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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$107.72$363.10499,600——
2021-12-30$107.13$361.11513,000——
2021-12-29$107.00$360.67706,400——
2021-12-28$108.02$364.11344,000——
2021-12-27$107.66$362.90379,000——
2021-12-23$105.91$357.00565,300——
2021-12-22$105.50$355.62683,600——
2021-12-21$103.13$347.631,294,800——
2021-12-20$101.65$342.641,540,300——
2021-12-17$103.97$350.461,176,300——
2021-12-16$106.97$360.571,332,200——
2021-12-15$108.99$367.38480,000——
2021-12-14$107.82$363.44412,200——
2021-12-13$107.88$363.64517,600——
2021-12-10$109.07$367.65334,600——
2021-12-09$108.40$365.39341,000——
2021-12-08$109.06$367.62398,800——
2021-12-07$109.26$368.29555,000——
2021-12-06$108.06$364.25498,700——
2021-12-03$107.47$362.261,308,800——
2021-12-02$105.18$354.54883,900——
2021-12-01$103.43$348.64819,000——
2021-11-30$104.07$350.801,102,700——
2021-11-29$107.38$361.96569,600——
2021-11-26$107.64$362.83517,900——
2021-11-24$110.71$373.18335,800——
2021-11-23$110.35$371.97559,200——
2021-11-22$109.11$367.79587,400——
2021-11-19$108.93$367.18478,300——
2021-11-18$110.20$371.46645,600——
2021-11-17$110.34$371.93346,400——
2021-11-16$111.21$374.87738,500——
2021-11-15$112.07$377.76645,700——
2021-11-12$111.79$376.82265,200——
2021-11-11$111.25$375.00354,700——
2021-11-10$111.21$374.87465,700——
2021-11-09$112.03$377.63496,700——
2021-11-08$111.73$376.62467,600——
2021-11-05$110.62$372.88884,400——
2021-11-04$110.26$371.66795,700——
2021-11-03$110.62$372.88579,100——
2021-11-02$110.14$371.26402,200——
2021-11-01$109.57$369.34391,900——
2021-10-29$108.51$365.76655,100——
2021-10-28$112.30$375.64602,000——
2021-10-27$110.88$370.89912,000——
2021-10-26$111.27$372.201,703,000——
2021-10-25$110.81$370.66430,100——
2021-10-22$109.50$366.28453,700——
2021-10-21$108.98$364.54357,700——
2021-10-20$109.30$365.61400,800——
2021-10-19$107.71$360.29281,900——
2021-10-18$106.98$357.85400,800——
2021-10-15$107.21$358.62614,500——
2021-10-14$105.51$352.93534,500——
2021-10-13$104.09$348.18388,700——
2021-10-12$104.04$348.01461,300——
2021-10-11$104.33$348.98262,200——
2021-10-08$104.82$350.62619,400——
2021-10-07$103.56$346.41473,700——
2021-10-06$102.06$341.39494,500——
2021-10-05$102.49$342.83476,100——
2021-10-04$101.10$338.18395,400——
2021-10-01$100.75$337.01548,200——
2021-09-30$99.73$333.60479,400——
2021-09-29$100.50$336.17473,900——
2021-09-28$100.99$337.81992,800——
2021-09-27$102.47$342.76710,700——
2021-09-24$101.50$339.52391,200——
2021-09-23$101.43$339.28737,500——
2021-09-22$99.15$331.66690,300——
2021-09-21$97.82$327.21603,600——
2021-09-20$97.60$326.471,194,500——
2021-09-17$100.29$335.47902,900——
2021-09-16$101.58$339.79459,000——
2021-09-15$101.63$339.95496,200——
2021-09-14$100.50$336.17491,000——
2021-09-13$101.77$340.42519,400——
2021-09-10$100.88$337.44297,400——
2021-09-09$101.35$339.02533,100——
2021-09-08$101.23$338.61425,900——
2021-09-07$101.53$339.62510,900——
