MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMO — Bank of Montreal
NYSEBank of Montreal
$165.70
-0.60(-0.36%)
- O
- 165.78
- H
- 167.38
- L
- 164.80
- V
- 2.34M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$165.70
Period Return+76.09%
Period High$187.22
Period Low$92.94
Avg Daily Volume737.7K
Total Trading Days365
BMO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $165.78 | $167.38 | $164.80 | $165.70 | $-0.60 | -0.36% | 2,338,383 | $166.56 | $164.80 $167.38 |
| Oct 1, 2026 | $166.35 | $166.64 | $162.86 | $166.30 | $-0.95 | -0.57% | 929,557 | $165.28 | $162.86 $166.64 |
| Sep 30, 2026 | $169.51 | $169.81 | $167.19 | $167.25 | $-2.36 | -1.39% | 471,019 | $167.80 | $167.19 $169.81 |
| Sep 29, 2026 | $170.70 | $171.23 | $168.79 | $169.61 | $-1.54 | -0.90% | 472,496 | $169.59 | $168.79 $171.23 |
| Sep 28, 2026 | $171.96 | $172.69 | $170.73 | $171.15 | $-1.15 | -0.67% | 391,567 | $171.38 | $170.73 $172.69 |
| Sep 25, 2026 | $172.00 | $172.66 | $170.78 | $172.30 | +$1.24 | +0.72% | 353,907 | $172.03 | $170.78 $172.66 |
| Sep 24, 2026 | $172.13 | $172.13 | $168.86 | $171.06 | +$0.69 | +0.41% | 494,732 | $170.75 | $168.86 $172.13 |
| Sep 23, 2026 | $173.55 | $174.10 | $170.35 | $170.37 | $-3.98 | -2.28% | 538,788 | $171.25 | $170.35 $174.10 |
| Sep 22, 2026 | $177.63 | $177.66 | $173.03 | $174.35 | $-2.84 | -1.60% | 539,555 | $174.33 | $173.03 $177.66 |
| Sep 21, 2026 | $175.68 | $177.45 | $175.68 | $177.19 | +$2.70 | +1.55% | 1,878,656 | $177.18 | $175.68 $177.45 |
| Sep 18, 2026 | $172.74 | $174.77 | $172.74 | $174.49 | +$0.70 | +0.40% | 448,838 | $174.09 | $172.74 $174.77 |
| Sep 17, 2026 | $174.03 | $174.71 | $172.94 | $173.79 | +$1.19 | +0.69% | 444,583 | $173.83 | $172.94 $174.71 |
| Sep 16, 2026 | $173.75 | $174.63 | $170.97 | $172.60 | $-1.10 | -0.63% | 374,015 | $172.91 | $170.97 $174.63 |
| Sep 15, 2026 | $176.15 | $176.15 | $171.58 | $173.70 | $-0.58 | -0.33% | 283,387 | $173.02 | $171.58 $176.15 |
| Sep 14, 2026 | $173.50 | $175.67 | $173.50 | $174.28 | $-0.60 | -0.34% | 614,196 | $174.39 | $173.50 $175.67 |
| Sep 11, 2026 | $175.60 | $176.00 | $173.27 | $174.88 | +$1.19 | +0.69% | 498,957 | $174.67 | $173.27 $176.00 |
| Sep 10, 2026 | $172.26 | $173.87 | $171.85 | $173.69 | +$1.06 | +0.61% | 488,316 | $173.29 | $171.85 $173.87 |
| Sep 9, 2026 | $174.17 | $174.17 | $172.39 | $172.63 | $-2.42 | -1.38% | 1,036,701 | $172.76 | $172.39 $174.17 |
| Sep 8, 2026 | $174.60 | $177.00 | $174.60 | $175.05 | $-0.35 | -0.20% | 558,223 | $175.75 | $174.60 $177.00 |
| Sep 4, 2026 | $176.15 | $176.64 | $174.70 | $175.40 | $-1.46 | -0.83% | 543,926 | $175.40 | $174.70 $176.64 |
| Sep 3, 2026 | $173.72 | $177.13 | $173.34 | $176.86 | +$4.04 | +2.34% | 694,195 | $176.40 | $173.34 $177.13 |
| Sep 2, 2026 | $169.10 | $173.02 | $169.03 | $172.82 | +$4.52 | +2.69% | 622,913 | $171.86 | $169.03 $173.02 |
| Sep 1, 2026 | $169.98 | $170.64 | $166.96 | $168.30 | $-2.01 | -1.18% | 840,944 | $168.43 | $166.96 $170.64 |
| Aug 31, 2026 | $172.11 | $172.68 | $169.52 | $170.31 | $-1.55 | -0.90% | 986,724 | $170.42 | $169.52 $172.68 |
| Aug 28, 2026 | $172.76 | $173.29 | $170.02 | $171.86 | $-0.27 | -0.16% | 1,225,398 | $171.53 | $170.02 $173.29 |
| Aug 27, 2026 | $172.85 | $174.16 | $171.39 | $172.13 | $-0.77 | -0.45% | 925,206 | $172.28 | $171.39 $174.16 |
| Aug 26, 2026 | $173.22 | $174.27 | $171.89 | $172.90 | $-0.56 | -0.32% | 1,173,044 | $172.91 | $171.89 $174.27 |
| Aug 25, 2026 | $175.01 | $175.01 | $169.77 | $173.46 | +$1.11 | +0.64% | 1,341,802 | $172.84 | $169.77 $175.01 |
| Aug 24, 2026 | $172.54 | $173.78 | $171.46 | $172.35 | $-2.08 | -1.19% | 1,235,953 | $172.51 | $171.46 $173.78 |
| Aug 21, 2026 | $174.40 | $176.19 | $173.47 | $174.43 | +$1.53 | +0.88% | 766,049 | $174.38 | $173.47 $176.19 |