BMO Capital & Income Investment Trust (BCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Capital & Income Investment Trust

Date Open High Low Close* Volume
01/07/2022 293.00p 304.85p 292.00p 302.00p 736196
30/06/2022 297.00p 299.00p 294.47p 295.00p 40569
29/06/2022 300.00p 300.00p 297.45p 299.00p 31104
28/06/2022 298.00p 303.00p 298.00p 300.00p 74992
27/06/2022 295.00p 302.00p 294.00p 299.50p 117093
24/06/2022 300.00p 301.00p 295.00p 298.00p 95399
23/06/2022 295.00p 296.50p 293.64p 295.00p 26235
22/06/2022 297.00p 300.13p 293.00p 297.00p 65895
21/06/2022 306.00p 306.00p 297.00p 297.00p 15759
20/06/2022 305.00p 305.00p 297.00p 305.00p 34691
17/06/2022 300.00p 303.00p 298.00p 298.00p 71038
16/06/2022 303.00p 306.81p 298.00p 300.50p 35940
15/06/2022 310.00p 310.00p 306.24p 310.00p 19600
14/06/2022 304.00p 309.00p 303.25p 305.50p 72759
13/06/2022 303.00p 307.00p 299.97p 304.50p 42910
10/06/2022 311.00p 316.53p 308.50p 308.50p 148661
09/06/2022 320.00p 316.50p 315.36p 316.50p 18715
08/06/2022 320.00p 320.50p 318.00p 320.50p 67207
07/06/2022 320.00p 320.00p 317.28p 320.00p 41847
06/06/2022 320.00p 323.00p 314.64p 323.00p 38543
03/06/2022 313.00p 318.00p 313.00p 315.00p 42757
02/06/2022 313.00p 318.00p 313.00p 315.00p 42757
01/06/2022 313.00p 318.00p 313.00p 315.00p 42757
31/05/2022 322.00p 322.00p 314.00p 314.00p 48735
27/05/2022 315.00p 318.00p 313.40p 318.00p 68925
26/05/2022 315.00p 318.00p 310.75p 318.00p 18275
25/05/2022 315.00p 315.00p 310.00p 315.00p 10950
24/05/2022 311.00p 314.00p 308.46p 311.50p 40128
23/05/2022 315.00p 315.00p 311.05p 315.00p 43867
20/05/2022 307.00p 314.00p 306.68p 308.00p 21358
19/05/2022 304.00p 308.20p 303.00p 303.00p 26099
18/05/2022 313.00p 316.00p 307.52p 316.00p 32943
17/05/2022 309.00p 311.50p 306.60p 311.00p 82655
16/05/2022 303.00p 309.00p 300.47p 308.00p 58678
13/05/2022 303.00p 306.00p 300.34p 305.00p 43702
12/05/2022 296.00p 301.00p 296.00p 298.00p 59390
11/05/2022 303.00p 306.00p 299.00p 299.00p 42861
10/05/2022 304.00p 305.52p 302.15p 302.50p 160276
09/05/2022 310.00p 310.00p 300.00p 301.50p 44529
06/05/2022 311.00p 313.00p 308.00p 308.00p 33862
05/05/2022 317.00p 324.00p 312.00p 314.00p 45266
04/05/2022 315.00p 319.00p 314.00p 317.00p 26193
03/05/2022 317.00p 322.00p 317.00p 320.50p 70900
02/05/2022 320.00p 322.00p 319.00p 319.00p 15950
29/04/2022 320.00p 322.00p 319.00p 319.00p 15950
28/04/2022 315.00p 320.00p 317.42p 318.50p 74131
27/04/2022 315.00p 318.00p 313.60p 315.50p 33541
26/04/2022 315.00p 320.00p 315.00p 317.00p 41242
25/04/2022 315.00p 319.50p 312.35p 315.00p 48573
22/04/2022 320.00p 323.00p 320.00p 321.00p 27760
21/04/2022 322.00p 324.00p 319.44p 322.00p 34894
20/04/2022 319.00p 320.00p 317.99p 320.00p 48094
19/04/2022 319.00p 321.36p 317.55p 319.50p 85117
14/04/2022 319.00p 321.52p 317.00p 317.00p 74684
13/04/2022 319.00p 322.00p 319.00p 322.00p 57304
12/04/2022 320.00p 320.66p 318.07p 320.00p 96256
11/04/2022 320.00p 323.00p 319.00p 319.00p 64908
08/04/2022 324.00p 324.47p 320.00p 321.00p 166892
07/04/2022 319.00p 323.00p 316.00p 317.00p 92551
06/04/2022 323.00p 323.54p 318.00p 319.50p 124372
05/04/2022 322.00p 325.13p 322.00p 325.00p 72952
04/04/2022 322.00p 324.58p 321.00p 323.00p 50221
01/04/2022 323.00p 325.96p 319.08p 322.00p 1075582
31/03/2022 316.00p 325.00p 316.00p 325.00p 64077
30/03/2022 318.00p 318.55p 316.00p 317.00p 53066
29/03/2022 314.00p 319.00p 312.00p 318.00p 54523
28/03/2022 310.00p 313.00p 303.00p 313.00p 76736
25/03/2022 310.00p 312.50p 310.00p 312.50p 39011
24/03/2022 308.00p 311.00p 308.00p 311.00p 17303