2021-09-03$101.97$341.09580,300——
2021-09-02$101.82$340.59563,200——
2021-09-01$100.61$336.54548,600——
2021-08-31$99.52$332.89648,200——
2021-08-30$99.82$333.90938,700——
2021-08-27$100.65$336.67747,300——
2021-08-26$100.60$336.51930,300——
2021-08-25$103.74$347.011,342,900——
2021-08-24$103.83$347.311,153,600——
2021-08-23$101.78$340.45735,700——
2021-08-20$99.79$333.80523,500——
2021-08-19$98.86$330.69975,500——
2021-08-18$101.27$338.75947,200——
2021-08-17$100.98$337.781,476,600——
2021-08-16$101.99$341.16424,300——
2021-08-13$102.87$344.10340,200——
2021-08-12$103.16$345.07320,500——
2021-08-11$103.22$345.27504,400——
2021-08-10$102.11$341.56580,200——
2021-08-09$100.58$336.44469,200——
2021-08-06$100.66$336.71747,400——
2021-08-05$100.32$335.57607,700——
2021-08-04$98.79$330.45596,700——
2021-08-03$99.13$331.59677,500——
2021-08-02$98.12$328.211,686,500——
2021-07-30$99.70$333.501,416,100——
2021-07-29$101.37$336.23967,100——
2021-07-28$100.12$332.09958,800——
2021-07-27$99.59$330.331,227,700——
2021-07-26$99.95$331.52665,700——
2021-07-23$99.02$328.44652,600——
2021-07-22$98.31$326.08572,100——
2021-07-21$98.81$327.74564,300——
2021-07-20$97.13$322.17708,100——
2021-07-19$95.96$318.291,480,200——
2021-07-16$99.15$328.87706,600——
2021-07-15$100.25$332.52675,700——
2021-07-14$100.99$334.97407,000——
2021-07-13$101.23$335.77585,200——
2021-07-12$101.97$338.22629,600——
2021-07-09$101.27$335.90913,600——
2021-07-08$99.70$330.69785,300——
2021-07-07$101.57$336.90525,000——
2021-07-06$101.62$337.06476,200——
2021-07-02$103.16$342.17322,200——
2021-07-01$103.42$343.03195,500——
2021-06-30$102.56$340.18527,600——
2021-06-29$102.13$338.75728,800——
2021-06-28$102.94$341.44687,600——
2021-06-25$104.63$347.05475,800——
2021-06-24$103.66$343.83900,100——
2021-06-23$103.94$344.76420,800——
2021-06-22$104.03$345.06431,300——
2021-06-21$103.61$343.66554,700——
2021-06-18$101.77$337.561,225,300——
2021-06-17$103.48$343.231,134,500——
2021-06-16$105.49$349.90790,800——
2021-06-15$104.63$347.05457,400——
2021-06-14$104.34$346.08481,400——
2021-06-11$104.41$346.32419,800——
2021-06-10$104.95$348.11605,100——
2021-06-09$104.92$348.01614,200——
2021-06-08$105.77$350.83551,800——
2021-06-07$106.41$352.95731,100——
2021-06-04$106.04$351.72484,000——
2021-06-03$106.22$352.321,151,000——
2021-06-02$105.93$351.36593,700——
2021-06-01$106.08$351.861,499,700——
2021-05-28$105.02$348.341,279,500——
2021-05-27$104.32$346.02954,100——
2021-05-26$103.43$343.07956,800——
2021-05-25$102.50$339.981,051,400——
2021-05-24$102.64$340.45330,800——
2021-05-21$102.74$340.78793,500——
2021-05-20$102.13$338.75850,400——
2021-05-19$100.67$333.911,121,900——
2021-05-18$101.34$336.13834,900——
2021-05-17$100.71$334.041,204,200——
2021-05-14$99.58$330.30584,100——
2021-05-13$98.20$325.721,103,600——
2021-05-12$96.01$318.45781,700——
2021-05-11$96.80$321.081,457,400——
2021-05-10$97.47$323.30582,100——
2021-05-07$97.09$322.04684,700——
