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

Bank of Montreal (BMO) Price History

Daily open, high, low, close and volume for Bank of Montreal (BMO) from 2025-10-09 to 2026-10-20, newest first.

‹ BMO price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 234.41CAD 236.28CAD 233.05CAD 235.401,050,857
2026-10-19CAD 235.15CAD 235.93CAD 233.54CAD 234.521,232,700
2026-10-16CAD 236.08CAD 237.78CAD 234.88CAD 236.401,332,700
2026-10-15CAD 232.97CAD 236.08CAD 231.38CAD 235.421,082,400
2026-10-14CAD 233.11CAD 234.25CAD 231.67CAD 233.162,357,800
2026-10-13CAD 233.64CAD 235.46CAD 232.33CAD 235.182,533,800
2026-10-09CAD 229.17CAD 232.19CAD 228.40CAD 232.101,170,100
2026-10-08CAD 228.27CAD 230.66CAD 227.10CAD 228.423,818,700
2026-10-07CAD 234.37CAD 234.55CAD 229.82CAD 230.721,669,000
2026-10-06CAD 235.38CAD 237.15CAD 235.35CAD 236.201,550,300
2026-10-05CAD 236.10CAD 236.60CAD 233.92CAD 234.651,592,900
2026-10-02CAD 237.18CAD 238.11CAD 235.00CAD 236.252,809,100
2026-10-01CAD 237.00CAD 237.47CAD 232.00CAD 236.631,550,600
2026-09-30CAD 240.51CAD 240.69CAD 237.75CAD 237.971,160,200
2026-09-29CAD 242.00CAD 242.57CAD 239.59CAD 240.691,027,100
2026-09-28CAD 243.68CAD 244.59CAD 242.02CAD 242.66614,300
2026-09-25CAD 242.93CAD 244.39CAD 241.42CAD 243.97742,000
2026-09-24CAD 240.00CAD 242.08CAD 238.82CAD 242.071,024,300
2026-09-23CAD 244.11CAD 245.44CAD 240.18CAD 240.391,288,700
2026-09-22CAD 249.06CAD 249.59CAD 243.39CAD 245.251,858,100
2026-09-21CAD 246.00CAD 248.98CAD 245.98CAD 248.841,601,800
2026-09-18CAD 242.22CAD 244.53CAD 242.05CAD 244.313,351,800
2026-09-17CAD 243.30CAD 244.88CAD 241.90CAD 243.241,801,300
2026-09-16CAD 242.67CAD 243.80CAD 239.23CAD 241.641,579,200
2026-09-15CAD 241.95CAD 242.47CAD 238.84CAD 241.69926,000
2026-09-14CAD 241.59CAD 244.42CAD 241.45CAD 242.411,745,000
2026-09-11CAD 243.00CAD 244.07CAD 240.27CAD 242.471,494,600
2026-09-10CAD 237.74CAD 240.55CAD 237.32CAD 240.521,287,400
2026-09-09CAD 240.19CAD 240.19CAD 237.70CAD 238.321,410,500
2026-09-08CAD 241.29CAD 243.77CAD 241.00CAD 241.481,182,700
2026-09-04CAD 243.68CAD 244.80CAD 241.64CAD 242.76738,700
2026-09-03CAD 239.55CAD 244.34CAD 239.20CAD 243.561,665,100
2026-09-02CAD 234.82CAD 239.46CAD 234.82CAD 239.292,019,900
2026-09-01CAD 234.89CAD 237.10CAD 232.01CAD 234.191,425,400
2026-08-31CAD 238.50CAD 239.68CAD 234.90CAD 236.242,049,900
2026-08-28CAD 238.72CAD 239.99CAD 236.11CAD 239.233,405,300
2026-08-27CAD 239.25CAD 241.31CAD 237.49CAD 238.691,923,500
2026-08-26CAD 239.02CAD 242.00CAD 238.52CAD 239.972,790,100
2026-08-25CAD 242.00CAD 242.29CAD 235.01CAD 239.943,059,700
