BMO.TO
Bank of Montreal (BMO.TO)
248.8400
C$
+4.5300 (%+1.85)
BMO.TO: Bank of Montreal Historical Data
Historical price data, yearly archive and performance analysis for Bank of Montreal.
Historical Chart
Loading chart...
Average
OPEN 155.231
CLOSE 155.3965
Low
LOW 121.31
High
HIGH 182.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 140.5 | 141.12 | 139.57 | 139.79 |
| 01/03/2025 | 140.13 | 140.7 | 138.54 | 138.77 |
| 01/06/2025 | 139.57 | 139.91 | 137.84 | 137.95 |
| 01/07/2025 | 138.45 | 139.33 | 138.09 | 139.12 |
| 01/08/2025 | 139.6 | 142.48 | 139.55 | 141.55 |
| 01/09/2025 | 141.43 | 142 | 141.04 | 141.63 |
| 01/10/2025 | 141.19 | 141.37 | 140.31 | 140.65 |
| 01/13/2025 | 139.46 | 140.39 | 139.13 | 139.46 |
| 01/14/2025 | 139.91 | 140.72 | 139.15 | 140.41 |
| 01/15/2025 | 142 | 143.06 | 141.78 | 142.1 |
| 01/16/2025 | 142.11 | 142.98 | 141.31 | 142.84 |
| 01/17/2025 | 143.28 | 143.78 | 142.61 | 143.32 |
| 01/20/2025 | 143.48 | 144.43 | 143.46 | 143.83 |
| 01/21/2025 | 143.86 | 144.25 | 143.4 | 143.79 |
| 01/22/2025 | 143.9 | 144.26 | 143.31 | 144.03 |
| 01/23/2025 | 144.03 | 144.25 | 143.43 | 143.99 |
| 01/24/2025 | 143.89 | 145.15 | 143.8 | 144.86 |
| 01/27/2025 | 144 | 146.07 | 143.99 | 144.9 |
| 01/28/2025 | 144.9 | 145.04 | 143.52 | 144.6 |
| 01/29/2025 | 144.18 | 145.65 | 144.18 | 145.62 |
| 01/30/2025 | 144.17 | 144.79 | 143.75 | 144.23 |
| 01/31/2025 | 143.84 | 145.12 | 143.6 | 143.88 |
| 02/03/2025 | 135 | 142.54 | 135 | 142.1 |
| 02/04/2025 | 142.1 | 142.91 | 139.47 | 139.47 |
| 02/05/2025 | 139.97 | 141.05 | 139.75 | 141.05 |
| 02/06/2025 | 142.24 | 142.72 | 141.87 | 142.67 |
| 02/07/2025 | 142.48 | 142.48 | 141.25 | 142.27 |
| 02/10/2025 | 142.75 | 143.01 | 141.59 | 142.17 |
| 02/11/2025 | 141.68 | 142.88 | 141.57 | 142.31 |
| 02/12/2025 | 142.02 | 142.19 | 140.39 | 140.97 |
| 02/13/2025 | 141.04 | 142.57 | 140.47 | 142.53 |
| 02/14/2025 | 142.8 | 143.82 | 142.53 | 143.21 |
| 02/18/2025 | 143.21 | 144.34 | 142.99 | 143.78 |
| 02/19/2025 | 143.28 | 143.84 | 142.17 | 143.71 |
| 02/20/2025 | 143.24 | 143.92 | 142.01 | 142.99 |
| 02/21/2025 | 143.63 | 144.72 | 142.71 | 142.96 |
| 02/24/2025 | 142.75 | 143.07 | 142.12 | 142.35 |
| 02/25/2025 | 145.5 | 151.08 | 145.5 | 149.09 |
| 02/26/2025 | 149.47 | 150.71 | 147.95 | 149.19 |
| 02/27/2025 | 149.36 | 150.15 | 148.07 | 148.76 |
| 02/28/2025 | 148.31 | 149.03 | 147.1 | 148.76 |
| 03/03/2025 | 149.07 | 149.78 | 146.66 | 147.47 |
| 03/04/2025 | 145.79 | 145.83 | 142.28 | 144.18 |
| 03/05/2025 | 143.31 | 144.55 | 141.41 | 142.6 |
| 03/06/2025 | 141.49 | 141.57 | 139.51 | 140.39 |
