Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Bank of Montreal (BMO-PE) Price History

Daily open, high, low, close and volume for Bank of Montreal (BMO-PE) from 2025-10-09 to 2026-10-09, newest first.

‹ BMO-PE price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 27.01CAD 27.01CAD 26.84CAD 26.99800
2026-10-08CAD 27.03CAD 27.03CAD 26.97CAD 26.972,231
2026-10-07CAD 26.90CAD 26.90CAD 26.70CAD 26.9030,873
2026-10-06CAD 26.78CAD 26.90CAD 26.71CAD 26.9072,745
2026-10-05CAD 26.76CAD 26.81CAD 26.70CAD 26.751,735
2026-10-02CAD 26.65CAD 26.68CAD 26.48CAD 26.687,900
2026-10-01CAD 26.42CAD 26.60CAD 26.42CAD 26.554,313
2026-09-30CAD 26.73CAD 26.73CAD 26.65CAD 26.708,787
2026-09-29CAD 26.85CAD 26.85CAD 26.70CAD 26.70900
2026-09-28CAD 26.82CAD 26.84CAD 26.81CAD 26.841,130
2026-09-25CAD 26.83CAD 26.83CAD 26.83CAD 26.83100
2026-09-24CAD 26.85CAD 26.89CAD 26.71CAD 26.713,090
2026-09-23CAD 26.85CAD 26.90CAD 26.83CAD 26.851,435
2026-09-22CAD 26.75CAD 26.91CAD 26.75CAD 26.912,100
2026-09-21CAD 26.94CAD 26.97CAD 26.75CAD 26.7539,030
2026-09-18CAD 26.75CAD 26.75CAD 26.75CAD 26.750
2026-09-17CAD 26.75CAD 26.75CAD 26.75CAD 26.75490
2026-09-16CAD 27.00CAD 27.03CAD 26.90CAD 26.901,000
2026-09-15CAD 26.65CAD 26.65CAD 26.65CAD 26.650
2026-09-14CAD 26.75CAD 26.75CAD 26.65CAD 26.655,110
2026-09-11CAD 26.72CAD 26.76CAD 26.59CAD 26.609,102
2026-09-10CAD 27.02CAD 27.02CAD 26.73CAD 26.757,127
2026-09-09CAD 27.20CAD 27.20CAD 27.08CAD 27.083,720
2026-09-08CAD 27.45CAD 27.45CAD 27.26CAD 27.261,750
2026-09-04CAD 27.26CAD 27.30CAD 27.26CAD 27.304,420
2026-09-03CAD 27.28CAD 27.32CAD 27.22CAD 27.2228,213
2026-09-02CAD 27.40CAD 27.41CAD 27.28CAD 27.284,586
2026-09-01CAD 27.48CAD 27.51CAD 27.41CAD 27.469,397
2026-08-31CAD 27.24CAD 27.66CAD 27.24CAD 27.6020,842
2026-08-28CAD 26.89CAD 27.25CAD 26.86CAD 27.2413,570
2026-08-27CAD 26.71CAD 26.92CAD 26.71CAD 26.92830
2026-08-26CAD 27.02CAD 27.15CAD 26.75CAD 26.7512,543
2026-08-25CAD 26.68CAD 27.25CAD 26.68CAD 27.1532,420
2026-08-24CAD 26.80CAD 26.80CAD 26.68CAD 26.682,300
2026-08-21CAD 26.88CAD 26.89CAD 26.71CAD 26.714,450
2026-08-20CAD 26.62CAD 26.80CAD 26.62CAD 26.804,300
2026-08-19CAD 26.50CAD 26.65CAD 26.50CAD 26.6527,400
2026-08-18CAD 26.40CAD 26.56CAD 26.40CAD 26.5013,201
