NYSE:BMO | Historical Stock Price | BANK OF MONTREAL /CAN/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-10-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.49$20.93$51.61$127.23$313.68$773.361994-10-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$48.14$77.8019,600——
2004-12-30$47.82$77.2823,700——
2004-12-29$47.37$76.5564,100——
2004-12-28$46.54$75.216,700——
2004-12-27$46.37$74.9417,500——
2004-12-23$46.19$74.6544,100——
2004-12-22$46.20$74.6626,700——
2004-12-21$46.45$75.0730,700——
2004-12-20$46.12$74.5332,500——
2004-12-17$45.66$73.7922,300——
2004-12-16$45.68$73.8247,800——
2004-12-15$45.82$74.0520,000——
2004-12-14$45.13$72.9327,800——
2004-12-13$45.05$72.8140,900——
2004-12-10$45.08$72.8556,700——
2004-12-09$45.35$73.2977,000——
2004-12-08$46.21$74.6836,900——
2004-12-07$46.92$75.8337,700——
2004-12-06$47.43$76.6522,700——
2004-12-03$47.70$77.0938,700——
2004-12-02$47.50$76.7648,100——
2004-12-01$47.10$76.1250,100——
2004-11-30$46.35$74.9148,200——
2004-11-29$46.38$74.9551,400——
2004-11-26$46.97$75.9127,600——
2004-11-24$46.41$75.0061,400——
2004-11-23$47.80$77.2543,400——
2004-11-22$48.76$78.8051,700——
2004-11-19$48.41$78.2432,800——
2004-11-18$48.22$77.9389,300——
2004-11-17$48.89$79.0126,900——
2004-11-16$48.86$78.9621,300——
2004-11-15$48.71$78.7239,400——
2004-11-12$48.64$78.6128,500——
2004-11-11$48.32$78.0931,400——
2004-11-10$48.18$77.8654,800——
2004-11-09$47.90$77.4148,500——
2004-11-08$47.79$77.231,033,800——
2004-11-05$47.32$76.4723,300——
2004-11-04$46.86$75.7345,700——
2004-11-03$47.08$76.0928,500——
2004-11-02$46.91$75.1041,500——
2004-11-01$46.79$74.9169,200——
2004-10-29$47.27$75.6836,600——
2004-10-28$46.80$74.9219,500——
2004-10-27$46.22$74.0044,900——
2004-10-26$46.11$73.8226,300——
2004-10-25$46.20$73.9633,400——
2004-10-22$46.13$73.8513,700——
2004-10-21$46.23$74.0136,000——
2004-10-20$46.55$74.5224,100——
2004-10-19$45.82$73.3659,800——
2004-10-18$46.74$74.8339,400——
2004-10-15$47.13$75.4534,200——
2004-10-14$46.35$74.2047,500——
2004-10-13$46.06$73.7424,300——
2004-10-12$45.68$73.1341,400——
2004-10-11$44.97$71.998,700——
2004-10-08$45.34$72.5946,700——
2004-10-07$44.51$71.2636,300——
2004-10-06$44.95$71.9610,900——
2004-10-05$44.86$71.8214,600——
2004-10-04$44.58$71.3778,500——
2004-10-01$44.35$71.0080,500——
2004-09-30$43.66$69.9027,100——
2004-09-29$43.02$68.8713,800——
2004-09-28$42.90$68.6817,600——
2004-09-27$43.20$69.1612,700——
2004-09-24$43.60$69.8028,200——
2004-09-23$43.74$70.0322,000——
2004-09-22$43.47$69.5951,700——
2004-09-21$43.09$68.9816,900——
2004-09-20$42.61$68.2216,800——
2004-09-17$42.81$68.5421,100——
2004-09-16$42.95$68.7641,500——
2004-09-15$42.31$67.7416,300——
2004-09-14$42.50$68.0427,500——
2004-09-13$42.11$67.4223,600——
2004-09-10$41.96$67.1812,800——