| 03/07/2025 | 139.75 | 141.88 | 139.25 | 141.61 |
| 03/10/2025 | 139.78 | 141.64 | 139.59 | 141.04 |
| 03/11/2025 | 140.08 | 141.41 | 137.24 | 137.31 |
| 03/12/2025 | 138.07 | 139.55 | 137.31 | 139.41 |
| 03/13/2025 | 138.16 | 139.79 | 136.98 | 137.02 |
| 03/14/2025 | 137.41 | 139.68 | 137.26 | 139.17 |
| 03/17/2025 | 139.25 | 140.22 | 138.22 | 140.04 |
| 03/18/2025 | 140.15 | 141.11 | 138.94 | 139.59 |
| 03/19/2025 | 139.98 | 140.82 | 139.41 | 140.53 |
| 03/20/2025 | 140.02 | 140.87 | 139.65 | 140.1 |
| 03/21/2025 | 139.43 | 139.74 | 137.86 | 138.68 |
| 03/24/2025 | 139.82 | 140.47 | 139.29 | 139.49 |
| 03/25/2025 | 140.2 | 140.88 | 139.85 | 140.22 |
| 03/26/2025 | 140.79 | 140.93 | 138.8 | 139.35 |
| 03/27/2025 | 139 | 139.45 | 138.29 | 138.91 |
| 03/28/2025 | 138.25 | 138.7 | 136.28 | 136.44 |
| 03/31/2025 | 134.98 | 137.9 | 134.13 | 137.42 |
| 04/01/2025 | 137.41 | 138.6 | 136.01 | 138.04 |
| 04/02/2025 | 137.24 | 140.04 | 136.53 | 139.76 |
| 04/03/2025 | 135.56 | 137.53 | 135.21 | 135.31 |
| 04/04/2025 | 132.65 | 132.72 | 126.23 | 127.04 |
| 04/07/2025 | 122 | 128.5 | 121.97 | 125.63 |
| 04/08/2025 | 128.69 | 129.1 | 123.84 | 124.79 |
| 04/09/2025 | 123.54 | 129.84 | 121.31 | 129.5 |
| 04/10/2025 | 128 | 128.21 | 122.75 | 124.47 |
| 04/11/2025 | 124.25 | 127.01 | 124.25 | 126.54 |
| 04/14/2025 | 128.5 | 128.76 | 126.88 | 128.03 |
| 04/15/2025 | 129.2 | 129.84 | 128.26 | 129.44 |
| 04/16/2025 | 128.87 | 129.59 | 127.28 | 128.72 |
| 04/17/2025 | 129.24 | 129.65 | 128.01 | 129.32 |
| 04/21/2025 | 128.33 | 129.02 | 126.91 | 127.75 |
| 04/22/2025 | 128.73 | 130.25 | 128.65 | 130.08 |
| 04/23/2025 | 132.59 | 132.88 | 129.82 | 130.65 |
| 04/24/2025 | 130.63 | 132.4 | 130.63 | 132.32 |
| 04/25/2025 | 132 | 132.84 | 131.3 | 131.72 |
| 04/28/2025 | 131.71 | 132.84 | 131.71 | 132.47 |
| 04/29/2025 | 130.8 | 131.96 | 130.13 | 131.85 |
| 04/30/2025 | 131.45 | 132.09 | 129.73 | 132.09 |
| 05/01/2025 | 132.04 | 134.06 | 131.2 | 133.27 |
| 05/02/2025 | 134.82 | 134.96 | 133.99 | 134.84 |
| 05/05/2025 | 133.79 | 135.69 | 133.79 | 135.08 |
| 05/06/2025 | 134.68 | 135.4 | 134.46 | 135.04 |
| 05/07/2025 | 135.69 | 136.04 | 134.98 | 135.8 |
| 05/08/2025 | 136.6 | 138.6 | 136.25 | 138 |
| 05/09/2025 | 138.6 | 138.88 | 138 | 138.72 |
| 05/12/2025 | 142.25 | 142.81 | 141.54 | 141.89 |
| 05/13/2025 | 142.06 | 142.26 | 141.08 | 141.98 |
| 05/14/2025 | 142.25 | 143.18 | 142 | 143.17 |
| 05/15/2025 | 142.41 | 143.79 | 141.85 | 143.65 |
| 05/16/2025 | 143.66 | 144.09 | 143.32 | 143.75 |
| 05/20/2025 | 144.3 | 144.74 | 143.98 | 144.11 |