2026-08-17CAD 26.74CAD 26.74CAD 26.45CAD 26.519,053
2026-08-14CAD 26.76CAD 26.85CAD 26.75CAD 26.854,630
2026-08-13CAD 26.80CAD 26.85CAD 26.75CAD 26.842,350
2026-08-12CAD 26.80CAD 26.80CAD 26.75CAD 26.802,754
2026-08-11CAD 26.95CAD 26.95CAD 26.75CAD 26.755,500
2026-08-10CAD 26.76CAD 26.92CAD 26.76CAD 26.92745
2026-08-07CAD 26.95CAD 26.95CAD 26.78CAD 26.7813,131
2026-08-06CAD 26.99CAD 26.99CAD 26.92CAD 26.931,400
2026-08-05CAD 26.91CAD 26.98CAD 26.91CAD 26.923,000
2026-08-04CAD 26.95CAD 26.95CAD 26.86CAD 26.952,543
2026-07-31CAD 26.85CAD 27.00CAD 26.77CAD 27.004,677
2026-07-30CAD 26.96CAD 26.98CAD 26.76CAD 26.865,635
2026-07-29CAD 27.31CAD 27.49CAD 27.25CAD 27.4918,228
2026-07-28CAD 27.40CAD 27.45CAD 27.36CAD 27.394,121
2026-07-27CAD 27.55CAD 27.60CAD 27.30CAD 27.323,614
2026-07-24CAD 27.50CAD 27.55CAD 27.50CAD 27.502,190
2026-07-23CAD 27.40CAD 27.50CAD 27.30CAD 27.338,057
2026-07-22CAD 27.34CAD 27.40CAD 27.28CAD 27.404,000
2026-07-21CAD 27.06CAD 27.21CAD 27.06CAD 27.208,228
2026-07-20CAD 27.25CAD 27.39CAD 27.25CAD 27.393,800
2026-07-17CAD 27.12CAD 27.44CAD 27.12CAD 27.4416,983
2026-07-16CAD 27.22CAD 27.30CAD 27.18CAD 27.2640,674
2026-07-15CAD 27.23CAD 27.23CAD 27.16CAD 27.232,301
2026-07-14CAD 27.11CAD 27.29CAD 27.11CAD 27.244,754
2026-07-13CAD 27.12CAD 27.18CAD 27.10CAD 27.156,700
2026-07-10CAD 27.04CAD 27.19CAD 27.04CAD 27.191,201
2026-07-09CAD 27.00CAD 27.04CAD 27.00CAD 27.041,390
2026-07-08CAD 27.00CAD 27.00CAD 26.91CAD 26.913,585
2026-07-07CAD 26.91CAD 27.00CAD 26.86CAD 26.867,846
2026-07-06CAD 27.12CAD 27.14CAD 27.01CAD 27.012,800
2026-07-03CAD 27.13CAD 27.13CAD 27.10CAD 27.10934
2026-07-02CAD 27.05CAD 27.05CAD 26.92CAD 26.923,700
2026-06-30CAD 27.00CAD 27.19CAD 27.00CAD 27.007,702
2026-06-29CAD 26.96CAD 27.00CAD 26.96CAD 27.004,542
2026-06-26CAD 26.90CAD 26.94CAD 26.90CAD 26.941,100
2026-06-25CAD 26.82CAD 26.82CAD 26.82CAD 26.82100
2026-06-24CAD 26.82CAD 26.82CAD 26.82CAD 26.822,731
2026-06-23CAD 26.80CAD 26.91CAD 26.80CAD 26.911,625
2026-06-22CAD 26.68CAD 26.96CAD 26.68CAD 26.965,120
2026-06-19CAD 26.75CAD 26.75CAD 26.70CAD 26.702,900
2026-06-18CAD 26.74CAD 26.80CAD 26.73CAD 26.756,810
2026-06-17CAD 26.64CAD 26.74CAD 26.64CAD 26.747,377
2026-06-16CAD 26.70CAD 26.70CAD 26.70CAD 26.70800
