2,448,939 |
| Nov 21, 2025 | 169.99 | 171.04 | 169.37 | 170.64 | 169.15 | 0.89% | 1,402,393 |
| Nov 20, 2025 | 172.38 | 172.75 | 168.92 | 169.13 | 167.65 | -1.21% | 1,778,163 |
| Nov 19, 2025 | 170.53 | 171.43 | 169.82 | 171.21 | 169.71 | 0.59% | 1,347,972 |
| Nov 18, 2025 | 170.48 | 171.12 | 169.40 | 170.20 | 168.71 | -0.86% | 1,690,198 |
| Nov 17, 2025 | 172.87 | 173.73 | 170.88 | 171.68 | 170.18 | -1.29% | 2,861,708 |
| Nov 14, 2025 | 173.00 | 173.92 | 171.10 | 173.92 | 172.40 | -0.16% | 2,652,103 |
| Nov 13, 2025 | 176.38 | 177.02 | 173.78 | 174.20 | 172.68 | -1.52% | 1,873,674 |
| Nov 12, 2025 | 176.00 | 177.40 | 175.53 | 176.88 | 175.33 | 0.85% | 2,903,634 |
| Nov 11, 2025 | 175.85 | 176.26 | 174.89 | 175.39 | 173.86 | -0.19% | 1,151,626 |
| Nov 10, 2025 | 173.67 | 175.79 | 173.67 | 175.73 | 174.19 | 1.36% | 3,577,355 |
| Nov 7, 2025 | 173.14 | 173.54 | 171.43 | 173.38 | 171.86 | -0.17% | 2,452,505 |
| Nov 6, 2025 | 173.70 | 174.09 | 172.48 | 173.67 | 172.15 | 0.27% | 2,421,923 |
| Nov 5, 2025 | 173.54 | 174.18 | 172.30 | 173.21 | 171.69 | 0.28% | 3,028,523 |
| Nov 4, 2025 | 175.23 | 175.47 | 172.11 | 172.72 | 171.21 | -1.58% | 4,377,649 |
| Nov 3, 2025 | 173.27 | 175.65 | 173.08 | 175.49 | 173.95 | 0.72% | 6,312,686 |
| Oct 31, 2025 | 173.04 | 174.50 | 172.50 | 174.23 | 172.71 | 0.68% | 1,565,280 |
| Oct 30, 2025 | 173.75 | 174.63 | 172.39 | 173.05 | 171.54 | -1.51% | 4,106,985 |
| Oct 29, 2025 | 178.43 | 178.43 | 175.16 | 175.70 | 172.55 | -1.01% | 3,275,410 |
| Oct 28, 2025 | 178.78 | 178.78 | 176.77 | 177.50 | 174.31 | -0.30% | 6,189,716 |
| Oct 27, 2025 | 178.75 | 178.75 | 176.67 | 178.04 | 174.85 | 0.46% | 6,602,164 |
| Oct 24, 2025 | 176.65 | 177.28 | 176.45 | 177.23 | 174.05 | 0.63% | 2,030,210 |
| Oct 23, 2025 | 176.01 | 176.71 | 175.69 | 176.12 | 172.96 | 0.20% | 1,561,456 |
| Oct 22, 2025 | 175.66 | 176.37 | 175.32 | 175.76 | 172.61 | 0.06% | 2,422,376 |
| Oct 21, 2025 | 176.28 | 177.10 | 175.60 | 175.65 | 172.50 | -0.48% | 1,490,052 |
| Oct 20, 2025 | 175.65 | 177.00 | 175.64 | 176.49 | 173.32 | 0.82% | 1,072,171 |
| Oct 17, 2025 | 175.35 | 177.00 | 174.91 | 175.05 | 171.91 | -0.17% | 2,340,104 |
| Oct 16, 2025 | 180.15 | 180.88 | 173.70 | 175.35 | 172.20 | -2.65% | 2,420,847 |
| Oct 15, 2025 | 179.96 | 181.61 | 179.69 | 180.13 | 176.90 | 0.49% | 1,902,411 |