| 05/21/2025 | 143.33 | 143.68 | 142.45 | 143.34 |
| 05/22/2025 | 143.44 | 144.16 | 142.76 | 143.73 |
| 05/23/2025 | 142.3 | 143.46 | 142.03 | 142.67 |
| 05/26/2025 | 143.52 | 144.53 | 143.41 | 143.87 |
| 05/27/2025 | 143.12 | 144.88 | 142.93 | 144.86 |
| 05/28/2025 | 146.67 | 149.95 | 146.59 | 147.09 |
| 05/29/2025 | 148.12 | 148.4 | 146.48 | 147.79 |
| 05/30/2025 | 147.29 | 148.12 | 147.07 | 147.37 |
| 06/02/2025 | 147 | 148.02 | 146.38 | 147.83 |
| 06/03/2025 | 148.19 | 148.29 | 147.33 | 147.94 |
| 06/04/2025 | 147.94 | 148.5 | 147.28 | 148.12 |
| 06/05/2025 | 148.5 | 148.69 | 147.45 | 148.02 |
| 06/06/2025 | 148.92 | 149.32 | 148 | 148.29 |
| 06/09/2025 | 147.41 | 148.4 | 147.34 | 147.91 |
| 06/10/2025 | 148.05 | 148.18 | 147.23 | 147.55 |
| 06/11/2025 | 147.7 | 148 | 147.18 | 147.29 |
| 06/12/2025 | 147.47 | 147.75 | 146.85 | 147.6 |
| 06/13/2025 | 146.55 | 146.62 | 145.23 | 145.29 |
| 06/16/2025 | 145.98 | 147.05 | 145.06 | 145.19 |
| 06/17/2025 | 144.86 | 145.34 | 144.4 | 144.91 |
| 06/18/2025 | 145.18 | 145.75 | 144.74 | 145.57 |
| 06/19/2025 | 145.31 | 145.75 | 144.08 | 144.27 |
| 06/20/2025 | 145.28 | 145.31 | 144.15 | 144.64 |
| 06/23/2025 | 144.33 | 144.92 | 143.35 | 144.7 |
| 06/24/2025 | 145.46 | 146.8 | 145.3 | 146.55 |
| 06/25/2025 | 146.34 | 146.66 | 146 | 146.33 |
| 06/26/2025 | 146.4 | 148.87 | 146.4 | 148.87 |
| 06/27/2025 | 148.59 | 149.98 | 148.59 | 149.56 |
| 06/30/2025 | 150 | 150.93 | 149.6 | 150.91 |
| 07/02/2025 | 151.5 | 152.49 | 151.05 | 152.35 |
| 07/03/2025 | 152.35 | 154.1 | 152.22 | 154.09 |
| 07/04/2025 | 153.52 | 154.2 | 153.51 | 153.8 |
| 07/07/2025 | 153.9 | 154.47 | 152.68 | 152.96 |
| 07/08/2025 | 153 | 154.37 | 153 | 154.21 |
| 07/09/2025 | 154.65 | 155.65 | 154.46 | 154.75 |
| 07/10/2025 | 154.47 | 156.94 | 154.47 | 156.61 |
| 07/11/2025 | 155.68 | 156.15 | 154.96 | 155.66 |
| 07/14/2025 | 155.56 | 155.91 | 155 | 155.56 |
| 07/15/2025 | 155.46 | 155.83 | 154.37 | 154.69 |
| 07/16/2025 | 155.13 | 155.8 | 154.15 | 155.67 |
| 07/17/2025 | 155 | 157.39 | 154.84 | 157.19 |
| 07/18/2025 | 157.18 | 157.22 | 156.33 | 156.85 |
| 07/21/2025 | 156.9 | 157.8 | 156.79 | 157.3 |
| 07/22/2025 | 157.16 | 157.59 | 156.08 | 156.27 |
| 07/23/2025 | 156.64 | 157.43 | 155.9 | 156.1 |
| 07/24/2025 | 157.2 | 157.2 | 155.39 | 155.68 |
| 07/25/2025 | 155 | 156.93 | 154.58 | 156.86 |
| 07/28/2025 | 156.6 | 156.6 | 155.39 | 155.73 |
| 07/29/2025 | 156.01 | 156.35 | 155.61 | 156.06 |
| 07/30/2025 | 154.25 | 154.93 | 153.61 | 153.91 |
| 07/31/2025 | 153.14 | 154.13 | 152.06 | 152.94 |
| 08/01/2025 | 151.91 | 153.25 | 151.06 | 152.92 |