2026-08-24CAD 238.67CAD 240.47CAD 236.86CAD 238.632,525,100
2026-08-21CAD 240.07CAD 242.30CAD 238.76CAD 240.251,521,900
2026-08-20CAD 242.09CAD 242.29CAD 236.89CAD 238.802,657,300
2026-08-19CAD 254.25CAD 254.32CAD 242.48CAD 242.623,017,400
2026-08-18CAD 257.60CAD 258.00CAD 252.29CAD 253.901,156,700
2026-08-17CAD 256.72CAD 259.20CAD 256.72CAD 257.051,310,300
2026-08-14CAD 256.35CAD 257.88CAD 255.38CAD 257.88782,600
2026-08-13CAD 257.00CAD 257.70CAD 254.66CAD 256.622,063,600
2026-08-12CAD 253.55CAD 256.76CAD 252.73CAD 255.871,511,900
2026-08-11CAD 254.39CAD 256.00CAD 252.10CAD 252.332,739,200
2026-08-10CAD 253.26CAD 255.36CAD 252.42CAD 253.472,446,700
2026-08-07CAD 253.14CAD 254.35CAD 251.33CAD 253.242,587,900
2026-08-06CAD 255.50CAD 255.99CAD 252.58CAD 253.461,970,500
2026-08-05CAD 251.98CAD 256.45CAD 251.98CAD 253.294,731,000
2026-08-04CAD 251.44CAD 255.49CAD 251.36CAD 253.054,383,600
2026-07-31CAD 250.88CAD 252.90CAD 250.66CAD 251.472,339,100
2026-07-30CAD 247.19CAD 250.91CAD 247.11CAD 250.311,422,500
2026-07-29CAD 253.41CAD 253.72CAD 245.98CAD 246.814,988,200
2026-07-28CAD 247.49CAD 254.99CAD 247.49CAD 254.886,149,200
2026-07-27CAD 252.11CAD 253.99CAD 249.78CAD 252.121,936,600
2026-07-24CAD 249.79CAD 251.80CAD 248.62CAD 250.771,428,700
2026-07-23CAD 250.00CAD 250.25CAD 246.85CAD 248.952,485,900
2026-07-22CAD 252.50CAD 254.54CAD 251.80CAD 252.261,075,300
2026-07-21CAD 251.91CAD 253.08CAD 249.97CAD 252.171,164,000
2026-07-20CAD 255.38CAD 256.93CAD 250.23CAD 250.252,122,000
2026-07-17CAD 254.38CAD 258.21CAD 252.66CAD 255.152,493,800
2026-07-16CAD 257.27CAD 258.08CAD 254.82CAD 256.441,696,800
2026-07-15CAD 255.00CAD 257.98CAD 254.98CAD 257.761,417,500
2026-07-14CAD 252.98CAD 255.85CAD 252.16CAD 254.451,374,300
2026-07-13CAD 253.63CAD 254.70CAD 251.46CAD 252.992,530,200
2026-07-10CAD 251.17CAD 253.66CAD 250.65CAD 253.392,418,800
2026-07-09CAD 247.87CAD 251.59CAD 247.85CAD 250.611,265,900
2026-07-08CAD 251.66CAD 252.17CAD 245.60CAD 247.072,663,700
2026-07-07CAD 250.38CAD 254.63CAD 249.21CAD 253.242,437,500
2026-07-06CAD 248.12CAD 250.70CAD 247.78CAD 250.151,668,600
2026-07-03CAD 247.36CAD 250.13CAD 246.95CAD 247.08681,600
2026-07-02CAD 251.77CAD 252.67CAD 245.10CAD 246.932,094,600
2026-06-30CAD 250.00CAD 251.41CAD 249.16CAD 250.672,080,200
2026-06-29CAD 249.70CAD 250.50CAD 247.99CAD 250.131,869,500
2026-06-26CAD 247.02CAD 248.66CAD 245.88CAD 248.661,982,600
2026-06-25CAD 246.68CAD 248.69CAD 246.27CAD 247.861,255,600
2026-06-24CAD 246.50CAD 247.24CAD 244.60CAD 245.531,756,600
2026-06-23CAD 243.22CAD 247.36CAD 242.40CAD 246.162,182,900
2026-06-22CAD 242.50CAD 246.31CAD 242.50CAD 245.302,481,700
