Bank of Montreal (BMO)

Historical Prices For Bank of Montreal (BMO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	95.73	97.78	95.32	97.54	557,993	97.54
4/01/2025	95.33	96.85	94.49	96.43	432,131	96.43
3/31/2025	94.30	95.92	93.41	95.51	535,815	95.51
3/28/2025	96.69	97.04	95.18	95.27	588,322	95.27
3/27/2025	97.40	97.50	96.61	97.03	266,378	97.03
3/26/2025	98.56	98.89	97.13	97.58	320,561	97.58
3/25/2025	98.15	98.69	97.90	98.15	452,917	98.15
3/24/2025	97.40	98.13	97.29	97.47	608,633	97.47
3/21/2025	97.03	97.51	95.99	96.70	1,041,033	96.70
3/20/2025	97.22	98.23	97.01	97.90	359,686	97.90
3/19/2025	97.90	98.39	97.25	98.08	433,436	98.08
3/18/2025	98.00	98.78	97.04	97.68	468,802	97.68
3/17/2025	96.97	98.18	96.53	98.02	412,641	98.02
3/14/2025	95.58	97.16	95.34	96.89	396,448	96.89
3/13/2025	96.16	97.09	94.89	94.92	608,183	94.92
3/12/2025	96.03	97.18	95.35	96.91	883,383	96.91
3/11/2025	97.47	98.06	94.84	95.25	1,034,790	95.25
3/10/2025	97.00	98.12	96.71	97.66	549,245	97.66
3/07/2025	97.64	98.71	96.55	98.51	414,126	98.51
3/06/2025	98.83	98.99	97.31	98.12	636,585	98.12
3/05/2025	100.08	100.69	98.25	99.40	644,241	99.40
3/04/2025	100.88	100.88	98.08	99.53	1,137,664	99.53
3/03/2025	103.52	103.98	100.91	101.62	603,503	101.62
2/28/2025	103.00	103.19	101.76	102.82	633,809	102.82
2/27/2025	103.65	104.08	102.50	103.01	447,456	103.01
2/26/2025	104.25	105.16	103.24	103.94	763,766	103.94
2/25/2025	102.14	106.00	102.10	104.14	1,555,399	104.14
2/24/2025	100.50	100.68	99.76	99.78	503,433	99.78
2/21/2025	101.27	102.07	100.29	100.46	1,226,166	100.46
2/20/2025	101.18	101.43	100.05	100.92	352,617	100.92
2/19/2025	101.02	101.08	100.03	100.99	368,606	100.99
2/18/2025	100.88	101.73	100.69	101.34	328,375	101.34
2/14/2025	100.77	101.58	100.63	101.05	392,745	101.05
2/13/2025	98.77	100.48	98.64	100.47	1,958,636	100.47
2/12/2025	98.90	99.23	98.12	98.68	409,220	98.68
2/11/2025	98.94	99.92	98.90	99.62	663,145	99.62
2/10/2025	99.41	99.85	98.80	99.36	396,229	99.36
2/07/2025	99.56	99.77	98.66	99.59	429,178	99.59
2/06/2025	99.03	99.75	98.90	99.71	367,055	99.71
2/05/2025	97.74	98.61	97.74	98.46	388,766	98.46
2/04/2025	98.80	99.42	97.41	97.56	590,446	97.56
2/03/2025	95.40	97.90	92.99	97.54	1,318,342	97.54
1/31/2025	99.15	100.87	98.94	99.04	556,311	99.04
1/30/2025	100.09	100.48	98.96	99.60	599,728	99.60
1/29/2025	99.85	101.02	99.85	100.91	397,641	100.91
1/28/2025	100.79	100.86	99.69	100.39	2,831,786	100.39
1/27/2025	100.18	101.55	100.15	100.87	392,212	100.87
1/24/2025	100.52	101.22	100.24	100.97	305,017	100.97
1/23/2025	100.26	100.59	99.73	100.17	306,068	100.17
1/22/2025	100.06	100.48	99.70	100.11	307,535	100.11
1/21/2025	99.74	100.53	99.72	100.17	444,607	100.17
1/17/2025	99.13	99.83	98.77	99.07	375,303	99.07
1/16/2025	98.98	99.37	98.20	99.20	431,995	99.20
1/15/2025	99.24	99.82	98.81	99.18	598,619	99.18
1/14/2025	97.26	98.02	96.81	97.78	416,820	97.78
1/13/2025	96.94	97.41	96.53	96.89	685,404	96.89
1/10/2025	98.32	98.33	97.26	97.44	770,621	97.44
1/08/2025	96.94	99.00	96.74	98.44	715,308	98.44
1/07/2025	96.79	97.31	96.15	96.87	449,060	96.87
1/06/2025	97.29	97.70	96.13	96.23	692,713	96.23
1/03/2025	97.41	97.58	95.90	96.06	495,644	96.06