Bank of Montreal (TSX:BMO)
Canada
· Delayed Price · Currency is CAD 234.01
-2.39 (-1.01%)
Oct 19, 2026, 2:32 PM EST
Bank of Montreal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 235.15 | 235.93 | 233.54 | 234.01 | 234.01 | -1.01% | 316,808 |
| Oct 16, 2026 | 236.08 | 237.78 | 234.88 | 236.40 | 236.40 | 0.42% | 1,332,712 |
| Oct 15, 2026 | 232.97 | 236.08 | 231.38 | 235.42 | 235.42 | 0.97% | 1,082,448 |
| Oct 14, 2026 | 233.11 | 234.25 | 231.67 | 233.16 | 233.16 | -0.86% | 2,357,796 |
| Oct 13, 2026 | 233.64 | 235.46 | 232.33 | 235.18 | 235.18 | 1.33% | 2,533,825 |
| Oct 9, 2026 | 229.17 | 232.19 | 228.40 | 232.10 | 232.10 | 1.61% | 1,170,131 |
| Oct 8, 2026 | 228.27 | 230.66 | 227.10 | 228.42 | 228.42 | -1.00% | 3,818,722 |
| Oct 7, 2026 | 234.37 | 234.55 | 229.82 | 230.72 | 230.72 | -2.32% | 1,660,113 |
| Oct 6, 2026 | 235.38 | 237.15 | 235.35 | 236.20 | 236.20 | 0.66% | 1,550,282 |
| Oct 5, 2026 | 236.10 | 236.60 | 233.92 | 234.65 | 234.65 | -0.68% | 1,592,912 |
| Oct 2, 2026 | 237.18 | 238.11 | 235.00 | 236.25 | 236.25 | -0.16% | 2,809,081 |
| Oct 1, 2026 | 237.00 | 237.47 | 232.00 | 236.63 | 236.63 | -0.56% | 1,549,130 |
| Sep 30, 2026 | 240.51 | 240.69 | 237.75 | 237.97 | 237.97 | -1.13% | 1,153,745 |
| Sep 29, 2026 | 242.00 | 242.57 | 239.59 | 240.69 | 240.69 | -0.81% | 1,027,110 |
| Sep 28, 2026 | 243.68 | 244.59 | 242.02 | 242.66 | 242.66 | -0.54% | 613,153 |
| Sep 25, 2026 | 242.93 | 244.39 | 241.42 | 243.97 | 243.97 | 0.78% | 742,011 |
| Sep 24, 2026 | 240.00 | 242.08 | 238.82 | 242.07 | 242.07 | 0.70% | 1,024,253 |
| Sep 23, 2026 | 244.11 | 245.44 | 240.18 | 240.39 | 240.39 | -1.98% | 1,284,585 |
| Sep 22, 2026 | 249.06 | 249.59 | 243.39 | 245.25 | 245.25 | -1.44% | 1,858,148 |
| Sep 21, 2026 | 246.00 | 248.98 | 245.98 | 248.84 | 248.84 | 1.85% | 1,600,043 |
| Sep 18, 2026 | 242.22 | 244.53 | 242.05 | 244.31 | 244.31 | 0.44% | 3,351,765 |
| Sep 17, 2026 | 243.30 | 244.88 | 241.90 | 243.24 | 243.24 | 0.66% | 1,801,274 |
| Sep 16, 2026 | 242.67 | 243.80 | 239.23 | 241.64 | 241.64 | -0.02% | 1,579,384 |
| Sep 15, 2026 | 241.95 | 242.47 | 238.84 | 241.69 | 241.69 | -0.30% | 924,476 |
| Sep 14, 2026 | 241.59 | 244.42 | 241.45 | 242.41 | 242.41 | -0.02% | 1,671,315 |
| Sep 11, 2026 | 243.00 | 244.07 | 240.27 | 242.47 | 242.47 | 0.81% | 1,492,337 |
| Sep 10, 2026 | 237.74 | 240.55 | 237.32 | 240.52 | 240.52 | 0.92% | 1,252,461 |
| Sep 9, 2026 | 240.19 | 240.19 | 237.70 | 238.32 | 238.32 | -1.31% | 1,410,513 |
| Sep 8, 2026 | 241.29 | 243.77 | 241.00 | 241.48 | 241.48 | -0.53% | 1,182,678 |
| Sep 4, 2026 | 243.68 | 244.80 | 241.64 | 242.76 | 242.76 | -0.33% | 738,685 |
| Sep 3, 2026 | 239.55 | 244.34 | 239.20 | 243.56 | 243.56 | 1.78% | 1,665,052 |
| Sep 2, 2026 | 234.82 | 239.46 | 234.82 | 239.29 | 239.29 | 2.18% | 2,019,933 |
