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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$76.03$247.21339,000——
2020-12-30$75.73$246.24268,700——
2020-12-29$75.83$246.56350,400——
2020-12-28$75.91$246.82197,800——
2020-12-24$75.90$246.79151,100——
2020-12-23$75.71$246.17487,200——
2020-12-22$74.87$243.44394,600——
2020-12-21$75.30$244.84467,400——
2020-12-18$75.45$245.33483,700——
2020-12-17$76.70$249.39269,400——
2020-12-16$76.44$248.54329,100——
2020-12-15$76.94$250.17421,300——
2020-12-14$75.33$244.94621,500——
2020-12-11$76.13$247.54283,500——
2020-12-10$76.58$249.00334,400——
2020-12-09$76.73$249.49387,500——
2020-12-08$76.27$247.99351,400——
2020-12-07$76.09$247.41282,200——
2020-12-04$76.78$249.65472,200——
2020-12-03$75.90$246.79460,800——
2020-12-02$75.32$244.90515,100——
2020-12-01$74.59$242.53761,600——
2020-11-30$72.72$236.45775,300——
2020-11-27$74.74$243.02297,100——
2020-11-25$74.81$243.24519,200——
2020-11-24$74.81$243.24727,700——
2020-11-23$72.58$235.99576,200——
2020-11-20$71.34$231.96631,700——
2020-11-19$70.68$229.82469,100——
2020-11-18$69.95$227.44561,000——
2020-11-17$69.40$225.65523,800——
2020-11-16$68.64$223.18482,700——
2020-11-13$66.67$216.78812,000——
2020-11-12$66.05$214.76468,000——
2020-11-11$66.93$217.62391,200——
2020-11-10$67.20$218.50745,600——
2020-11-09$65.24$212.131,110,800——
2020-11-06$62.36$202.76316,400——
2020-11-05$62.92$204.58407,000——
2020-11-04$62.44$203.02718,800——
2020-11-03$61.99$201.56596,300——
2020-11-02$60.11$195.45606,500——
2020-10-30$59.47$193.37709,400——
2020-10-29$60.91$195.46723,400——
2020-10-28$60.07$192.762,447,100——
2020-10-27$62.30$199.92627,500——
2020-10-26$63.36$203.32572,800——
2020-10-23$63.99$205.34491,700——
2020-10-22$62.94$201.97583,500——
2020-10-21$62.36$200.11509,200——
2020-10-20$61.62$197.74536,900——
2020-10-19$60.53$194.24606,600——
2020-10-16$61.34$196.84378,000——
2020-10-15$61.35$196.87359,900——
2020-10-14$61.43$197.13465,700——
2020-10-13$61.85$198.48395,900——
2020-10-12$62.90$201.85254,100——
2020-10-09$62.31$199.95458,500——
2020-10-08$62.30$199.92481,300——
2020-10-07$61.55$197.51412,900——
2020-10-06$60.41$193.86883,700——
2020-10-05$59.12$189.72739,900——
2020-10-02$58.13$186.54672,000——
2020-10-01$58.00$186.12408,400——
2020-09-30$58.41$187.44555,800——
2020-09-29$58.38$187.34443,200——
2020-09-28$59.51$190.97488,700——
2020-09-25$58.27$186.99362,600——
2020-09-24$58.40$187.41491,300——
2020-09-23$58.02$186.19636,200——
2020-09-22$58.72$188.43342,800——
2020-09-21$59.49$190.90723,100——
2020-09-18$60.75$194.95457,100——
2020-09-17$61.46$197.23359,400——
2020-09-16$61.21$196.42372,000——
2020-09-15$61.63$197.77359,200——
2020-09-14$61.69$197.96351,300——
2020-09-11$61.05$195.91363,600——
2020-09-10$60.48$194.08574,600——
2020-09-09$61.40$197.03480,200——
2020-09-08$60.54$194.27668,400——
2020-09-04$62.31$199.95590,000——
2020-09-03$62.02$199.02580,500——