2026-06-19CAD 241.44CAD 244.53CAD 241.44CAD 242.434,443,300
2026-06-18CAD 243.99CAD 244.97CAD 240.99CAD 241.522,386,800
2026-06-17CAD 238.46CAD 240.95CAD 238.04CAD 239.732,047,600
2026-06-16CAD 236.65CAD 239.07CAD 236.65CAD 237.171,697,600
2026-06-15CAD 237.25CAD 238.20CAD 234.59CAD 235.491,029,200
2026-06-12CAD 233.79CAD 236.53CAD 233.76CAD 235.251,596,200
2026-06-11CAD 230.22CAD 233.18CAD 229.43CAD 232.431,764,500
2026-06-10CAD 229.83CAD 231.59CAD 229.05CAD 229.391,121,000
2026-06-09CAD 231.00CAD 232.64CAD 227.69CAD 230.671,585,600
2026-06-08CAD 230.36CAD 231.98CAD 228.66CAD 229.651,607,100
2026-06-05CAD 228.00CAD 230.55CAD 228.00CAD 229.231,588,000
2026-06-04CAD 226.71CAD 230.47CAD 226.09CAD 229.621,419,000
2026-06-03CAD 228.00CAD 229.36CAD 225.41CAD 225.531,774,000
2026-06-02CAD 224.54CAD 229.43CAD 224.54CAD 228.861,445,200
2026-06-01CAD 225.25CAD 227.75CAD 224.39CAD 225.182,814,800
2026-05-29CAD 224.50CAD 226.19CAD 221.47CAD 223.932,609,000
2026-05-28CAD 225.32CAD 225.60CAD 222.25CAD 223.122,505,400
2026-05-27CAD 223.24CAD 226.08CAD 223.00CAD 225.533,481,700
2026-05-26CAD 224.00CAD 225.60CAD 222.31CAD 223.641,759,900
2026-05-25CAD 223.67CAD 225.69CAD 223.63CAD 224.53760,300
2026-05-22CAD 221.89CAD 222.92CAD 220.90CAD 222.461,842,400
2026-05-21CAD 216.06CAD 220.70CAD 215.78CAD 220.062,806,900
2026-05-20CAD 212.08CAD 218.15CAD 212.08CAD 216.823,968,500
2026-05-19CAD 210.00CAD 212.82CAD 209.32CAD 211.913,380,700
2026-05-15CAD 208.20CAD 209.94CAD 207.20CAD 209.942,907,500
2026-05-14CAD 206.74CAD 209.99CAD 206.31CAD 209.982,001,800
2026-05-13CAD 208.67CAD 209.55CAD 204.53CAD 206.002,551,900
2026-05-12CAD 208.72CAD 209.15CAD 206.68CAD 209.044,113,300
2026-05-11CAD 209.00CAD 210.39CAD 208.43CAD 209.383,020,300
2026-05-08CAD 209.24CAD 210.89CAD 207.58CAD 209.271,911,400
2026-05-07CAD 211.70CAD 212.74CAD 207.28CAD 208.291,905,900
2026-05-06CAD 207.60CAD 212.20CAD 207.60CAD 211.442,555,700
2026-05-05CAD 203.50CAD 206.15CAD 203.50CAD 205.573,610,700
2026-05-04CAD 206.65CAD 207.00CAD 203.59CAD 204.147,296,200
2026-05-01CAD 207.69CAD 208.49CAD 205.94CAD 207.412,065,300
2026-04-30CAD 199.80CAD 207.19CAD 199.80CAD 206.845,154,500
2026-04-29CAD 205.47CAD 205.97CAD 202.33CAD 202.991,748,700
2026-04-28CAD 207.71CAD 208.75CAD 205.93CAD 207.204,688,900
2026-04-27CAD 206.55CAD 207.79CAD 205.55CAD 207.795,457,100
2026-04-24CAD 207.20CAD 209.30CAD 206.00CAD 208.042,617,800
2026-04-23CAD 205.69CAD 208.13CAD 205.61CAD 207.664,657,600
2026-04-22CAD 207.90CAD 208.81CAD 205.85CAD 206.371,170,600
2026-04-21CAD 209.50CAD 210.73CAD 206.98CAD 207.251,805,000
2026-04-20CAD 207.11CAD 210.02CAD 207.01CAD 209.612,496,900