2004-09-09$42.28$67.6911,400——
2004-09-08$42.31$67.7426,800——
2004-09-07$42.15$67.4830,900——
2004-09-03$41.40$66.2828,600——
2004-09-02$41.52$66.4737,600——
2004-09-01$41.66$66.7037,400——
2004-08-31$41.29$66.1022,100——
2004-08-30$40.65$65.0829,100——
2004-08-27$40.50$64.8427,300——
2004-08-26$40.88$65.4531,100——
2004-08-25$41.40$66.2815,600——
2004-08-24$41.30$66.1230,000——
2004-08-23$40.27$64.4713,900——
2004-08-20$40.44$64.7412,700——
2004-08-19$40.56$64.9313,200——
2004-08-18$40.54$64.9015,100——
2004-08-17$40.78$65.2916,900——
2004-08-16$40.74$65.2215,300——
2004-08-13$40.64$65.06115,500——
2004-08-12$39.49$63.2224,800——
2004-08-11$40.34$64.5844,400——
2004-08-10$40.29$64.5019,500——
2004-08-09$40.38$64.6514,300——
2004-08-06$40.63$65.0551,300——
2004-08-05$40.80$65.3239,600——
2004-08-04$41.57$66.5587,300——
2004-08-03$42.13$66.8132,800——
2004-08-02$41.83$66.338,700——
2004-07-30$41.65$66.0511,500——
2004-07-29$41.60$65.9724,600——
2004-07-28$41.44$65.7117,600——
2004-07-27$41.23$65.389,000——
2004-07-26$41.09$65.1615,400——
2004-07-23$41.26$65.4334,900——
2004-07-22$41.14$65.2425,200——
2004-07-21$40.95$64.9410,400——
2004-07-20$41.22$65.3610,900——
2004-07-19$41.04$65.0816,200——
2004-07-16$40.52$64.2513,900——
2004-07-15$40.62$64.4115,200——
2004-07-14$41.35$65.5724,300——
2004-07-13$41.03$65.0623,500——
2004-07-12$40.56$64.3224,000——
2004-07-09$40.67$64.4942,600——
2004-07-08$40.56$64.3273,400——
2004-07-07$40.54$64.2939,300——
2004-07-06$39.88$63.2426,600——
2004-07-02$40.04$63.4986,800——
2004-07-01$39.55$62.7210,100——
2004-06-30$40.03$63.4822,500——
2004-06-29$39.50$62.6453,400——
2004-06-28$40.06$63.5218,700——
2004-06-25$39.34$62.3812,600——
2004-06-24$39.91$63.2967,500——
2004-06-23$39.80$63.1115,500——
2004-06-22$39.29$62.3048,600——
2004-06-21$38.71$61.3845,300——
2004-06-18$38.80$61.5322,100——
2004-06-17$38.92$61.7212,400——
2004-06-16$39.13$62.0525,100——
2004-06-15$39.31$62.3421,000——
2004-06-14$38.69$61.3515,600——
2004-06-10$39.13$62.0512,000——
2004-06-09$39.27$62.2720,800——
2004-06-08$39.92$63.3024,400——
2004-06-07$39.89$63.2629,000——
2004-06-04$39.31$62.3424,100——
2004-06-03$39.09$61.9922,900——
2004-06-02$39.06$61.9427,100——
2004-06-01$39.09$61.9939,400——
2004-05-28$39.02$61.8871,200——
2004-05-27$38.75$61.4542,000——
2004-05-26$38.11$60.4362,400——
2004-05-25$37.97$60.2144,000——
2004-05-24$37.15$58.9118,300——
2004-05-21$36.96$58.6130,500——
2004-05-20$36.63$58.0947,200——
2004-05-19$36.39$57.7160,300——
2004-05-18$36.26$57.5038,800——
2004-05-17$35.78$56.7459,600——
2004-05-14$36.07$57.2036,500——
2004-05-13$36.27$57.5176,500——
2004-05-12$36.70$58.2070,000——
2004-05-11$36.87$58.4741,900——
2004-05-10$36.75$58.28103,600——
2004-05-07$37.23$59.0442,400——