2020-09-02$62.81$201.56473,400——
2020-09-01$62.56$200.76503,700——
2020-08-31$63.57$204.00779,900——
2020-08-28$63.20$202.81509,200——
2020-08-27$63.75$204.57831,400——
2020-08-26$63.55$203.931,233,600——
2020-08-25$61.65$197.841,245,600——
2020-08-24$58.24$186.89586,200——
2020-08-21$57.27$183.78394,100——
2020-08-20$57.72$185.22419,400——
2020-08-19$58.34$187.21528,400——
2020-08-18$58.67$188.27391,300——
2020-08-17$58.99$189.30402,800——
2020-08-14$58.92$189.07379,600——
2020-08-13$58.81$188.72356,800——
2020-08-12$59.36$190.49693,700——
2020-08-11$58.26$186.96698,700——
2020-08-10$57.37$184.10522,800——
2020-08-07$56.22$180.41509,900——
2020-08-06$55.89$179.35596,800——
2020-08-05$56.04$179.83574,100——
2020-08-04$54.84$175.98429,100——
2020-08-03$54.84$175.98258,900——
2020-07-31$55.52$178.161,695,400——
2020-07-30$55.99$177.14600,800——
2020-07-29$56.29$178.09530,000——
2020-07-28$55.24$174.76480,900——
2020-07-27$55.53$175.68607,700——
2020-07-24$54.93$173.78450,300——
2020-07-23$55.26$174.83503,000——
2020-07-22$55.81$176.57329,400——
2020-07-21$55.72$176.28511,500——
2020-07-20$54.78$173.31398,200——
2020-07-17$54.94$173.82464,800——
2020-07-16$55.56$175.78453,400——
2020-07-15$55.97$177.07764,200——
2020-07-14$54.21$171.51673,800——
2020-07-13$53.75$170.05757,800——
2020-07-10$53.58$169.51509,900——
2020-07-09$52.13$164.931,105,200——
2020-07-08$53.31$168.66623,300——
2020-07-07$52.82$167.11594,000——
2020-07-06$54.46$172.30727,400——
2020-07-02$52.90$167.36532,800——
2020-07-01$52.57$166.32248,500——
2020-06-30$53.05$167.84611,100——
2020-06-29$52.22$165.21516,400——
2020-06-26$51.52$163.00984,700——
2020-06-25$54.02$170.90687,800——
2020-06-24$54.28$171.73788,600——
2020-06-23$56.06$177.36683,100——
2020-06-22$55.54$175.71376,300——
2020-06-19$55.73$176.31711,000——
2020-06-18$56.15$177.64501,300——
2020-06-17$56.08$177.42587,300——
2020-06-16$56.61$179.10908,300——
2020-06-15$55.03$174.10870,600——
2020-06-12$54.85$173.53939,200——
2020-06-11$53.17$168.221,558,600——
2020-06-10$56.58$179.00946,100——
2020-06-09$57.66$182.421,249,100——
2020-06-08$58.30$184.45767,400——
2020-06-05$56.66$179.26945,600——
2020-06-04$54.92$173.75841,700——
2020-06-03$54.81$173.40946,300——
2020-06-02$52.17$165.05787,900——
2020-06-01$50.87$160.94824,400——
2020-05-29$49.31$156.001,051,100——
2020-05-28$50.33$159.23949,100——
2020-05-27$51.66$163.441,551,700——
2020-05-26$50.74$160.531,485,500——
2020-05-22$45.90$145.22874,400——
2020-05-21$46.72$147.81734,900——
2020-05-20$47.82$151.29833,000——
2020-05-19$46.80$148.061,502,900——
2020-05-18$47.69$150.881,132,600——
2020-05-15$44.31$140.18788,700——
2020-05-14$44.96$142.241,505,900——
2020-05-13$45.31$143.351,380,900——
2020-05-12$47.85$151.38590,700——
2020-05-11$48.98$154.96606,100——
2020-05-08$49.08$155.28546,600——
2020-05-07$48.00$151.86586,100——
2020-05-06$47.94$151.67544,100——
2020-05-05$48.19$152.46794,900——
2020-05-04$48.57$153.66896,900——