2026-06-15CAD 26.75CAD 26.75CAD 26.75CAD 26.75903
2026-06-12CAD 26.60CAD 26.75CAD 26.60CAD 26.755,900
2026-06-11CAD 26.61CAD 26.61CAD 26.60CAD 26.612,200
2026-06-10CAD 26.61CAD 26.62CAD 26.60CAD 26.623,811
2026-06-09CAD 26.60CAD 26.64CAD 26.60CAD 26.642,230
2026-06-08CAD 26.62CAD 26.65CAD 26.62CAD 26.643,102
2026-06-05CAD 26.59CAD 26.65CAD 26.59CAD 26.652,963
2026-06-04CAD 26.56CAD 26.65CAD 26.56CAD 26.6538,258
2026-06-03CAD 26.55CAD 26.68CAD 26.51CAD 26.556,140
2026-06-02CAD 26.58CAD 26.60CAD 26.53CAD 26.536,573
2026-06-01CAD 26.66CAD 26.66CAD 26.53CAD 26.587,553
2026-05-29CAD 26.62CAD 26.62CAD 26.53CAD 26.554,844
2026-05-28CAD 26.70CAD 26.70CAD 26.57CAD 26.624,019
2026-05-27CAD 26.78CAD 26.78CAD 26.67CAD 26.7013,783
2026-05-26CAD 26.64CAD 26.80CAD 26.64CAD 26.652,625
2026-05-25CAD 26.63CAD 26.76CAD 26.62CAD 26.703,265
2026-05-22CAD 26.56CAD 26.65CAD 26.56CAD 26.617,060
2026-05-21CAD 26.70CAD 26.70CAD 26.55CAD 26.5513,850
2026-05-20CAD 26.65CAD 26.68CAD 26.60CAD 26.6216,079
2026-05-19CAD 26.85CAD 26.85CAD 26.61CAD 26.618,000
2026-05-15CAD 26.75CAD 26.85CAD 26.70CAD 26.783,470
2026-05-14CAD 26.79CAD 26.79CAD 26.70CAD 26.7515,306
2026-05-13CAD 26.70CAD 26.70CAD 26.63CAD 26.708,890
2026-05-12CAD 26.75CAD 26.75CAD 26.65CAD 26.657,653
2026-05-11CAD 26.85CAD 26.85CAD 26.81CAD 26.815,305
2026-05-08CAD 26.80CAD 26.95CAD 26.71CAD 26.953,100
2026-05-07CAD 27.12CAD 27.12CAD 26.81CAD 26.901,415
2026-05-06CAD 27.00CAD 27.10CAD 26.93CAD 26.979,385
2026-05-05CAD 26.80CAD 27.14CAD 26.67CAD 27.1310,425
2026-05-04CAD 26.81CAD 26.90CAD 26.70CAD 26.701,619
2026-05-01CAD 26.79CAD 26.80CAD 26.70CAD 26.803,120
2026-04-30CAD 26.93CAD 26.93CAD 26.65CAD 26.781,329
2026-04-29CAD 26.75CAD 26.80CAD 26.65CAD 26.755,200
2026-04-28CAD 27.31CAD 27.31CAD 27.03CAD 27.102,929
2026-04-27CAD 27.25CAD 27.35CAD 26.81CAD 27.088,100
2026-04-24CAD 27.40CAD 27.40CAD 27.18CAD 27.184,096
2026-04-23CAD 27.37CAD 27.47CAD 27.36CAD 27.391,100
2026-04-22CAD 27.17CAD 27.48CAD 27.17CAD 27.363,422
2026-04-21CAD 27.44CAD 27.44CAD 27.20CAD 27.337,649
2026-04-20CAD 27.31CAD 27.39CAD 27.30CAD 27.372,751
2026-04-17CAD 27.30CAD 27.38CAD 27.25CAD 27.3812,540
2026-04-16CAD 27.05CAD 27.20CAD 27.05CAD 27.157,200
