Bank Of Montreal
BMO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $172.66 | $174.30 | $172.01 | $173.08 | +1.14% | 406.32K |
| Oct 30, 2026 | $174.18 | $174.54 | $170.20 | $171.13 | -2.70% | 2.21M |
| Oct 29, 2026 | $175.00 | $177.25 | $174.56 | $175.88 | +1.18% | 1.71M |
| Oct 28, 2026 | $172.85 | $174.14 | $171.24 | $173.83 | +0.99% | 435.28K |
| Oct 27, 2026 | $170.72 | $172.34 | $169.68 | $172.13 | +0.97% | 395.29K |
| Oct 26, 2026 | $171.35 | $171.35 | $169.65 | $170.48 | +0.81% | 988.63K |
| Oct 23, 2026 | $169.34 | $169.58 | $167.31 | $169.11 | -0.78% | 1.21M |
| Oct 22, 2026 | $168.94 | $170.68 | $167.90 | $170.44 | -0.01% | 404.56K |
| Oct 21, 2026 | $165.58 | $170.64 | $165.58 | $170.45 | +1.78% | 1.51M |
| Oct 20, 2026 | $168.85 | $168.85 | $166.28 | $167.47 | +0.87% | 635.81K |
| Oct 19, 2026 | $166.96 | $167.25 | $165.60 | $166.02 | -0.63% | 248.34K |
| Oct 16, 2026 | $166.84 | $168.14 | $165.84 | $167.07 | +0.61% | 350.61K |
| Oct 15, 2026 | $165.76 | $166.37 | $162.97 | $166.05 | +1.49% | 414.83K |
| Oct 14, 2026 | $163.46 | $164.04 | $162.36 | $163.62 | -1.00% | 362.67K |
| Oct 13, 2026 | $162.89 | $165.67 | $162.89 | $165.28 | +0.85% | 405.32K |
| Oct 12, 2026 | $162.26 | $164.25 | $162.26 | $163.88 | +0.79% | 191.65K |
| Oct 9, 2026 | $162.33 | $162.71 | $159.96 | $162.59 | +1.18% | 441.54K |
| Oct 8, 2026 | $160.01 | $162.14 | $159.56 | $160.70 | -0.65% | 813.79K |
| Oct 7, 2026 | $164.56 | $164.56 | $161.35 | $161.75 | -2.61% | 577.34K |
| Oct 6, 2026 | $165.78 | $166.74 | $165.29 | $166.09 | +1.00% | 338.39K |
| Oct 5, 2026 | $165.68 | $166.16 | $164.09 | $164.45 | -0.75% | 446.67K |
| Oct 2, 2026 | $165.78 | $167.38 | $164.80 | $165.70 | -0.36% | 2.41M |
| Oct 1, 2026 | $166.35 | $166.64 | $162.86 | $166.30 | -0.57% | 929.56K |
| Sep 30, 2026 | $169.51 | $169.81 | $167.19 | $167.25 | -1.39% | 471.02K |
| Sep 29, 2026 | $170.70 | $171.23 | $168.79 | $169.61 | -0.90% | 472.50K |
| Sep 28, 2026 | $171.96 | $172.69 | $170.73 | $171.15 | -0.67% | 391.57K |
| Sep 25, 2026 | $172.00 | $172.66 | $170.78 | $172.30 | +0.72% | 353.91K |
| Sep 24, 2026 | $172.13 | $172.13 | $168.86 | $171.06 | +0.41% | 494.73K |
| Sep 23, 2026 | $173.55 | $174.10 | $170.35 | $170.37 | -2.28% | 538.79K |
| Sep 22, 2026 | $177.63 | $177.66 | $173.03 | $174.35 | -1.60% | 539.55K |
| Sep 21, 2026 | $175.68 | $177.45 | $175.68 | $177.19 | +1.55% | 1.88M |
| Sep 18, 2026 | $172.74 | $174.77 | $172.74 | $174.49 | +0.40% | 448.84K |
| Sep 17, 2026 | $174.03 | $174.71 | $172.94 | $173.79 | +0.69% | 444.58K |
| Sep 16, 2026 | $173.75 | $174.63 | $170.97 | $172.60 | -0.63% | 374.01K |
| Sep 15, 2026 | $176.15 | $176.15 | $171.58 | $173.70 | -0.33% | 296.03K |
| Sep 14, 2026 | $173.50 | $175.67 | $173.50 | $174.28 | -0.34% | 657.39K |
| 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 | — | 338.92K |