| Sep 1, 2026 | 234.89 | 237.10 | 232.01 | 234.19 | 234.19 | -0.87% | 1,425,361 |
| Aug 31, 2026 | 238.50 | 239.68 | 234.90 | 236.24 | 236.24 | -1.25% | 2,049,889 |
| Aug 28, 2026 | 238.72 | 239.99 | 236.11 | 239.23 | 239.23 | 0.23% | 3,405,298 |
| Aug 27, 2026 | 239.25 | 241.31 | 237.49 | 238.69 | 238.69 | -0.53% | 1,923,495 |
| Aug 26, 2026 | 239.02 | 242.00 | 238.52 | 239.97 | 239.97 | 0.01% | 2,790,141 |
| Aug 25, 2026 | 242.00 | 242.29 | 235.01 | 239.94 | 239.94 | 0.55% | 3,059,663 |
| Aug 24, 2026 | 238.67 | 240.47 | 236.86 | 238.63 | 238.63 | -0.67% | 2,525,134 |
| Aug 21, 2026 | 240.07 | 242.30 | 238.76 | 240.25 | 240.25 | 0.61% | 1,521,908 |
| Aug 20, 2026 | 242.09 | 242.29 | 236.89 | 238.80 | 238.80 | -1.57% | 2,657,340 |
| Aug 19, 2026 | 254.25 | 254.32 | 242.48 | 242.62 | 242.62 | -4.44% | 3,017,354 |
| Aug 18, 2026 | 257.60 | 258.00 | 252.29 | 253.90 | 253.90 | -1.23% | 1,156,662 |
| Aug 17, 2026 | 256.72 | 259.20 | 256.72 | 257.05 | 257.05 | -0.32% | 1,310,343 |
| Aug 14, 2026 | 256.35 | 257.88 | 255.38 | 257.88 | 257.88 | 0.49% | 782,582 |
| Aug 13, 2026 | 257.00 | 257.70 | 254.66 | 256.62 | 256.62 | 0.29% | 2,063,572 |
| Aug 12, 2026 | 253.55 | 256.76 | 252.73 | 255.87 | 255.87 | 1.40% | 1,511,858 |
| Aug 11, 2026 | 254.39 | 256.00 | 252.10 | 252.33 | 252.33 | -0.45% | 2,739,158 |
| Aug 10, 2026 | 253.26 | 255.36 | 252.42 | 253.47 | 253.47 | 0.09% | 2,446,671 |
| Aug 7, 2026 | 253.14 | 254.35 | 251.33 | 253.24 | 253.24 | -0.09% | 2,587,925 |
| Aug 6, 2026 | 255.50 | 255.99 | 252.58 | 253.46 | 253.46 | 0.07% | 1,970,515 |
| Aug 5, 2026 | 251.98 | 256.45 | 251.98 | 253.29 | 253.29 | 0.09% | 4,730,986 |
| Aug 4, 2026 | 251.44 | 255.49 | 251.36 | 253.05 | 253.05 | 0.63% | 4,383,591 |
| Jul 31, 2026 | 250.88 | 252.90 | 250.66 | 251.47 | 251.47 | 0.46% | 2,339,084 |
| Jul 30, 2026 | 247.19 | 250.91 | 247.11 | 250.31 | 250.31 | 2.13% | 1,422,539 |
| Jul 29, 2026 | 253.41 | 253.72 | 245.98 | 246.81 | 245.10 | -3.17% | 4,988,155 |
| Jul 28, 2026 | 247.49 | 254.99 | 247.49 | 254.88 | 253.11 | 1.09% | 6,149,175 |
| Jul 27, 2026 | 252.11 | 253.99 | 249.78 | 252.12 | 250.37 | 0.54% | 1,936,565 |
| Jul 24, 2026 | 249.79 | 251.80 | 248.62 | 250.77 | 249.03 | 0.73% | 1,428,713 |
| Jul 23, 2026 | 250.00 | 250.25 | 246.85 | 248.95 | 247.23 | -1.31% | 2,485,870 |
| Jul 22, 2026 | 252.50 | 254.54 | 251.80 | 252.26 | 250.51 | 0.04% | 1,075,339 |
| Jul 21, 2026 | 251.91 | 253.08 | 249.97 | 252.17 | 250.42 | 0.77% | 1,164,026 |
| Jul 20, 2026 | 255.38 | 256.93 | 250.23 | 250.25 | 248.52 | -1.92% | 2,122,032 |
| Jul 17, 2026 | 254.38 | 258.21 | 252.66 | 255.15 | 253.38 | -0.50% | 2,493,819 |
| Jul 16, 2026 | 257.27 | 258.08 | 254.82 | 256.44 | 254.66 | -0.51% | 1,696,782 |
| Jul 15, 2026 | 255.00 | 257.98 | 254.98 | 257.76 | 255.97 | 1.30% | 1,417,469 |