2026-04-17CAD 205.60CAD 210.03CAD 205.32CAD 208.151,850,000
2026-04-16CAD 205.72CAD 206.25CAD 203.69CAD 204.682,301,500
2026-04-15CAD 204.50CAD 205.92CAD 204.27CAD 205.372,757,400
2026-04-14CAD 201.50CAD 204.50CAD 201.13CAD 204.271,889,300
2026-04-13CAD 198.34CAD 201.61CAD 197.59CAD 201.542,908,400
2026-04-10CAD 197.20CAD 200.59CAD 197.20CAD 199.732,664,800
2026-04-09CAD 194.24CAD 197.25CAD 193.83CAD 197.093,302,200
2026-04-08CAD 196.49CAD 197.35CAD 194.34CAD 195.052,946,500
2026-04-07CAD 190.53CAD 192.21CAD 189.43CAD 192.211,860,000
2026-04-06CAD 189.42CAD 191.68CAD 189.42CAD 191.132,159,800
2026-04-02CAD 187.99CAD 190.60CAD 187.48CAD 189.641,664,300
2026-04-01CAD 190.00CAD 191.66CAD 189.62CAD 190.441,891,400
2026-03-31CAD 184.99CAD 188.53CAD 184.92CAD 188.422,027,200
2026-03-30CAD 184.48CAD 185.40CAD 182.11CAD 183.352,014,800
2026-03-27CAD 182.38CAD 183.03CAD 180.30CAD 183.031,972,400
2026-03-26CAD 187.66CAD 189.78CAD 183.28CAD 183.561,807,500
2026-03-25CAD 189.69CAD 190.50CAD 188.97CAD 189.471,555,800
2026-03-24CAD 186.74CAD 190.30CAD 185.94CAD 187.75916,500
2026-03-23CAD 186.14CAD 189.46CAD 185.96CAD 188.261,605,000
2026-03-20CAD 186.53CAD 187.50CAD 182.37CAD 183.595,577,800
2026-03-19CAD 187.85CAD 188.53CAD 186.32CAD 187.631,695,500
2026-03-18CAD 190.39CAD 192.26CAD 189.36CAD 189.611,093,500
2026-03-17CAD 192.73CAD 192.98CAD 191.60CAD 191.651,012,600
2026-03-16CAD 188.00CAD 192.12CAD 188.00CAD 191.291,727,200
2026-03-13CAD 190.00CAD 191.44CAD 185.97CAD 186.151,554,500
2026-03-12CAD 191.29CAD 191.50CAD 188.96CAD 189.431,991,000
2026-03-11CAD 193.70CAD 194.94CAD 192.74CAD 192.991,631,600
2026-03-10CAD 194.00CAD 195.89CAD 192.06CAD 194.351,416,400
2026-03-09CAD 190.00CAD 193.60CAD 188.70CAD 192.742,161,000
2026-03-06CAD 194.00CAD 194.53CAD 191.70CAD 193.141,537,400
2026-03-05CAD 197.40CAD 198.45CAD 195.08CAD 196.901,992,900
2026-03-04CAD 197.00CAD 199.42CAD 196.75CAD 199.291,193,500
2026-03-03CAD 195.70CAD 197.83CAD 194.12CAD 196.651,889,500
2026-03-02CAD 193.82CAD 199.83CAD 192.74CAD 198.901,590,600
2026-02-27CAD 201.80CAD 202.00CAD 195.71CAD 196.314,785,600
2026-02-26CAD 202.52CAD 203.71CAD 201.16CAD 203.641,570,500
2026-02-25CAD 199.00CAD 204.57CAD 197.99CAD 202.522,768,600
2026-02-24CAD 194.90CAD 195.82CAD 194.16CAD 195.062,283,700
2026-02-23CAD 199.71CAD 201.05CAD 193.80CAD 194.973,581,600
2026-02-20CAD 196.25CAD 199.90CAD 195.45CAD 199.761,694,100
2026-02-19CAD 194.38CAD 196.76CAD 194.00CAD 196.752,515,200
2026-02-18CAD 194.06CAD 195.83CAD 193.91CAD 195.151,184,000
2026-02-17CAD 192.65CAD 194.01CAD 191.82CAD 192.932,029,600
2026-02-13CAD 190.35CAD 192.30CAD 188.59CAD 192.171,623,500