2004-05-06$38.17$60.5343,500——
2004-05-05$38.29$60.7226,100——
2004-05-04$38.64$60.6423,100——
2004-05-03$37.85$59.4030,300——
2004-04-30$37.72$59.1928,400——
2004-04-29$37.72$59.1936,600——
2004-04-28$37.59$58.9966,200——
2004-04-27$38.20$59.9524,100——
2004-04-26$38.55$60.5025,700——
2004-04-23$38.27$60.0627,700——
2004-04-22$38.80$60.8925,900——
2004-04-21$38.72$60.7644,800——
2004-04-20$38.61$60.5940,200——
2004-04-19$39.57$62.1017,800——
2004-04-16$39.55$62.0728,600——
2004-04-15$39.58$62.1142,100——
2004-04-14$39.94$62.6868,700——
2004-04-13$40.92$64.2241,200——
2004-04-12$41.74$65.5031,300——
2004-04-08$41.79$65.5834,000——
2004-04-07$42.40$66.5419,700——
2004-04-06$42.84$67.2330,100——
2004-04-05$42.81$67.1847,000——
2004-04-02$42.19$66.2182,800——
2004-04-01$41.96$65.8522,800——
2004-03-31$41.44$65.0353,700——
2004-03-30$41.84$65.6627,000——
2004-03-29$41.64$65.35154,700——
2004-03-26$41.26$64.7555,100——
2004-03-25$40.70$63.8783,500——
2004-03-24$39.61$62.1660,200——
2004-03-23$40.10$62.9345,200——
2004-03-22$40.21$63.1055,700——
2004-03-19$40.21$63.1056,100——
2004-03-18$39.99$62.7640,600——
2004-03-17$39.77$62.4133,300——
2004-03-16$39.46$61.9335,000——
2004-03-15$39.04$61.2754,800——
2004-03-12$39.62$62.1849,600——
2004-03-11$40.26$63.1859,800——
2004-03-10$40.71$63.8980,600——
2004-03-09$40.48$63.5336,200——
2004-03-08$40.57$63.6745,100——
2004-03-05$40.43$63.4543,300——
2004-03-04$40.13$62.9849,400——
2004-03-03$40.38$63.37134,500——
2004-03-02$39.97$62.7346,500——
2004-03-01$40.50$63.5646,300——
2004-02-27$40.74$63.93126,500——
2004-02-26$40.32$63.2873,800——
2004-02-25$40.26$63.1895,100——
2004-02-24$40.80$64.0391,000——
2004-02-23$41.43$65.0238,100——
2004-02-20$41.77$65.5571,400——
2004-02-19$42.45$66.6226,700——
2004-02-18$42.75$67.0948,100——
2004-02-17$43.46$68.2051,200——
2004-02-13$43.08$67.6142,900——
2004-02-12$43.02$67.5139,200——
2004-02-11$43.48$68.23122,400——
2004-02-10$43.05$67.5635,900——
2004-02-09$43.07$67.5941,700——
2004-02-06$43.10$67.6446,400——
2004-02-05$42.56$66.7967,300——
2004-02-04$43.07$67.5931,300——
2004-02-03$43.79$68.1753,300——
2004-02-02$43.40$67.5661,100——
2004-01-30$43.47$67.6758,200——
2004-01-29$43.36$67.5083,800——
2004-01-28$42.75$66.5565,900——
2004-01-27$44.31$68.9835,400——
2004-01-26$44.42$69.1587,600——
2004-01-23$44.26$68.9080,300——
2004-01-22$45.41$70.6940,600——
2004-01-21$44.52$69.3175,500——
2004-01-20$45.09$70.2060,300——
2004-01-16$44.63$69.4857,000——
2004-01-15$44.21$68.83114,000——
2004-01-14$43.26$67.3565,800——
2004-01-13$43.60$67.88115,000——
2004-01-12$42.79$66.6151,600——
2004-01-09$42.72$66.5132,200——
2004-01-08$42.39$65.9950,500——
2004-01-07$42.01$65.4056,500——
2004-01-06$42.07$65.4932,400——
2004-01-05$41.87$65.18105,500——
2004-01-02$41.81$65.09117,300——