Bank of Montreal (BMO)

Historical Prices For Bank of Montreal (BMO)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	110.74	111.31	109.87	110.44	635,916	110.44
7/30/2025	111.35	112.16	110.99	111.24	636,172	111.24
7/29/2025	113.40	113.75	112.97	113.29	2,840,584	112.11
7/28/2025	114.00	114.14	113.17	113.34	565,701	112.16
7/25/2025	113.37	114.47	112.80	114.44	432,014	113.25
7/24/2025	115.16	115.16	113.95	114.08	502,481	112.89
7/23/2025	115.21	115.66	114.71	114.83	834,223	113.63
7/22/2025	115.02	115.47	114.67	114.85	746,876	113.65
7/21/2025	114.47	115.29	114.22	114.99	3,533,071	113.79
7/18/2025	114.53	114.70	113.92	114.22	442,677	113.03
7/17/2025	113.98	114.48	112.53	114.36	493,328	113.17
7/16/2025	112.89	113.76	112.48	113.68	395,372	112.49
7/15/2025	113.75	114.00	112.53	112.59	473,428	111.41
7/14/2025	113.58	113.89	113.29	113.57	391,494	112.38
7/11/2025	113.80	114.17	113.16	113.73	398,115	112.54
7/10/2025	112.79	114.76	112.79	114.53	700,588	113.33
7/09/2025	113.00	113.66	112.86	113.03	416,187	111.85
7/08/2025	112.00	112.84	111.91	112.62	668,302	111.44
7/07/2025	112.88	113.30	111.61	111.94	736,322	110.77
7/03/2025	112.12	113.31	112.04	113.21	507,192	112.03
7/02/2025	110.83	112.09	110.71	112.14	637,305	110.97
7/01/2025	110.45	111.38	110.36	111.30	414,428	110.14
6/30/2025	109.58	110.74	109.31	110.63	564,533	109.47
6/27/2025	109.19	109.83	108.53	109.12	610,573	107.98
6/26/2025	107.24	109.13	107.24	109.10	607,316	107.96
6/25/2025	106.48	106.75	106.20	106.64	1,494,710	105.53
6/24/2025	106.13	106.98	105.96	106.73	488,146	105.62
6/23/2025	104.84	105.38	104.08	105.32	610,181	104.22
6/20/2025	106.31	106.31	105.04	105.10	650,950	104.00
6/18/2025	106.34	106.71	105.89	106.25	397,778	105.14
6/17/2025	106.70	106.96	106.06	106.21	417,981	105.10
6/16/2025	107.72	108.44	106.85	106.93	447,310	105.81
6/13/2025	107.60	107.81	106.88	106.95	396,765	105.83
6/12/2025	108.14	108.52	107.93	108.37	299,464	107.24
6/11/2025	107.97	108.29	107.62	107.74	348,945	106.61
6/10/2025	108.17	108.37	107.57	107.85	1,371,416	106.72
6/09/2025	107.33	108.37	107.33	108.05	317,470	106.92
6/06/2025	108.79	109.10	108.14	108.29	398,341	107.16
6/05/2025	108.75	108.83	108.13	108.31	386,009	107.18
6/04/2025	107.92	108.55	107.66	108.19	432,405	107.06
6/03/2025	107.60	108.06	107.42	107.79	492,382	106.66
6/02/2025	107.29	107.97	106.87	107.86	352,800	106.73
5/30/2025	107.06	107.65	106.86	107.35	461,479	106.23
5/29/2025	107.37	107.55	106.08	106.98	951,953	105.86
5/28/2025	105.99	108.38	105.98	106.29	1,071,631	105.18
5/27/2025	103.92	105.06	103.79	104.81	723,275	103.72
5/23/2025	102.70	104.57	102.70	103.94	554,398	102.86
5/22/2025	103.77	103.99	102.84	103.64	346,203	102.56
5/21/2025	103.35	103.74	102.96	103.38	610,463	102.30
5/20/2025	103.47	103.91	103.35	103.53	558,514	102.45
5/19/2025	103.03	103.86	102.69	103.49	281,172	102.41
5/16/2025	102.95	103.16	102.46	102.85	1,555,425	101.78
5/15/2025	102.04	102.96	101.46	102.80	445,002	101.73
5/14/2025	102.00	102.47	101.81	102.45	520,598	101.38
5/13/2025	101.62	102.00	100.75	101.87	370,146	100.81
5/12/2025	101.20	102.12	101.04	101.46	583,821	100.40
5/09/2025	99.60	99.70	99.19	99.58	386,142	98.54
5/08/2025	98.09	99.47	98.09	99.13	671,218	98.09
5/07/2025	98.00	98.67	97.88	98.04	445,386	97.02
5/06/2025	97.95	98.28	97.52	98.03	487,428	97.01
5/05/2025	97.24	98.23	97.00	97.81	466,411	96.79
5/02/2025	97.60	97.92	97.20	97.63	450,296	96.61
5/01/2025	95.16	96.83	95.04	96.32	509,054	95.31