| 08/05/2025 | 154.23 | 154.91 | 153.36 | 154.22 |
| 08/06/2025 | 154.6 | 155.2 | 154.04 | 154.72 |
| 08/07/2025 | 155.2 | 155.5 | 154.54 | 154.83 |
| 08/08/2025 | 155.2 | 155.6 | 154.71 | 155.21 |
| 08/11/2025 | 155.37 | 156.09 | 155.32 | 155.43 |
| 08/12/2025 | 156.19 | 156.53 | 155.66 | 156.07 |
| 08/13/2025 | 156.8 | 157.78 | 156.74 | 157.76 |
| 08/14/2025 | 157.76 | 158 | 156.47 | 157.6 |
| 08/15/2025 | 157.47 | 157.82 | 156.63 | 156.7 |
| 08/18/2025 | 156.1 | 156.31 | 155.58 | 156.13 |
| 08/19/2025 | 156.03 | 157.18 | 156.03 | 156.91 |
| 08/20/2025 | 157.3 | 157.64 | 156.05 | 156.42 |
| 08/21/2025 | 155.92 | 156.81 | 155.92 | 156.52 |
| 08/22/2025 | 156.92 | 158.72 | 156.65 | 158.68 |
| 08/25/2025 | 158.2 | 158.83 | 157.45 | 157.78 |
| 08/26/2025 | 160 | 165.2 | 159.5 | 165.16 |
| 08/27/2025 | 165.25 | 166.59 | 163.3 | 164.22 |
| 08/28/2025 | 165 | 165 | 163.04 | 164.03 |
| 08/29/2025 | 163.5 | 166.37 | 163.32 | 166.19 |
| 09/02/2025 | 164.91 | 167.79 | 164.91 | 167.74 |
| 09/03/2025 | 168 | 170.55 | 167.97 | 170.49 |
| 09/04/2025 | 170.83 | 173.23 | 170.68 | 173.13 |
| 09/05/2025 | 174.22 | 175.61 | 173.1 | 174.72 |
| 09/08/2025 | 174.83 | 175.44 | 174.03 | 175.38 |
| 09/09/2025 | 174.93 | 176.29 | 174.25 | 175.3 |
| 09/10/2025 | 175.35 | 175.8 | 174.61 | 175.11 |
| 09/11/2025 | 175.29 | 176.22 | 175.04 | 175.36 |
| 09/12/2025 | 175.2 | 175.88 | 174.71 | 174.93 |
| 09/15/2025 | 174.86 | 176.2 | 174.45 | 176.05 |
| 09/16/2025 | 175.98 | 178.85 | 175.15 | 178.62 |
| 09/17/2025 | 178.56 | 180.56 | 178.34 | 178.62 |
| 09/18/2025 | 178.55 | 180.8 | 177.83 | 178.52 |
| 09/19/2025 | 181 | 181 | 178.33 | 179.87 |
| 09/22/2025 | 179.46 | 180.08 | 178.8 | 179.14 |
| 09/23/2025 | 179.37 | 181.12 | 178.97 | 180.77 |
| 09/24/2025 | 181.25 | 181.44 | 178.22 | 178.45 |
| 09/25/2025 | 178 | 180.59 | 177.56 | 180.47 |
| 09/26/2025 | 181 | 182.51 | 180.69 | 182 |
| 09/29/2025 | 182 | 182.9 | 180.63 | 180.79 |
| 09/30/2025 | 180.79 | 181.42 | 179.15 | 181.35 |
| 10/01/2025 | 181.33 | 182.63 | 181.26 | 181.82 |
| 10/02/2025 | 182.17 | 182.17 | 180.86 | 181.86 |
| 10/03/2025 | 179.95 | 180.43 | 176.09 | 180.02 |
| 10/06/2025 | 180.94 | 181 | 178.14 | 180.48 |
| 10/07/2025 | 180.77 | 181.39 | 179.25 | 179.63 |
| 10/08/2025 | 180 | 180.35 | 176.82 | 177.46 |
| 10/09/2025 | 177.56 | 177.67 | 176.64 | 177.43 |
| 10/10/2025 | 177.79 | 178.5 | 175.83 | 175.98 |
| 10/14/2025 | 176.1 | 179.55 | 175.53 | 179.25 |
| 10/15/2025 | 179.96 | 181.61 | 179.69 | 180.13 |
| 10/16/2025 | 180.15 | 180.88 | 173.7 | 175.35 |
| 10/17/2025 | 175.35 | 177 | 174.91 | 175.05 |