| Jul 14, 2026 | 252.98 | 255.85 | 252.16 | 254.45 | 252.69 | 0.58% | 1,374,258 |
| Jul 13, 2026 | 253.63 | 254.70 | 251.46 | 252.99 | 251.24 | -0.16% | 2,530,158 |
| Jul 10, 2026 | 251.17 | 253.66 | 250.65 | 253.39 | 251.63 | 1.11% | 2,418,771 |
| Jul 9, 2026 | 247.87 | 251.59 | 247.85 | 250.61 | 248.87 | 1.43% | 1,265,938 |
| Jul 8, 2026 | 251.66 | 252.17 | 245.60 | 247.07 | 245.36 | -2.44% | 2,663,674 |
| Jul 7, 2026 | 250.38 | 254.63 | 249.21 | 253.24 | 251.49 | 1.24% | 2,437,519 |
| Jul 6, 2026 | 248.12 | 250.70 | 247.78 | 250.15 | 248.42 | 1.24% | 1,668,560 |
| Jul 3, 2026 | 247.36 | 250.13 | 246.95 | 247.08 | 245.37 | 0.06% | 681,600 |
| Jul 2, 2026 | 251.77 | 252.67 | 245.10 | 246.93 | 245.22 | -1.49% | 2,094,579 |
| Jun 30, 2026 | 250.00 | 251.41 | 249.16 | 250.67 | 248.93 | 0.22% | 2,080,216 |
| Jun 29, 2026 | 249.70 | 250.50 | 247.99 | 250.13 | 248.40 | 0.59% | 1,869,522 |
| Jun 26, 2026 | 247.02 | 248.66 | 245.88 | 248.66 | 246.94 | 0.32% | 1,982,637 |
| Jun 25, 2026 | 246.68 | 248.69 | 246.27 | 247.86 | 246.14 | 0.95% | 1,255,606 |
| Jun 24, 2026 | 246.50 | 247.24 | 244.60 | 245.53 | 243.83 | -0.26% | 1,756,601 |
| Jun 23, 2026 | 243.22 | 247.36 | 242.40 | 246.16 | 244.45 | 0.35% | 2,182,878 |
| Jun 22, 2026 | 242.50 | 246.31 | 242.50 | 245.30 | 243.60 | 1.18% | 2,481,711 |
| Jun 19, 2026 | 241.44 | 244.53 | 241.44 | 242.43 | 240.75 | 0.38% | 4,443,293 |
| Jun 18, 2026 | 243.99 | 244.97 | 240.99 | 241.52 | 239.85 | 0.75% | 2,386,784 |
| Jun 17, 2026 | 238.46 | 240.95 | 238.04 | 239.73 | 238.07 | 1.08% | 2,047,572 |
| Jun 16, 2026 | 236.65 | 239.07 | 236.65 | 237.17 | 235.53 | 0.71% | 1,697,621 |
| Jun 15, 2026 | 237.25 | 238.20 | 234.59 | 235.49 | 233.86 | 0.10% | 1,029,182 |
| Jun 12, 2026 | 233.79 | 236.53 | 233.76 | 235.25 | 233.62 | 1.21% | 1,596,211 |
| Jun 11, 2026 | 230.22 | 233.18 | 229.43 | 232.43 | 230.82 | 1.33% | 1,764,465 |
| Jun 10, 2026 | 229.83 | 231.59 | 229.05 | 229.39 | 227.80 | -0.55% | 1,121,004 |
| Jun 9, 2026 | 231.00 | 232.64 | 227.69 | 230.67 | 229.07 | 0.44% | 1,585,610 |
| Jun 8, 2026 | 230.36 | 231.98 | 228.66 | 229.65 | 228.06 | 0.18% | 1,607,149 |
| Jun 5, 2026 | 228.00 | 230.55 | 228.00 | 229.23 | 227.64 | -0.17% | 1,587,964 |
| Jun 4, 2026 | 226.71 | 230.47 | 226.09 | 229.62 | 228.03 | 1.81% | 1,418,994 |
| Jun 3, 2026 | 228.00 | 229.36 | 225.41 | 225.53 | 223.97 | -1.46% | 1,773,952 |
| Jun 2, 2026 | 224.54 | 229.43 | 224.54 | 228.86 | 227.27 | 1.63% | 1,445,188 |
| Jun 1, 2026 | 225.25 | 227.75 | 224.39 | 225.18 | 223.62 | 0.56% | 2,814,835 |
| May 29, 2026 | 224.50 | 226.19 | 221.47 | 223.93 | 222.38 | 0.36% | 2,609,033 |
| May 28, 2026 | 225.32 | 225.60 | 222.25 | 223.12 | 221.57 | -1.07% | 2,505,366 |
| May 27, 2026 | 223.24 | 226.08 | 223.00 | 225.53 | 223.97 | 0.85% | 3,481,666 |