Bank of Montreal BMO
TSX · Canada · Finance
CAD 236.63-1.34 (-0.56%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 236.63 | -0.56% | CAD 237.00 | CAD 237.47 | CAD 232.00 | 1.54M |
| 2026-09-30 | CAD 237.97 | -1.13% | CAD 240.51 | CAD 240.69 | CAD 237.75 | 1.16M |
| 2026-09-29 | CAD 240.69 | -0.81% | CAD 242.00 | CAD 242.57 | CAD 239.59 | 1.03M |
| 2026-09-28 | CAD 242.66 | -0.54% | CAD 243.68 | CAD 244.59 | CAD 242.02 | 614.30K |
| 2026-09-25 | CAD 243.97 | +0.78% | CAD 242.93 | CAD 244.39 | CAD 241.42 | 742.00K |
| 2026-09-24 | CAD 242.07 | +0.70% | CAD 240.00 | CAD 242.08 | CAD 238.82 | 1.02M |
| 2026-09-23 | CAD 240.39 | -1.98% | CAD 244.11 | CAD 245.44 | CAD 240.18 | 1.29M |
| 2026-09-22 | CAD 245.25 | -1.44% | CAD 249.06 | CAD 249.59 | CAD 243.39 | 1.86M |
| 2026-09-21 | CAD 248.84 | +1.85% | CAD 246.00 | CAD 248.98 | CAD 245.98 | 1.60M |
| 2026-09-18 | CAD 244.31 | +0.44% | CAD 242.22 | CAD 244.53 | CAD 242.05 | 3.35M |
| 2026-09-17 | CAD 243.24 | +0.66% | CAD 243.30 | CAD 244.88 | CAD 241.90 | 1.80M |
| 2026-09-16 | CAD 241.64 | -0.02% | CAD 242.67 | CAD 243.80 | CAD 239.23 | 1.58M |
| 2026-09-15 | CAD 241.69 | -0.30% | CAD 241.95 | CAD 242.47 | CAD 238.84 | 926.00K |
| 2026-09-14 | CAD 242.41 | -0.02% | CAD 241.59 | CAD 244.42 | CAD 241.45 | 1.75M |
| 2026-09-11 | CAD 242.47 | +0.81% | CAD 243.00 | CAD 244.07 | CAD 240.27 | 1.49M |
| 2026-09-10 | CAD 240.52 | +0.92% | CAD 237.74 | CAD 240.55 | CAD 237.32 | 1.29M |
| 2026-09-09 | CAD 238.32 | -1.31% | CAD 240.19 | CAD 240.19 | CAD 237.70 | 1.41M |
| 2026-09-08 | CAD 241.48 | -0.53% | CAD 241.29 | CAD 243.77 | CAD 241.00 | 1.18M |
| 2026-09-04 | CAD 242.76 | -0.33% | CAD 243.68 | CAD 244.80 | CAD 241.64 | 738.70K |
| 2026-09-03 | CAD 243.56 | +1.78% | CAD 239.55 | CAD 244.34 | CAD 239.20 | 1.67M |
| 2026-09-02 | CAD 239.29 | +2.18% | CAD 234.82 | CAD 239.46 | CAD 234.82 | 2.02M |
| 2026-09-01 | CAD 234.19 | -0.87% | CAD 234.89 | CAD 237.10 | CAD 232.01 | 1.43M |
| 2026-08-31 | CAD 236.24 | -1.25% | CAD 238.50 | CAD 239.68 | CAD 234.90 | 2.05M |
| 2026-08-28 | CAD 239.23 | +0.23% | CAD 238.72 | CAD 239.99 | CAD 236.11 | 3.41M |
| 2026-08-27 | CAD 238.69 | -0.53% | CAD 239.25 | CAD 241.31 | CAD 237.49 | 1.92M |
| 2026-08-26 | CAD 239.97 | +0.01% | CAD 239.02 | CAD 242.00 | CAD 238.52 | 2.79M |
| 2026-08-25 | CAD 239.94 | +0.55% | CAD 242.00 | CAD 242.29 | CAD 235.01 | 3.06M |
| 2026-08-24 | CAD 238.63 | -0.67% | CAD 238.67 | CAD 240.47 | CAD 236.86 | 2.53M |
| 2026-08-21 | CAD 240.25 | +0.61% | CAD 240.07 | CAD 242.30 | CAD 238.76 | 1.52M |