| 10/20/2025 | 175.65 | 177 | 175.64 | 176.49 |
| 10/21/2025 | 176.28 | 177.1 | 175.6 | 175.65 |
| 10/22/2025 | 175.66 | 176.37 | 175.32 | 175.76 |
| 10/23/2025 | 176.01 | 176.71 | 175.69 | 176.12 |
| 10/24/2025 | 176.65 | 177.28 | 176.45 | 177.23 |
| 10/27/2025 | 178.75 | 178.75 | 176.67 | 178.04 |
| 10/28/2025 | 178.78 | 178.78 | 176.77 | 177.5 |
| 10/29/2025 | 178.43 | 178.43 | 175.16 | 175.7 |
| 10/30/2025 | 173.75 | 174.63 | 172.39 | 173.05 |
| 10/31/2025 | 173.04 | 174.5 | 172.5 | 174.23 |
| 11/03/2025 | 173.27 | 175.65 | 173.08 | 175.49 |
| 11/04/2025 | 175.23 | 175.47 | 172.11 | 172.72 |
| 11/05/2025 | 173.54 | 174.18 | 172.3 | 173.21 |
| 11/06/2025 | 173.7 | 174.09 | 172.48 | 173.67 |
| 11/07/2025 | 173.14 | 173.54 | 171.43 | 173.38 |
| 11/10/2025 | 173.67 | 175.79 | 173.67 | 175.73 |
| 11/11/2025 | 175.85 | 176.26 | 174.89 | 175.39 |
| 11/12/2025 | 176 | 177.4 | 175.53 | 176.88 |
| 11/13/2025 | 176.38 | 177.02 | 173.78 | 174.2 |
| 11/14/2025 | 173 | 173.92 | 171.1 | 173.92 |
| 11/17/2025 | 172.87 | 173.73 | 170.88 | 171.68 |
| 11/18/2025 | 170.48 | 171.12 | 169.4 | 170.2 |
| 11/19/2025 | 170.53 | 171.43 | 169.82 | 171.21 |
| 11/20/2025 | 172.38 | 172.75 | 168.92 | 169.13 |
| 11/21/2025 | 169.99 | 171.04 | 169.37 | 170.64 |
| 11/24/2025 | 171.34 | 172.91 | 170.23 | 172.6 |
| 11/25/2025 | 171.94 | 175.15 | 171.94 | 174.62 |
| 11/26/2025 | 175.25 | 176.1 | 174.83 | 176.07 |
| 11/27/2025 | 175.81 | 176.91 | 175.76 | 175.99 |
| 11/28/2025 | 176.01 | 177.07 | 175.43 | 176.91 |
| 12/01/2025 | 175.8 | 176.25 | 172.88 | 173.82 |
| 12/02/2025 | 174.35 | 176.38 | 173.87 | 175.78 |
| 12/03/2025 | 175.75 | 177.21 | 175.75 | 177.02 |
| 12/04/2025 | 177.85 | 178.95 | 171.78 | 176.82 |
| 12/05/2025 | 177.21 | 179.57 | 177.02 | 178.24 |
| 12/08/2025 | 177.52 | 177.85 | 175.2 | 175.45 |
| 12/09/2025 | 175.95 | 176.72 | 175.05 | 175.23 |
| 12/10/2025 | 175.12 | 179.24 | 175.12 | 178.76 |
| 12/11/2025 | 178.77 | 182.33 | 178.77 | 181.91 |
| 12/12/2025 | 182.05 | 182.89 | 181 | 181.3 |
| 12/15/2025 | 181.85 | 182.53 | 181.23 | 181.91 |
| 12/16/2025 | 181.37 | 181.9 | 178.9 | 179.57 |
| 12/17/2025 | 180.26 | 180.26 | 176.27 | 177.03 |
| 12/18/2025 | 177.98 | 178.17 | 177.22 | 177.68 |
| 12/19/2025 | 178.25 | 179.86 | 178.24 | 178.98 |
| 12/22/2025 | 178.77 | 179.37 | 177.73 | 178.46 |
| 12/23/2025 | 178.42 | 179.89 | 178.2 | 178.43 |
| 12/24/2025 | 178.42 | 179.29 | 177.91 | 178.4 |
| 12/29/2025 | 178.21 | 180.52 | 178.21 | 179.81 |
| 12/30/2025 | 179.96 | 180.55 | 178.69 | 178.75 |
| 12/31/2025 | 178.76 | 179.15 | 177.91 | 178.25 |