Bank of Montreal (BMO)

Historical Prices For Bank of Montreal (BMO)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	132.65	132.72	126.43	127.04	8,836,947	127.04
4/03/2025	135.56	137.53	135.21	135.31	4,555,471	135.31
4/02/2025	137.24	140.04	136.53	139.76	3,169,277	139.76
4/01/2025	137.41	138.60	136.01	138.04	1,971,011	138.04
3/31/2025	134.98	137.90	134.13	137.42	2,657,060	137.42
3/28/2025	138.25	138.70	136.28	136.44	3,829,261	136.44
3/27/2025	139.00	139.45	138.29	138.91	2,251,554	138.91
3/26/2025	140.79	140.93	138.80	139.35	1,768,615	139.35
3/25/2025	140.20	140.88	139.85	140.22	2,179,123	140.22
3/24/2025	139.82	140.47	139.29	139.49	2,142,380	139.49
3/21/2025	139.43	139.74	137.86	138.68	6,579,033	138.68
3/20/2025	140.02	140.87	139.65	140.10	1,219,868	140.10
3/19/2025	139.98	140.82	139.41	140.53	1,513,425	140.53
3/18/2025	140.15	141.11	138.94	139.59	1,576,274	139.59
3/17/2025	139.25	140.22	138.22	140.04	2,427,227	140.04
3/14/2025	137.41	139.68	137.26	139.17	1,649,523	139.17
3/13/2025	138.16	139.79	136.98	137.02	2,078,148	137.02
3/12/2025	138.07	139.55	137.31	139.41	2,038,748	139.41
3/11/2025	140.08	141.41	137.24	137.31	4,066,056	137.31
3/10/2025	139.78	141.64	139.59	141.04	2,212,318	141.04
3/07/2025	139.75	141.88	139.25	141.61	1,536,809	141.61
3/06/2025	141.49	141.57	139.51	140.39	2,654,849	140.39
3/05/2025	143.31	144.55	141.41	142.60	3,459,331	142.60
3/04/2025	145.79	145.83	142.28	144.18	3,518,516	144.18
3/03/2025	149.07	149.78	146.66	147.47	1,849,129	147.47
2/28/2025	148.31	149.03	147.10	148.76	4,409,136	148.76
2/27/2025	149.36	150.15	148.07	148.76	3,666,618	148.76
2/26/2025	149.47	150.71	147.95	149.19	3,708,593	149.19
2/25/2025	145.50	151.08	145.50	149.09	5,758,383	149.09
2/24/2025	142.75	143.07	142.12	142.35	2,797,250	142.35
2/21/2025	143.63	144.72	142.71	142.96	2,861,922	142.96
2/20/2025	143.24	143.92	142.01	142.99	1,889,122	142.99
2/19/2025	143.28	143.84	142.17	143.71	2,043,354	143.71
2/18/2025	143.21	144.34	142.99	143.78	3,456,439	143.78
2/14/2025	142.53	0.00	143.21	143.21	0	143.21
2/13/2025	141.04	142.57	140.47	142.53	2,582,427	142.53
2/12/2025	142.02	142.19	140.39	140.97	1,696,760	140.97
2/11/2025	141.68	142.88	141.57	142.31	4,034,882	142.31
2/10/2025	142.75	143.01	141.59	142.17	3,083,001	142.17
2/07/2025	142.48	142.48	141.25	142.27	1,667,753	142.27
2/06/2025	142.24	142.72	141.87	142.67	2,631,558	142.67
2/05/2025	139.97	141.05	139.75	141.05	2,560,978	141.05
2/04/2025	142.10	142.91	139.47	139.47	3,854,971	139.47
2/03/2025	135.00	142.54	135.00	142.10	7,732,652	142.10
1/31/2025	143.84	145.12	143.60	143.88	6,739,210	143.88
1/30/2025	144.17	144.79	143.75	144.23	4,319,453	144.23
1/29/2025	144.18	145.65	144.18	145.62	4,540,041	145.62
1/28/2025	144.90	145.04	143.52	144.60	4,374,423	144.60
1/27/2025	144.00	146.07	143.99	144.90	6,116,483	144.90
1/24/2025	143.89	145.15	143.80	144.86	7,291,649	144.86
1/23/2025	144.03	144.25	143.43	143.99	3,249,152	143.99
1/22/2025	143.90	144.26	143.31	144.03	2,542,158	144.03
1/21/2025	143.86	144.25	143.40	143.79	3,166,340	143.79
1/20/2025	143.48	144.43	143.46	143.83	710,497	143.83
1/17/2025	143.28	143.78	142.61	143.32	1,560,077	143.32
1/16/2025	142.11	142.98	141.31	142.84	2,518,542	142.84
1/15/2025	142.00	143.06	141.78	142.10	2,212,355	142.10
1/14/2025	139.91	140.72	139.15	140.41	1,588,591	140.41
1/13/2025	139.46	140.39	139.13	139.46	3,621,286	139.46
1/10/2025	141.19	141.37	140.31	140.65	3,610,432	140.65
1/09/2025	141.43	142.00	141.04	141.63	571,037	141.63
1/08/2025	139.60	142.48	139.55	141.55	2,985,954	141.55
1/07/2025	138.45	139.33	138.09	139.12	1,758,112	139.12
1/06/2025	139.57	139.91	137.84	137.95	1,750,478	137.95