Skip to main content
Bank of Montreal (TSX:BMO)
Canada flag Canada · Delayed Price · Currency is CAD
253.87
-3.18 (-1.24%)
Aug 18, 2026, 3:40 PM EST

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2026257.60258.00252.29253.08--1.54%694,732
Aug 17, 2026256.72259.20256.72257.05257.05-0.32%1,295,939
Aug 14, 2026256.35257.88255.38257.88257.880.49%782,582
Aug 13, 2026257.00257.70254.66256.62256.620.29%2,063,572
Aug 12, 2026253.55256.76252.73255.87255.871.40%1,511,858
Aug 11, 2026254.39256.00252.10252.33252.33-0.45%2,739,158
Aug 10, 2026253.26255.36252.42253.47253.470.09%2,446,671
Aug 7, 2026253.14254.35251.33253.24253.24-0.09%2,587,925
Aug 6, 2026255.50255.99252.58253.46253.460.07%1,970,515
Aug 5, 2026251.98256.45251.98253.29253.290.09%4,730,986
Aug 4, 2026251.44255.49251.36253.05253.050.63%4,383,591
Jul 31, 2026250.88252.90250.66251.47251.470.46%2,339,084
Jul 30, 2026247.19250.91247.11250.31250.312.13%1,422,539
Jul 29, 2026253.41253.72245.98246.81245.10-3.17%4,988,155
Jul 28, 2026247.49254.99247.49254.88253.111.09%6,149,175
Jul 27, 2026252.11253.99249.78252.12250.370.54%1,936,565
Jul 24, 2026249.79251.80248.62250.77249.030.73%1,428,713
Jul 23, 2026250.00250.25246.85248.95247.23-1.31%2,485,870
Jul 22, 2026252.50254.54251.80252.26250.510.04%1,075,339
Jul 21, 2026251.91253.08249.97252.17250.420.77%1,164,026
Jul 20, 2026255.38256.93250.23250.25248.52-1.92%2,122,032
Jul 17, 2026254.38258.21252.66255.15253.38-0.50%2,493,819
Jul 16, 2026257.27258.08254.82256.44254.66-0.51%1,696,782
Jul 15, 2026255.00257.98254.98257.76255.971.30%1,417,469
Jul 14, 2026252.98255.85252.16254.45252.690.58%1,374,258
Jul 13, 2026253.63254.70251.46252.99251.24-0.16%2,530,158
Jul 10, 2026251.17253.66250.65253.39251.631.11%2,418,771
Jul 9, 2026247.87251.59247.85250.61248.871.43%1,265,938
Jul 8, 2026251.66252.17245.60247.07245.36-2.44%2,663,674
Jul 7, 2026250.38254.63249.21253.24251.491.24%2,437,519
Jul 6, 2026248.12250.70247.78250.15248.421.24%1,668,560
Jul 3, 2026247.36250.13246.95247.08245.370.06%681,600
Jul 2, 2026251.77252.67245.10246.93245.22-1.49%2,094,579
Jun 30, 2026250.00251.41249.16250.67248.930.22%2,080,216
Jun 29, 2026249.70250.50247.99250.13248.400.59%1,869,522
Jun 26, 2026247.02248.66245.88248.66246.940.32%1,982,637
Jun 25, 2026246.68248.69246.27247.86246.140.95%1,255,606
Jun 24, 2026246.50247.24244.60245.53243.83-0.26%1,756,601
Jun 23, 2026243.22247.36242.40246.16244.450.35%2,182,878
Jun 22, 2026242.50246.31242.50245.30243.601.18%2,481,711
Jun 19, 2026241.44244.53241.44242.43240.750.38%4,443,293
Jun 18, 2026243.99244.97240.99241.52239.850.75%2,386,784
Jun 17, 2026238.46240.95238.04239.73238.071.08%2,047,572
Jun 16, 2026236.65239.07236.65237.17235.530.71%1,697,621
Jun 15, 2026237.25238.20234.59235.49233.860.10%1,029,182
Jun 12, 2026233.79236.53233.76235.25233.621.21%1,596,211
Jun 11, 2026230.22233.18229.43232.43230.821.33%1,764,465
Jun 10, 2026229.83231.59229.05229.39227.80-0.55%1,121,004