2026-04-15CAD 27.15CAD 27.36CAD 27.02CAD 27.1720,705
2026-04-14CAD 26.88CAD 27.09CAD 26.88CAD 27.091,001
2026-04-13CAD 27.13CAD 27.13CAD 26.81CAD 26.811,400
2026-04-10CAD 27.10CAD 27.10CAD 27.10CAD 27.102,000
2026-04-09CAD 26.93CAD 27.10CAD 26.93CAD 27.102,000
2026-04-08CAD 26.87CAD 26.93CAD 26.87CAD 26.93628
2026-04-07CAD 27.00CAD 27.00CAD 26.79CAD 26.8215,415
2026-04-06CAD 27.03CAD 27.08CAD 27.00CAD 27.003,001
2026-04-02CAD 26.77CAD 27.05CAD 26.75CAD 27.031,705
2026-04-01CAD 27.01CAD 27.01CAD 26.84CAD 26.905,280
2026-03-31CAD 26.95CAD 27.01CAD 26.94CAD 27.004,935
2026-03-30CAD 26.86CAD 26.90CAD 26.76CAD 26.843,250
2026-03-27CAD 26.50CAD 26.80CAD 26.50CAD 26.7510,139
2026-03-26CAD 26.61CAD 26.69CAD 26.36CAD 26.368,153
2026-03-25CAD 26.88CAD 26.88CAD 26.71CAD 26.711,920
2026-03-24CAD 26.79CAD 26.79CAD 26.70CAD 26.70900
2026-03-23CAD 26.91CAD 27.00CAD 26.90CAD 26.901,664
2026-03-20CAD 27.00CAD 27.05CAD 26.90CAD 26.931,878
2026-03-19CAD 27.05CAD 27.05CAD 27.00CAD 27.013,127
2026-03-18CAD 27.00CAD 27.00CAD 26.97CAD 27.004,365
2026-03-17CAD 26.96CAD 27.02CAD 26.94CAD 26.949,368
2026-03-16CAD 27.38CAD 27.38CAD 27.00CAD 27.0010,232
2026-03-13CAD 27.18CAD 27.19CAD 27.15CAD 27.184,300
2026-03-12CAD 27.19CAD 27.19CAD 27.19CAD 27.19100
2026-03-11CAD 27.15CAD 27.19CAD 27.09CAD 27.193,521
2026-03-10CAD 27.18CAD 27.18CAD 27.18CAD 27.18165
2026-03-09CAD 27.03CAD 27.11CAD 27.03CAD 27.111,719
2026-03-06CAD 27.05CAD 27.18CAD 27.05CAD 27.07809
2026-03-05CAD 27.00CAD 27.17CAD 26.96CAD 27.173,457
2026-03-04CAD 27.00CAD 27.00CAD 27.00CAD 27.003,000
2026-03-03CAD 27.00CAD 27.04CAD 26.99CAD 27.024,500
2026-03-02CAD 27.04CAD 27.04CAD 26.89CAD 26.8910,805
2026-02-27CAD 26.89CAD 27.04CAD 26.89CAD 27.033,400
2026-02-26CAD 26.90CAD 27.04CAD 26.90CAD 27.041,333
2026-02-25CAD 26.90CAD 26.99CAD 26.85CAD 26.966,605
2026-02-24CAD 26.95CAD 27.00CAD 26.90CAD 26.902,550
2026-02-23CAD 26.98CAD 27.24CAD 26.98CAD 27.001,900
2026-02-20CAD 26.97CAD 27.00CAD 26.97CAD 26.982,100
2026-02-19CAD 27.00CAD 27.00CAD 26.96CAD 26.976,320
2026-02-18CAD 26.96CAD 27.02CAD 26.96CAD 26.966,130
2026-02-17CAD 27.12CAD 27.12CAD 26.96CAD 26.986,973
2026-02-13CAD 27.25CAD 27.25CAD 26.97CAD 27.104,207
2026-02-12CAD 27.00CAD 27.15CAD 26.97CAD 27.115,300