2020-05-01$48.78$154.33889,400——
2020-04-30$50.90$161.031,033,600——
2020-04-29$53.76$167.66903,200——
2020-04-28$50.91$158.782,204,600——
2020-04-27$49.73$155.101,423,900——
2020-04-24$47.94$149.511,032,800——
2020-04-23$47.57$148.36781,000——
2020-04-22$47.45$147.99660,800——
2020-04-21$46.89$146.241,043,900——
2020-04-20$48.92$152.571,022,300——
2020-04-17$49.84$155.441,693,800——
2020-04-16$47.53$148.23969,700——
2020-04-15$49.21$153.472,029,900——
2020-04-14$52.30$163.11896,600——
2020-04-13$53.05$165.452,306,800——
2020-04-09$53.77$167.701,130,800——
2020-04-08$53.30$166.23821,100——
2020-04-07$51.51$160.651,468,800——
2020-04-06$49.99$155.91822,400——
2020-04-03$47.37$147.74705,500——
2020-04-02$47.94$149.51795,600——
2020-04-01$47.25$147.362,292,300——
2020-03-31$50.26$156.751,268,500——
2020-03-30$47.87$149.30965,900——
2020-03-27$47.57$148.36952,700——
2020-03-26$49.81$155.351,332,700——
2020-03-25$48.24$150.452,204,000——
2020-03-24$44.36$138.351,015,500——
2020-03-23$38.71$120.731,907,300——
2020-03-20$43.15$134.571,931,200——
2020-03-19$41.89$130.651,137,100——
2020-03-18$40.78$127.181,899,300——
2020-03-17$43.39$135.321,340,200——
2020-03-16$44.20$137.851,224,200——
2020-03-13$51.14$159.491,763,600——
2020-03-12$44.17$137.761,561,300——
2020-03-11$52.66$164.231,676,500——
2020-03-10$55.24$172.282,435,800——
2020-03-09$53.38$166.482,036,900——
2020-03-06$62.94$196.302,717,700——
2020-03-05$65.54$204.40779,000——
2020-03-04$67.87$211.67667,200——
2020-03-03$67.24$209.71973,100——
2020-03-02$69.10$215.51695,400——
2020-02-28$67.88$211.701,110,800——
2020-02-27$69.16$215.691,103,700——
2020-02-26$71.65$223.46773,100——
2020-02-25$73.01$227.70877,500——
2020-02-24$74.86$233.47757,300——
2020-02-21$76.47$238.49365,400——
2020-02-20$76.32$238.02351,800——
2020-02-19$76.42$238.34271,600——
2020-02-18$76.46$238.46281,300——
2020-02-14$76.84$239.65198,300——
2020-02-13$76.73$239.30265,000——
2020-02-12$77.00$240.141,249,900——
2020-02-11$76.90$239.83234,800——
2020-02-10$76.72$239.27507,100——
2020-02-07$77.04$240.27265,300——
2020-02-06$77.05$240.30749,600——
2020-02-05$76.69$239.18350,000——
2020-02-04$76.27$237.87390,600——
2020-02-03$75.58$235.72415,800——
2020-01-31$76.22$237.71604,100——
2020-01-30$78.36$241.89476,100——
2020-01-29$78.37$241.921,116,500——
2020-01-28$78.79$243.211,365,300——
2020-01-27$78.35$241.85425,500——
2020-01-24$79.13$244.26478,900——
2020-01-23$79.36$244.97516,600——
2020-01-22$79.46$245.28400,400——
2020-01-21$79.77$246.241,413,600——
2020-01-17$79.42$245.16371,100——
2020-01-16$79.28$244.73345,400——
2020-01-15$78.87$243.46410,100——
2020-01-14$78.61$242.66380,500——
2020-01-13$78.24$241.51840,800——
2020-01-10$77.62$239.60301,000——
2020-01-09$77.55$239.38256,700——
2020-01-08$77.59$239.51358,300——
2020-01-07$77.14$238.121,040,700——
2020-01-06$77.52$239.29409,900——
2020-01-03$77.45$239.08277,400——
2020-01-02$77.64$239.66367,000——