2026-02-12CAD 195.51CAD 196.00CAD 190.25CAD 190.783,437,500
2026-02-11CAD 198.06CAD 198.68CAD 194.83CAD 195.003,647,400
2026-02-10CAD 196.64CAD 197.76CAD 195.89CAD 197.492,895,400
2026-02-09CAD 194.04CAD 196.36CAD 193.49CAD 196.294,179,200
2026-02-06CAD 192.39CAD 193.87CAD 192.16CAD 193.482,703,500
2026-02-05CAD 191.22CAD 192.50CAD 189.82CAD 191.603,898,300
2026-02-04CAD 194.24CAD 194.88CAD 191.46CAD 192.465,232,900
2026-02-03CAD 191.00CAD 193.08CAD 190.20CAD 193.034,707,300
2026-02-02CAD 185.34CAD 190.16CAD 185.10CAD 189.353,500,600
2026-01-30CAD 187.08CAD 188.00CAD 184.14CAD 185.373,898,200
2026-01-29CAD 188.33CAD 191.02CAD 188.27CAD 190.905,172,000
2026-01-28CAD 187.98CAD 190.74CAD 187.34CAD 188.816,659,500
2026-01-27CAD 187.00CAD 188.53CAD 187.00CAD 187.404,131,800
2026-01-26CAD 188.35CAD 189.55CAD 187.00CAD 187.612,886,900
2026-01-23CAD 191.02CAD 191.14CAD 186.97CAD 188.623,910,600
2026-01-22CAD 188.54CAD 191.51CAD 188.38CAD 191.152,497,100
2026-01-21CAD 185.95CAD 188.82CAD 185.54CAD 187.661,726,900
2026-01-20CAD 188.01CAD 188.15CAD 184.80CAD 185.822,187,900
2026-01-19CAD 188.64CAD 189.63CAD 187.59CAD 188.64896,300
2026-01-16CAD 187.36CAD 190.98CAD 187.25CAD 189.812,468,400
2026-01-15CAD 185.69CAD 187.44CAD 185.35CAD 187.441,284,800
2026-01-14CAD 183.21CAD 185.09CAD 181.86CAD 185.091,882,700
2026-01-13CAD 186.04CAD 186.50CAD 182.90CAD 183.602,898,300
2026-01-12CAD 183.90CAD 186.00CAD 183.58CAD 185.942,517,300
2026-01-09CAD 185.61CAD 185.99CAD 183.83CAD 184.563,356,500
2026-01-08CAD 182.91CAD 185.82CAD 182.91CAD 184.863,308,400
2026-01-07CAD 183.08CAD 184.74CAD 182.58CAD 183.272,660,200
2026-01-06CAD 184.41CAD 185.86CAD 183.23CAD 183.693,527,500
2026-01-05CAD 181.56CAD 184.95CAD 181.55CAD 184.592,475,000
2026-01-02CAD 178.90CAD 181.61CAD 178.31CAD 181.611,827,200
2025-12-31CAD 178.76CAD 179.15CAD 177.91CAD 178.25980,400
2025-12-30CAD 179.96CAD 180.55CAD 178.69CAD 178.751,503,100
2025-12-29CAD 178.21CAD 180.52CAD 178.21CAD 179.811,489,300
2025-12-24CAD 178.42CAD 179.29CAD 177.91CAD 178.40344,300
2025-12-23CAD 178.42CAD 179.89CAD 178.20CAD 178.431,046,100
2025-12-22CAD 178.77CAD 179.37CAD 177.73CAD 178.462,112,500
2025-12-19CAD 178.25CAD 179.86CAD 178.24CAD 178.984,272,500
2025-12-18CAD 177.98CAD 178.17CAD 177.22CAD 177.681,133,500
2025-12-17CAD 180.26CAD 180.26CAD 176.27CAD 177.031,507,900
2025-12-16CAD 181.37CAD 181.90CAD 178.90CAD 179.571,785,300
2025-12-15CAD 181.85CAD 182.53CAD 181.23CAD 181.911,119,700
2025-12-12CAD 182.05CAD 182.89CAD 181.00CAD 181.301,248,600
2025-12-11CAD 178.77CAD 182.33CAD 178.77CAD 181.912,269,200