Jun 9, 2026231.00232.64227.69230.67229.070.44%1,585,610
Jun 8, 2026230.36231.98228.66229.65228.060.18%1,607,149
Jun 5, 2026228.00230.55228.00229.23227.64-0.17%1,587,964
Jun 4, 2026226.71230.47226.09229.62228.031.81%1,418,994
Jun 3, 2026228.00229.36225.41225.53223.97-1.46%1,773,952
Jun 2, 2026224.54229.43224.54228.86227.271.63%1,445,188
Jun 1, 2026225.25227.75224.39225.18223.620.56%2,814,835
May 29, 2026224.50226.19221.47223.93222.380.36%2,609,033
May 28, 2026225.32225.60222.25223.12221.57-1.07%2,505,366
May 27, 2026223.24226.08223.00225.53223.970.85%3,481,666
May 26, 2026224.00225.60222.31223.64222.09-0.40%1,759,898
May 25, 2026223.67225.69223.63224.53222.970.93%760,264
May 22, 2026221.89222.92220.90222.46220.921.09%1,842,422
May 21, 2026216.06220.70215.78220.06218.541.49%2,806,858
May 20, 2026212.08218.15212.08216.82215.322.32%3,968,452
May 19, 2026210.00212.82209.32211.91210.440.94%3,380,659
May 15, 2026208.20209.94207.20209.94208.49-0.02%2,907,501
May 14, 2026206.74209.99206.31209.98208.531.93%2,001,796
May 13, 2026208.67209.55204.53206.00204.57-1.45%2,551,897
May 12, 2026208.72209.15206.68209.04207.59-0.16%4,113,276
May 11, 2026209.00210.39208.43209.38207.930.05%3,020,344
May 8, 2026209.24210.89207.58209.27207.820.47%1,911,414
May 7, 2026211.70212.74207.28208.29206.85-1.49%1,905,885
May 6, 2026207.60212.20207.60211.44209.982.86%2,555,721
May 5, 2026203.50206.15203.50205.57204.150.70%3,610,724
May 4, 2026206.65207.00203.59204.14202.73-1.58%7,296,249
May 1, 2026207.69208.49205.94207.41205.970.28%2,065,302
Apr 30, 2026199.80207.19199.80206.84205.411.90%5,154,514
Apr 29, 2026205.47205.97202.33202.99201.58-1.24%1,748,723
Apr 28, 2026207.71208.75205.93207.20204.11-0.28%4,688,911
Apr 27, 2026206.55207.79205.55207.79204.69-0.12%5,457,062
Apr 24, 2026207.20209.30206.00208.04204.930.18%2,617,786
Apr 23, 2026205.69208.13205.61207.66204.560.63%4,657,617
Apr 22, 2026207.90208.81205.85206.37203.29-0.42%1,170,620
Apr 21, 2026209.50210.73206.98207.25204.16-1.13%1,805,018
Apr 20, 2026207.11210.02207.01209.61206.480.70%2,496,911
Apr 17, 2026205.60210.03205.32208.15205.041.70%1,850,009
Apr 16, 2026205.72206.25203.69204.68201.62-0.34%2,301,544
Apr 15, 2026204.50205.92204.27205.37202.300.54%2,757,378
Apr 14, 2026201.50204.50201.13204.27201.221.35%1,889,320
Apr 13, 2026198.34201.61197.59201.54198.530.91%2,908,445
Apr 10, 2026197.20200.59197.20199.73196.751.34%2,664,780
Apr 9, 2026194.24197.25193.83197.09194.151.05%3,302,175
Apr 8, 2026196.49197.35194.34195.05192.141.48%2,946,471
Apr 7, 2026190.53192.21189.43192.21189.340.57%1,859,960
Apr 6, 2026189.42191.68189.42191.13188.280.79%2,159,752
Apr 2, 2026187.99190.60187.48189.64186.81-0.42%1,664,292
Apr 1, 2026190.00191.66189.62190.44187.601.07%1,891,366
Mar 31, 2026184.99188.53184.92188.42185.612.77%2,027,170
Mar 30, 2026184.48185.40182.11183.35180.610.17%2,014,753
Mar 27, 2026182.38183.03180.30183.03180.30-0.29%1,972,449
Mar 26, 2026187.66189.78183.28183.56180.82-3.12%1,807,484