Bank Of Montreal
BMO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $175.60 | $176.00 | $173.27 | $174.88 | +0.69% | 477.85K |
| Sep 10, 2026 | $172.26 | $173.87 | $171.85 | $173.69 | +0.61% | 488.32K |
| Sep 9, 2026 | $174.17 | $174.17 | $172.39 | $172.63 | -1.38% | 1.04M |
| Sep 8, 2026 | $174.60 | $177.00 | $174.60 | $175.05 | -0.20% | 558.22K |
| Sep 4, 2026 | $176.15 | $176.64 | $174.70 | $175.40 | -0.83% | 543.92K |
| Sep 3, 2026 | $173.72 | $177.13 | $173.34 | $176.86 | +2.34% | 694.20K |
| Sep 2, 2026 | $169.10 | $173.02 | $169.03 | $172.82 | +2.69% | 699.69K |
| Sep 1, 2026 | $169.98 | $170.64 | $166.96 | $168.30 | -1.18% | 840.94K |
| Aug 31, 2026 | $172.11 | $172.68 | $169.52 | $170.31 | -0.90% | 986.72K |
| Aug 28, 2026 | $172.76 | $173.29 | $170.02 | $171.86 | -0.16% | 1.23M |
| Aug 27, 2026 | $172.85 | $174.16 | $171.39 | $172.13 | -0.45% | 925.21K |
| Aug 26, 2026 | $173.22 | $174.27 | $171.89 | $172.90 | -0.32% | 1.17M |
| Aug 25, 2026 | $175.01 | $175.01 | $169.77 | $173.46 | +0.64% | 1.34M |
| Aug 24, 2026 | $172.54 | $173.78 | $171.46 | $172.35 | -1.19% | 1.24M |
| Aug 21, 2026 | $174.40 | $176.19 | $173.47 | $174.43 | +0.88% | 766.05K |
| Aug 20, 2026 | $175.70 | $175.77 | $171.77 | $172.90 | -1.61% | 1.29M |
| Aug 19, 2026 | $183.03 | $184.26 | $175.57 | $175.73 | -3.75% | 1.84M |
| Aug 18, 2026 | $185.25 | $185.82 | $181.45 | $182.57 | -1.46% | 418.24K |
| Aug 17, 2026 | $186.00 | $187.22 | $185.24 | $185.28 | -0.29% | 397.35K |
| Aug 14, 2026 | $184.25 | $185.86 | $184.00 | $185.81 | +0.90% | 481.27K |
| Aug 13, 2026 | $184.44 | $184.82 | $182.70 | $184.16 | +0.32% | 1.13M |
| Aug 12, 2026 | $182.43 | $184.11 | $182.04 | $183.57 | +1.32% | 746.79K |
| Aug 11, 2026 | $182.46 | $183.65 | $181.13 | $181.17 | -0.41% | 683.17K |
| Aug 10, 2026 | $180.44 | $183.22 | $180.44 | $181.91 | +0.20% | 338.92K |
| Aug 7, 2026 | $183.29 | $183.31 | $180.37 | $181.55 | +0.40% | 377.97K |
| Aug 6, 2026 | $182.33 | $182.66 | $180.19 | $180.82 | -0.07% | 372.27K |
| Aug 5, 2026 | $179.98 | $182.59 | $179.85 | $180.94 | +0.64% | 512.53K |
| Aug 4, 2026 | $178.73 | $181.74 | $178.73 | $179.79 | +0.04% | 706.15K |
| Aug 3, 2026 | $179.79 | $180.80 | $179.10 | $179.72 | 0.00% | 211.03K |
| Jul 31, 2026 | $179.79 | $180.80 | $179.10 | $179.72 | +0.62% | 757.71K |
| Jul 30, 2026 | $175.50 | $179.27 | $175.50 | $178.62 | +1.90% | 1.65M |
| Jul 29, 2026 | $180.00 | $180.08 | $175.19 | $175.29 | -2.96% | 3.24M |
| Jul 28, 2026 | $177.57 | $180.79 | $176.35 | $180.63 | +1.19% | 491.16K |
| Jul 27, 2026 | $179.05 | $179.95 | $176.98 | $178.51 | +0.42% | 392.16K |
| Jul 24, 2026 | $177.67 | $178.79 | $176.49 | $177.77 | +0.65% | 451.98K |
| Jul 23, 2026 | $180.80 | $180.80 | $175.30 | $176.63 | -1.36% | 663.16K |
| Jul 22, 2026 | $180.66 | $180.66 | $178.77 | $179.06 | +0.17% | 357.02K |
| Jul 21, 2026 | $179.20 | $179.56 | $177.39 | $178.76 | +0.43% | 1.23M |
| Jul 20, 2026 | $181.80 | $182.68 | $177.92 | $178.00 | -2.18% | 629.49K |
| Jul 17, 2026 | $181.03 | $184.21 | $180.47 | $181.97 | -0.36% | 717.23K |
| Jul 16, 2026 | $183.26 | $183.90 | $181.71 | $182.62 | -0.56% | 595.43K |
| Jul 15, 2026 | $181.82 | $183.74 | $181.36 | $183.65 | +1.54% | 529.14K |
| Jul 14, 2026 | $180.05 | $181.91 | $179.66 | $180.86 | +1.21% | 505.04K |
| Jul 13, 2026 | $179.55 | $180.09 | $177.82 | $178.69 | -0.15% | 522.76K |
| Jul 10, 2026 | $177.23 | $179.19 | $176.91 | $178.96 | +1.30% | 474.83K |
| Jul 9, 2026 | $175.24 | $177.58 | $175.24 | $176.66 | +1.23% | 981.60K |
| Jul 8, 2026 | $177.73 | $178.12 | $173.20 | $174.51 | -2.10% | 1.27M |
| Jul 7, 2026 | $176.12 | $179.33 | $175.58 | $178.25 | +1.22% | 1.21M |
| Jul 6, 2026 | $174.82 | $176.38 | $174.27 | $176.10 | +1.13% | 1.07M |
| Jul 2, 2026 | $177.76 | $178.60 | $172.79 | $174.13 | -1.94% | 828.34K |
| Jul 1, 2026 | $174.59 | $178.70 | $174.59 | $177.57 | +0.49% | 194.07K |
| Jun 30, 2026 | $175.74 | $177.00 | $175.17 | $176.70 | +0.35% | 416.42K |
| Jun 29, 2026 | $175.76 | $176.38 | $174.44 | $176.08 | +0.56% | 910.50K |
| Jun 26, 2026 | $174.72 | $175.54 | $173.42 | $175.10 | +0.17% | 1.48M |
| Jun 25, 2026 | $173.50 | $175.21 | $173.31 | $174.80 | +1.41% | 712.89K |
| Jun 24, 2026 | $173.16 | $173.50 | $171.84 | $172.37 | -0.61% | 612.47K |
| Jun 23, 2026 | $171.26 | $174.10 | $170.58 | $173.42 | +0.14% | 652.28K |
| Jun 22, 2026 | $171.23 | $173.93 | $171.23 | $173.18 | +1.38% | 576.04K |
| Jun 18, 2026 | $172.34 | $173.20 | $170.46 | $170.82 | +0.58% | 1.30M |
| Jun 17, 2026 | $170.29 | $171.69 | $169.57 | $169.84 | — | 1.00M |