2026-02-11CAD 26.99CAD 27.00CAD 26.96CAD 27.009,604
2026-02-10CAD 26.97CAD 27.00CAD 26.95CAD 27.0057,805
2026-02-09CAD 27.08CAD 27.08CAD 26.95CAD 26.9825,910
2026-02-06CAD 26.95CAD 27.07CAD 26.90CAD 26.952,000
2026-02-05CAD 27.09CAD 27.10CAD 26.87CAD 26.882,800
2026-02-04CAD 27.09CAD 27.09CAD 26.88CAD 26.985,034
2026-02-03CAD 26.88CAD 26.88CAD 26.88CAD 26.88200
2026-02-02CAD 27.04CAD 27.04CAD 26.86CAD 26.8612,845
2026-01-30CAD 26.84CAD 27.06CAD 26.80CAD 27.059,885
2026-01-29CAD 27.21CAD 27.30CAD 27.21CAD 27.2827,170
2026-01-28CAD 27.23CAD 27.35CAD 27.16CAD 27.343,680
2026-01-27CAD 27.19CAD 27.23CAD 27.15CAD 27.152,851
2026-01-26CAD 27.22CAD 27.24CAD 27.10CAD 27.111,140
2026-01-23CAD 27.20CAD 27.25CAD 27.05CAD 27.252,900
2026-01-22CAD 27.17CAD 27.25CAD 27.15CAD 27.253,900
2026-01-21CAD 26.98CAD 27.14CAD 26.98CAD 27.144,235
2026-01-20CAD 27.00CAD 27.03CAD 26.92CAD 27.033,615
2026-01-19CAD 27.15CAD 27.15CAD 27.00CAD 27.001,950
2026-01-16CAD 27.24CAD 27.28CAD 27.02CAD 27.0213,073
2026-01-15CAD 27.26CAD 27.28CAD 27.16CAD 27.244,150
2026-01-14CAD 27.14CAD 27.17CAD 27.10CAD 27.104,532
2026-01-13CAD 27.13CAD 27.15CAD 27.02CAD 27.104,239
2026-01-12CAD 27.09CAD 27.10CAD 27.01CAD 27.107,635
2026-01-09CAD 27.09CAD 27.10CAD 27.09CAD 27.096,600
2026-01-08CAD 27.00CAD 27.09CAD 27.00CAD 27.092,810
2026-01-07CAD 27.05CAD 27.05CAD 27.00CAD 27.003,200
2026-01-06CAD 26.97CAD 27.07CAD 26.97CAD 27.071,420
2026-01-05CAD 26.92CAD 27.08CAD 26.90CAD 27.0525,310
2026-01-02CAD 27.00CAD 27.00CAD 26.88CAD 26.903,400
2025-12-31CAD 27.08CAD 27.09CAD 27.00CAD 27.003,436
2025-12-30CAD 26.98CAD 27.08CAD 26.97CAD 27.085,040
2025-12-29CAD 26.84CAD 27.02CAD 26.84CAD 27.026,080
2025-12-24CAD 26.96CAD 26.96CAD 26.96CAD 26.960
2025-12-23CAD 26.98CAD 26.98CAD 26.95CAD 26.961,844
2025-12-22CAD 26.88CAD 26.94CAD 26.88CAD 26.941,921
2025-12-19CAD 26.85CAD 26.85CAD 26.80CAD 26.803,403
2025-12-18CAD 26.75CAD 26.90CAD 26.75CAD 26.803,400
2025-12-17CAD 26.70CAD 26.80CAD 26.70CAD 26.803,520
2025-12-16CAD 26.71CAD 26.78CAD 26.70CAD 26.7016,601
2025-12-15CAD 26.99CAD 26.99CAD 26.72CAD 26.982,854
2025-12-12CAD 26.72CAD 26.88CAD 26.72CAD 26.88856
2025-12-11CAD 26.88CAD 26.88CAD 26.88CAD 26.88300
2025-12-10CAD 26.95CAD 26.95CAD 26.70CAD 26.735,385