| 2026-08-20 | CAD 238.80 | -1.57% | CAD 242.09 | CAD 242.29 | CAD 236.89 | 2.66M |
| 2026-08-19 | CAD 242.62 | -4.44% | CAD 254.25 | CAD 254.32 | CAD 242.48 | 3.02M |
| 2026-08-18 | CAD 253.90 | -1.23% | CAD 257.60 | CAD 258.00 | CAD 252.29 | 1.16M |
| 2026-08-17 | CAD 257.05 | -0.32% | CAD 256.72 | CAD 259.20 | CAD 256.72 | 1.31M |
| 2026-08-14 | CAD 257.88 | +0.49% | CAD 256.35 | CAD 257.88 | CAD 255.38 | 782.60K |
| 2026-08-13 | CAD 256.62 | +0.29% | CAD 257.00 | CAD 257.70 | CAD 254.66 | 2.06M |
| 2026-08-12 | CAD 255.87 | +1.40% | CAD 253.55 | CAD 256.76 | CAD 252.73 | 1.51M |
| 2026-08-11 | CAD 252.33 | -0.45% | CAD 254.39 | CAD 256.00 | CAD 252.10 | 2.74M |
| 2026-08-10 | CAD 253.47 | +0.09% | CAD 253.26 | CAD 255.36 | CAD 252.42 | 2.45M |
| 2026-08-07 | CAD 253.24 | -0.09% | CAD 253.14 | CAD 254.35 | CAD 251.33 | 2.59M |
| 2026-08-06 | CAD 253.46 | +0.07% | CAD 255.50 | CAD 255.99 | CAD 252.58 | 1.97M |
| 2026-08-05 | CAD 253.29 | +0.09% | CAD 251.98 | CAD 256.45 | CAD 251.98 | 4.73M |
| 2026-08-04 | CAD 253.05 | +0.63% | CAD 251.44 | CAD 255.49 | CAD 251.36 | 4.38M |
| 2026-07-31 | CAD 251.47 | +0.46% | CAD 250.88 | CAD 252.90 | CAD 250.66 | 2.34M |
| 2026-07-30 | CAD 250.31 | +1.42% | CAD 247.19 | CAD 250.91 | CAD 247.11 | 1.42M |
| 2026-07-29 | CAD 246.81 | -3.17% | CAD 253.41 | CAD 253.72 | CAD 245.98 | 4.99M |
| 2026-07-28 | CAD 254.88 | +1.09% | CAD 247.49 | CAD 254.99 | CAD 247.49 | 6.15M |
| 2026-07-27 | CAD 252.12 | +0.54% | CAD 252.11 | CAD 253.99 | CAD 249.78 | 1.94M |
| 2026-07-24 | CAD 250.77 | +0.73% | CAD 249.79 | CAD 251.80 | CAD 248.62 | 1.43M |
| 2026-07-23 | CAD 248.95 | -1.31% | CAD 250.00 | CAD 250.25 | CAD 246.85 | 2.49M |
| 2026-07-22 | CAD 252.26 | +0.04% | CAD 252.50 | CAD 254.54 | CAD 251.80 | 1.08M |
| 2026-07-21 | CAD 252.17 | +0.77% | CAD 251.91 | CAD 253.08 | CAD 249.97 | 1.16M |
| 2026-07-20 | CAD 250.25 | -1.92% | CAD 255.38 | CAD 256.93 | CAD 250.23 | 2.12M |
| 2026-07-17 | CAD 255.15 | -0.50% | CAD 254.38 | CAD 258.21 | CAD 252.66 | 2.49M |
| 2026-07-16 | CAD 256.44 | -0.51% | CAD 257.27 | CAD 258.08 | CAD 254.82 | 1.70M |
| 2026-07-15 | CAD 257.76 | +1.30% | CAD 255.00 | CAD 257.98 | CAD 254.98 | 1.42M |
| 2026-07-14 | CAD 254.45 | +0.58% | CAD 252.98 | CAD 255.85 | CAD 252.16 | 1.37M |
| 2026-07-13 | CAD 252.99 | -0.16% | CAD 253.63 | CAD 254.70 | CAD 251.46 | 2.53M |
| 2026-07-10 | CAD 253.39 | +1.11% | CAD 251.17 | CAD 253.66 | CAD 250.65 | 2.42M |
| 2026-07-09 | CAD 250.61 | +1.43% | CAD 247.87 | CAD 251.59 | CAD 247.85 | 1.27M |
| 2026-07-08 | CAD 247.07 | -2.44% | CAD 251.66 | CAD 252.17 | CAD 245.60 | 2.66M |