2021-05-06$96.45$319.91940,000——
2021-05-05$94.76$314.311,334,700——
2021-05-04$93.93$311.56799,300——
2021-05-03$94.32$312.85674,300——
2021-04-30$94.34$312.921,030,000——
2021-04-29$95.58$314.17874,200——
2021-04-28$95.05$312.42724,300——
2021-04-27$94.23$309.73722,800——
2021-04-26$94.17$309.531,438,400——
2021-04-23$92.96$305.551,465,400——
2021-04-22$91.09$299.41597,100——
2021-04-21$91.12$299.511,639,400——
2021-04-20$89.26$293.391,006,100——
2021-04-19$90.97$299.01681,000——
2021-04-16$91.78$301.68844,900——
2021-04-15$91.53$300.85618,900——
2021-04-14$91.35$300.26598,700——
2021-04-13$90.84$298.59944,900——
2021-04-12$92.09$302.69655,200——
2021-04-09$91.67$301.31795,500——
2021-04-08$91.03$299.21781,300——
2021-04-07$90.26$296.68558,000——
2021-04-06$89.93$295.59643,600——
2021-04-05$90.75$298.29765,200——
2021-04-01$90.05$295.99667,100——
2021-03-31$89.12$292.93774,700——
2021-03-30$89.66$294.71514,400——
2021-03-29$89.30$293.52701,100——
2021-03-26$89.94$295.63709,900——
2021-03-25$88.95$292.371,563,100——
2021-03-24$87.85$288.76872,200——
2021-03-23$87.10$286.291,473,700——
2021-03-22$88.37$290.47547,500——
2021-03-19$89.20$293.20692,900——
2021-03-18$89.36$293.72771,000——
2021-03-17$89.21$293.231,055,500——
2021-03-16$88.12$289.65560,200——
2021-03-15$87.99$289.22701,700——
2021-03-12$88.34$290.37540,100——
2021-03-11$87.59$287.90574,400——
2021-03-10$87.33$287.051,028,300——
2021-03-09$85.68$281.63729,000——
2021-03-08$85.93$282.451,587,600——
2021-03-05$85.35$280.541,138,300——
2021-03-04$84.07$276.331,170,300——
2021-03-03$84.82$278.80595,700——
2021-03-02$85.07$279.621,012,600——
2021-03-01$83.85$275.611,245,800——
2021-02-26$81.53$267.981,064,600——
2021-02-25$83.83$275.541,846,400——
2021-02-24$86.25$283.501,315,200——
2021-02-23$83.38$274.071,396,900——
2021-02-22$80.72$265.32825,500——
2021-02-19$80.29$263.91832,900——
2021-02-18$78.62$258.42408,300——
2021-02-17$78.28$257.30693,300——
2021-02-16$77.49$254.71882,900——
2021-02-12$76.86$252.63801,100——
2021-02-11$76.25$250.63331,900——
2021-02-10$76.58$251.71421,100——
2021-02-09$76.86$252.63635,100——
2021-02-08$76.79$252.40659,300——
2021-02-05$76.64$251.91334,800——
2021-02-04$76.40$251.12691,700——
2021-02-03$75.20$247.18494,100——
2021-02-02$75.41$247.87539,400——
2021-02-01$74.48$244.81387,200——
2021-01-29$74.31$244.25832,500——
2021-01-28$76.69$249.36699,800——
2021-01-27$75.82$246.53899,300——
2021-01-26$77.15$250.85361,800——
2021-01-25$77.00$250.37472,700——
2021-01-22$76.67$249.29605,500——
2021-01-21$77.72$252.71381,800——
2021-01-20$78.73$255.99340,200——
2021-01-19$78.90$256.54666,900——
2021-01-15$79.07$257.10794,200——
2021-01-14$78.74$256.02535,900——
2021-01-13$78.20$254.27564,200——
2021-01-12$78.39$254.88303,300——
2021-01-11$78.19$254.23356,500——
2021-01-08$78.62$255.63467,400——
2021-01-07$78.29$254.56549,700——
2021-01-06$77.51$252.02839,700——
2021-01-05$76.15$247.60393,200——
2021-01-04$75.05$244.02453,500——