2025-12-09CAD 26.92CAD 27.05CAD 26.85CAD 26.8915,816
2025-12-08CAD 26.79CAD 26.98CAD 26.79CAD 26.806,345
2025-12-05CAD 26.71CAD 26.94CAD 26.71CAD 26.934,638
2025-12-04CAD 26.75CAD 26.75CAD 26.74CAD 26.741,710
2025-12-03CAD 26.87CAD 27.04CAD 26.84CAD 26.845,040
2025-12-02CAD 26.66CAD 26.95CAD 26.61CAD 26.875,400
2025-12-01CAD 26.78CAD 26.90CAD 26.60CAD 26.708,328
2025-11-28CAD 26.73CAD 26.75CAD 26.73CAD 26.754,085
2025-11-27CAD 26.94CAD 26.94CAD 26.58CAD 26.5910,701
2025-11-26CAD 26.80CAD 26.92CAD 26.60CAD 26.6081,290
2025-11-25CAD 26.71CAD 26.89CAD 26.52CAD 26.772,000
2025-11-24CAD 26.36CAD 26.72CAD 26.35CAD 26.729,583
2025-11-21CAD 26.50CAD 26.77CAD 26.40CAD 26.772,601
2025-11-20CAD 26.72CAD 26.86CAD 26.56CAD 26.572,700
2025-11-19CAD 27.00CAD 27.00CAD 26.81CAD 26.992,350
2025-11-18CAD 27.00CAD 27.00CAD 26.80CAD 26.801,900
2025-11-17CAD 27.03CAD 27.03CAD 26.90CAD 26.902,568
2025-11-14CAD 26.99CAD 27.02CAD 26.80CAD 26.807,115
2025-11-13CAD 26.99CAD 26.99CAD 26.85CAD 26.993,049
2025-11-12CAD 26.82CAD 26.99CAD 26.82CAD 26.991,950
2025-11-11CAD 27.00CAD 27.00CAD 26.81CAD 26.811,133
2025-11-10CAD 26.80CAD 27.09CAD 26.80CAD 27.002,101
2025-11-07CAD 27.00CAD 27.14CAD 27.00CAD 27.109,705
2025-11-06CAD 27.16CAD 27.16CAD 27.16CAD 27.16100
2025-11-05CAD 27.18CAD 27.18CAD 27.16CAD 27.16100,310
2025-11-04CAD 27.00CAD 27.24CAD 27.00CAD 27.236,700
2025-11-03CAD 27.61CAD 27.61CAD 27.30CAD 27.3069,673
2025-10-31CAD 27.00CAD 27.19CAD 27.00CAD 27.195,204
2025-10-30CAD 27.21CAD 27.21CAD 26.91CAD 26.939,952
2025-10-29CAD 27.31CAD 27.40CAD 27.24CAD 27.404,800
2025-10-28CAD 27.43CAD 27.44CAD 27.02CAD 27.288,966
2025-10-27CAD 26.99CAD 27.05CAD 26.99CAD 27.053,525
2025-10-24CAD 26.99CAD 27.04CAD 26.91CAD 27.04940
2025-10-23CAD 26.97CAD 26.99CAD 26.96CAD 26.965,350
2025-10-22CAD 26.90CAD 26.95CAD 26.85CAD 26.953,060
2025-10-21CAD 26.84CAD 26.90CAD 26.83CAD 26.901,400
2025-10-20CAD 26.75CAD 26.83CAD 26.75CAD 26.833,500
2025-10-17CAD 26.80CAD 26.83CAD 26.80CAD 26.8112,806
2025-10-16CAD 26.84CAD 26.85CAD 26.80CAD 26.8123,200
2025-10-15CAD 26.71CAD 26.84CAD 26.71CAD 26.84900
2025-10-14CAD 26.80CAD 26.80CAD 26.70CAD 26.702,940
2025-10-10CAD 26.80CAD 26.80CAD 26.70CAD 26.701,321
2025-10-09CAD 26.71CAD 26.71CAD 26.70CAD 26.70300