2025-12-10CAD 175.12CAD 179.24CAD 175.12CAD 178.763,869,700
2025-12-09CAD 175.95CAD 176.72CAD 175.05CAD 175.232,020,500
2025-12-08CAD 177.52CAD 177.85CAD 175.20CAD 175.453,724,800
2025-12-05CAD 177.21CAD 179.57CAD 177.02CAD 178.242,410,600
2025-12-04CAD 177.85CAD 178.95CAD 171.78CAD 176.824,027,600
2025-12-03CAD 175.75CAD 177.21CAD 175.75CAD 177.022,179,700
2025-12-02CAD 174.35CAD 176.38CAD 173.87CAD 175.783,205,700
2025-12-01CAD 175.80CAD 176.25CAD 172.88CAD 173.821,836,100
2025-11-28CAD 176.01CAD 177.07CAD 175.43CAD 176.911,161,700
2025-11-27CAD 175.81CAD 176.91CAD 175.76CAD 175.99482,700
2025-11-26CAD 175.25CAD 176.10CAD 174.83CAD 176.073,066,200
2025-11-25CAD 171.94CAD 175.15CAD 171.94CAD 174.621,986,400
2025-11-24CAD 171.34CAD 172.91CAD 170.23CAD 172.602,448,900
2025-11-21CAD 169.99CAD 171.04CAD 169.37CAD 170.641,402,400
2025-11-20CAD 172.38CAD 172.75CAD 168.92CAD 169.131,778,200
2025-11-19CAD 170.53CAD 171.43CAD 169.82CAD 171.211,348,000
2025-11-18CAD 170.48CAD 171.12CAD 169.40CAD 170.201,690,200
2025-11-17CAD 172.87CAD 173.73CAD 170.88CAD 171.682,861,700
2025-11-14CAD 173.00CAD 173.92CAD 171.10CAD 173.922,652,100
2025-11-13CAD 176.38CAD 177.02CAD 173.78CAD 174.201,873,700
2025-11-12CAD 176.00CAD 177.40CAD 175.53CAD 176.882,903,600
2025-11-11CAD 175.85CAD 176.26CAD 174.89CAD 175.391,151,600
2025-11-10CAD 173.67CAD 175.79CAD 173.67CAD 175.733,577,400
2025-11-07CAD 173.14CAD 173.54CAD 171.43CAD 173.382,452,500
2025-11-06CAD 173.70CAD 174.09CAD 172.48CAD 173.672,421,900
2025-11-05CAD 173.54CAD 174.18CAD 172.30CAD 173.213,028,500
2025-11-04CAD 175.23CAD 175.47CAD 172.11CAD 172.724,377,600
2025-11-03CAD 173.27CAD 175.65CAD 173.08CAD 175.496,312,700
2025-10-31CAD 173.04CAD 174.50CAD 172.50CAD 174.231,565,300
2025-10-30CAD 173.75CAD 174.63CAD 172.39CAD 173.054,107,000
2025-10-29CAD 178.43CAD 178.43CAD 175.16CAD 175.703,275,400
2025-10-28CAD 178.78CAD 178.78CAD 176.77CAD 177.506,189,700
2025-10-27CAD 178.75CAD 178.75CAD 176.67CAD 178.046,602,200
2025-10-24CAD 176.65CAD 177.28CAD 176.45CAD 177.232,030,200
2025-10-23CAD 176.01CAD 176.71CAD 175.69CAD 176.121,561,500
2025-10-22CAD 175.66CAD 176.37CAD 175.32CAD 175.762,422,400
2025-10-21CAD 176.28CAD 177.10CAD 175.60CAD 175.651,490,100
2025-10-20CAD 175.65CAD 177.00CAD 175.64CAD 176.491,072,200
2025-10-17CAD 175.35CAD 177.00CAD 174.91CAD 175.052,340,100
2025-10-16CAD 180.15CAD 180.88CAD 173.70CAD 175.352,420,800
2025-10-15CAD 179.96CAD 181.61CAD 179.69CAD 180.131,902,400
2025-10-14CAD 176.10CAD 179.55CAD 175.53CAD 179.252,388,100
2025-10-10CAD 177.79CAD 178.50CAD 175.83CAD 175.982,638,300
2025-10-09CAD 177.56CAD 177.67CAD 176.64CAD 177.431,780,000