| 2026-07-07 | CAD 253.24 | +1.24% | CAD 250.38 | CAD 254.63 | CAD 249.21 | 2.44M |
| 2026-07-06 | CAD 250.15 | +1.24% | CAD 248.12 | CAD 250.70 | CAD 247.78 | 1.67M |
| 2026-07-03 | CAD 247.08 | +0.06% | CAD 247.36 | CAD 250.13 | CAD 246.95 | 681.60K |
| 2026-07-02 | CAD 246.93 | -1.49% | CAD 251.77 | CAD 252.67 | CAD 245.10 | 2.09M |
| 2026-06-30 | CAD 250.67 | +0.22% | CAD 250.00 | CAD 251.41 | CAD 249.16 | 2.08M |
| 2026-06-29 | CAD 250.13 | +0.59% | CAD 249.70 | CAD 250.50 | CAD 247.99 | 1.87M |
| 2026-06-26 | CAD 248.66 | +0.32% | CAD 247.02 | CAD 248.66 | CAD 245.88 | 1.98M |
| 2026-06-25 | CAD 247.86 | +0.95% | CAD 246.68 | CAD 248.69 | CAD 246.27 | 1.26M |
| 2026-06-24 | CAD 245.53 | -0.26% | CAD 246.50 | CAD 247.24 | CAD 244.60 | 1.76M |
| 2026-06-23 | CAD 246.16 | +0.35% | CAD 243.22 | CAD 247.36 | CAD 242.40 | 2.18M |
| 2026-06-22 | CAD 245.30 | +1.18% | CAD 242.50 | CAD 246.31 | CAD 242.50 | 2.48M |
| 2026-06-19 | CAD 242.43 | +0.38% | CAD 241.44 | CAD 244.53 | CAD 241.44 | 4.44M |
| 2026-06-18 | CAD 241.52 | +0.75% | CAD 243.99 | CAD 244.97 | CAD 240.99 | 2.39M |
| 2026-06-17 | CAD 239.73 | +1.08% | CAD 238.46 | CAD 240.95 | CAD 238.04 | 2.05M |
| 2026-06-16 | CAD 237.17 | +0.71% | CAD 236.65 | CAD 239.07 | CAD 236.65 | 1.70M |
| 2026-06-15 | CAD 235.49 | +0.10% | CAD 237.25 | CAD 238.20 | CAD 234.59 | 1.03M |
| 2026-06-12 | CAD 235.25 | +1.21% | CAD 233.79 | CAD 236.53 | CAD 233.76 | 1.60M |
| 2026-06-11 | CAD 232.43 | +1.33% | CAD 230.22 | CAD 233.18 | CAD 229.43 | 1.76M |
| 2026-06-10 | CAD 229.39 | -0.55% | CAD 229.83 | CAD 231.59 | CAD 229.05 | 1.12M |
| 2026-06-09 | CAD 230.67 | +0.44% | CAD 231.00 | CAD 232.64 | CAD 227.69 | 1.59M |
| 2026-06-08 | CAD 229.65 | +0.18% | CAD 230.36 | CAD 231.98 | CAD 228.66 | 1.61M |
| 2026-06-05 | CAD 229.23 | -0.17% | CAD 228.00 | CAD 230.55 | CAD 228.00 | 1.59M |
| 2026-06-04 | CAD 229.62 | +1.81% | CAD 226.71 | CAD 230.47 | CAD 226.09 | 1.42M |
| 2026-06-03 | CAD 225.53 | -1.46% | CAD 228.00 | CAD 229.36 | CAD 225.41 | 1.77M |
| 2026-06-02 | CAD 228.86 | +1.63% | CAD 224.54 | CAD 229.43 | CAD 224.54 | 1.45M |
| 2026-06-01 | CAD 225.18 | +0.56% | CAD 225.25 | CAD 227.75 | CAD 224.39 | 2.81M |
| 2026-05-29 | CAD 223.93 | +0.36% | CAD 224.50 | CAD 226.19 | CAD 221.47 | 2.61M |
| 2026-05-28 | CAD 223.12 | -1.07% | CAD 225.32 | CAD 225.60 | CAD 222.25 | 2.51M |
| 2026-05-27 | CAD 225.53 | +0.85% | CAD 223.24 | CAD 226.08 | CAD 223.00 | 3.48M |
| 2026-05-26 | CAD 223.64 | -0.40% | CAD 224.00 | CAD 225.60 | CAD 222.31 | 1.76M |