• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Bank of Montreal (TSX:BMO)

    202.85 +0.33 (+0.16%)
    Streaming Delayed Price Updated: 2:08 PM EST, Feb 26, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 25, 2026 199.00 204.57 197.99 202.52 2,768,596 +7.46(+3.82%)
    Feb 24, 2026 194.90 195.82 194.16 195.06 2,283,705 +0.09(+0.05%)
    Feb 23, 2026 199.71 201.05 193.80 194.97 3,581,748 -4.79(-2.40%)
    Feb 20, 2026 196.25 199.90 195.45 199.76 1,694,149 +3.01(+1.53%)
    Feb 19, 2026 194.38 196.76 194.00 196.75 2,515,277 +1.60(+0.82%)
    Feb 18, 2026 194.06 195.83 193.91 195.15 1,184,029 +2.22(+1.15%)
    Feb 17, 2026 192.65 194.01 191.82 192.93 2,029,627 +0.76(+0.40%)
    Feb 13, 2026 192.17 0 +1.39(+0.73%)
    Feb 12, 2026 195.51 196.00 190.25 190.78 3,437,526 -4.22(-2.16%)
    Feb 11, 2026 198.06 198.68 194.83 195.00 3,647,366 -2.49(-1.26%)
    Feb 10, 2026 196.64 197.76 195.89 197.49 2,895,376 +1.20(+0.61%)
    Feb 09, 2026 194.04 196.36 193.49 196.29 4,179,235 +2.81(+1.45%)
    Feb 06, 2026 192.39 193.87 192.16 193.48 2,703,531 +1.88(+0.98%)
    Feb 05, 2026 191.22 192.50 189.82 191.60 3,898,279 -0.86(-0.45%)
    Feb 04, 2026 194.24 194.88 191.46 192.46 5,232,894 -0.57(-0.30%)
    Feb 03, 2026 191.00 193.08 190.20 193.03 4,707,573 +3.68(+1.94%)
    Feb 02, 2026 185.34 190.16 185.10 189.35 3,500,579 +3.98(+2.15%)
    Jan 30, 2026 187.08 188.00 184.14 185.37 3,898,206 -5.53(-2.90%)
    Jan 29, 2026 188.33 191.02 188.27 190.90 5,171,997 +2.09(+1.11%)
    Jan 28, 2026 187.98 190.74 187.34 188.81 6,659,502 +1.41(+0.75%)
    Jan 27, 2026 187.00 188.53 187.00 187.40 4,131,806 -0.21(-0.11%)
    Jan 26, 2026 188.35 189.55 187.00 187.61 2,886,947 -1.01(-0.54%)
    Jan 23, 2026 191.02 191.14 186.97 188.62 3,910,618 -2.53(-1.32%)
    Jan 22, 2026 188.54 191.51 188.38 191.15 2,497,279 +3.49(+1.86%)
    Jan 21, 2026 185.95 188.82 185.54 187.66 1,726,863 +1.84(+0.99%)
    Jan 20, 2026 188.01 188.15 184.80 185.82 2,187,870 -2.82(-1.49%)
    Jan 19, 2026 188.64 189.63 187.59 188.64 896,275 -1.17(-0.62%)
    Jan 16, 2026 187.36 190.98 187.25 189.81 2,468,418 +2.37(+1.26%)
    Jan 15, 2026 185.69 187.44 185.35 187.44 1,284,835 +2.35(+1.27%)
    Jan 14, 2026 183.21 185.09 181.86 185.09 1,882,775 +1.49(+0.81%)
    Jan 13, 2026 186.04 186.50 182.90 183.60 2,898,280 -2.34(-1.26%)
    Jan 12, 2026 183.90 186.00 183.58 185.94 2,517,315 +1.38(+0.75%)
    Jan 09, 2026 185.61 185.99 183.83 184.56 3,356,497 -0.30(-0.16%)
    Jan 08, 2026 182.91 185.82 182.91 184.86 3,308,523 +1.59(+0.87%)
    Jan 07, 2026 183.08 184.74 182.58 183.27 2,660,240 -0.42(-0.23%)
    Jan 06, 2026 184.41 185.86 183.23 183.69 3,527,799 -0.90(-0.49%)
    Jan 05, 2026 181.56 184.95 181.55 184.59 2,475,042 +2.98(+1.64%)
    Jan 02, 2026 178.90 181.61 178.31 181.61 1,827,424 +3.36(+1.88%)
    Dec 31, 2025 178.25 0 -0.50(-0.28%)
    Dec 30, 2025 179.96 180.55 178.69 178.75 1,503,101 -1.06(-0.59%)
    Dec 29, 2025 178.21 180.52 178.21 179.81 1,489,323 +1.41(+0.79%)
    Dec 24, 2025 178.40 0 -0.03(-0.02%)
    Dec 23, 2025 178.42 179.89 178.20 178.43 1,046,098 -0.03(-0.02%)
    Dec 22, 2025 178.77 179.37 177.73 178.46 2,112,528 -0.52(-0.29%)
    Dec 19, 2025 178.25 179.86 178.24 178.98 4,272,469 +1.30(+0.73%)
    Dec 18, 2025 177.98 178.17 177.22 177.68 1,133,488 +0.65(+0.37%)
    Dec 17, 2025 180.26 180.26 176.27 177.03 1,507,903 -2.54(-1.41%)
    Dec 16, 2025 181.37 181.90 178.90 179.57 1,785,313 -2.34(-1.29%)
    Dec 15, 2025 181.85 182.53 181.23 181.91 1,119,721 +0.61(+0.34%)
    Dec 12, 2025 182.05 182.89 181.00 181.30 1,248,634 -0.61(-0.34%)
    Dec 11, 2025 178.77 182.33 178.77 181.91 2,269,186 +3.15(+1.76%)
    Dec 10, 2025 175.12 179.24 175.12 178.76 3,869,733 +3.53(+2.01%)
    Dec 09, 2025 175.95 176.72 175.05 175.23 2,020,533 -0.22(-0.13%)
    Dec 08, 2025 177.52 177.85 175.20 175.45 3,724,827 -2.79(-1.57%)
    Dec 05, 2025 177.21 179.57 177.02 178.24 2,410,582 +1.42(+0.80%)
    Dec 04, 2025 177.85 178.95 171.78 176.82 4,028,027 -0.20(-0.11%)
    Dec 03, 2025 175.75 177.21 175.75 177.02 2,179,668 +1.24(+0.71%)
    Dec 02, 2025 174.35 176.38 173.87 175.78 3,205,727 +1.96(+1.13%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.