23/03/2022 308.00p 313.00p 306.00p 313.00p 21258
22/03/2022 305.00p 310.01p 305.00p 310.00p 87639
21/03/2022 305.00p 313.00p 305.00p 308.50p 35282
18/03/2022 305.00p 312.00p 300.08p 305.00p 23785
17/03/2022 303.00p 305.00p 297.00p 303.50p 46186
16/03/2022 296.00p 302.00p 296.00p 298.00p 132372
15/03/2022 293.00p 294.50p 291.21p 294.50p 67960
14/03/2022 293.00p 297.28p 291.95p 296.00p 94810
11/03/2022 295.00p 296.80p 293.51p 295.50p 19197
10/03/2022 290.00p 291.00p 284.00p 291.00p 20140
09/03/2022 290.00p 291.00p 285.00p 289.50p 21224
08/03/2022 279.00p 285.25p 279.00p 282.00p 168300
07/03/2022 280.00p 284.00p 269.56p 281.00p 63368
04/03/2022 300.00p 300.00p 285.00p 287.00p 69079
03/03/2022 304.00p 306.20p 300.00p 302.50p 60120
02/03/2022 310.00p 310.00p 304.10p 310.00p 19109
01/03/2022 308.00p 312.75p 299.00p 304.00p 81346
28/02/2022 308.00p 310.00p 306.03p 310.00p 31906
25/02/2022 309.00p 315.00p 295.00p 315.00p 67536
24/02/2022 305.00p 307.00p 299.50p 303.50p 34668
23/02/2022 317.00p 318.69p 313.00p 314.00p 26474
22/02/2022 315.00p 319.00p 313.00p 313.00p 66131
21/02/2022 318.00p 321.37p 316.40p 319.50p 26661
18/02/2022 323.00p 325.00p 318.00p 321.00p 40908
17/02/2022 319.00p 322.60p 320.00p 321.00p 84622
16/02/2022 319.00p 322.50p 320.00p 322.50p 39363
15/02/2022 319.00p 325.00p 319.00p 322.50p 16936
14/02/2022 322.00p 326.49p 314.45p 319.00p 109931
11/02/2022 325.00p 329.00p 324.72p 328.00p 31658
10/02/2022 328.00p 328.00p 323.36p 328.00p 76327
09/02/2022 325.00p 329.00p 325.00p 329.00p 60796
08/02/2022 324.00p 327.20p 323.00p 325.50p 187940
07/02/2022 325.00p 326.00p 323.63p 325.00p 36731
04/02/2022 326.00p 327.81p 324.00p 325.00p 50927
03/02/2022 330.00p 333.00p 326.00p 327.00p 76920
02/02/2022 331.00p 334.00p 331.00p 332.50p 18331
01/02/2022 330.00p 333.00p 328.00p 328.00p 31839
31/01/2022 329.00p 332.89p 328.00p 329.50p 24926
28/01/2022 329.00p 333.00p 322.00p 322.00p 36209
27/01/2022 325.00p 335.00p 322.80p 333.00p 37720
26/01/2022 329.00p 330.00p 325.40p 330.00p 66247
25/01/2022 327.00p 330.00p 321.40p 329.00p 47573
24/01/2022 330.00p 330.60p 325.00p 329.00p 18530
21/01/2022 330.00p 335.00p 330.00p 332.50p 27329
20/01/2022 334.00p 340.50p 336.20p 336.50p 77595
19/01/2022 334.00p 340.83p 333.00p 333.00p 26777
18/01/2022 336.00p 338.00p 334.50p 336.50p 39264
17/01/2022 335.00p 340.00p 334.00p 340.00p 49605
14/01/2022 335.00p 341.00p 334.00p 335.00p 76211
13/01/2022 341.00p 343.00p 338.00p 338.00p 25155
12/01/2022 343.00p 345.00p 340.00p 340.00p 49824
10/01/2022 343.00p 344.00p 339.00p 339.00p 51714
07/01/2022 341.00p 343.50p 341.00p 343.50p 51205
06/01/2022 344.00p 344.00p 340.30p 341.00p 73806
05/01/2022 345.00p 345.00p 343.00p 343.00p 38041
04/01/2022 342.00p 344.66p 337.50p 342.50p 37446
03/01/2022 338.00p 339.00p 337.75p 338.00p 27429
31/12/2021 338.00p 339.00p 337.75p 338.00p 27429
30/12/2021 339.00p 340.00p 336.66p 338.00p 49592
29/12/2021 339.00p 339.00p 336.30p 338.00p 36026
28/12/2021 335.00p 337.28p 335.40p 336.00p 40768
27/12/2021 335.00p 337.28p 335.40p 336.00p 40768
24/12/2021 335.00p 337.28p 335.40p 336.00p 40768
23/12/2021 335.00p 339.00p 335.00p 338.00p 24122
22/12/2021 334.00p 335.00p 331.30p 335.00p 78363
21/12/2021 332.00p 335.00p 331.00p 335.00p 64152
20/12/2021 328.00p 332.00p 325.40p 331.00p 37329
17/12/2021 325.00p 335.00p 325.00p 330.00p 209048
16/12/2021 328.00p 332.00p 328.00p 332.00p 30889
15/12/2021 325.00p 327.00p 321.00p 325.00p 25079
14/12/2021 325.00p 326.78p 323.24p 326.00p 58635
13/12/2021 327.00p 327.00p 321.00p 325.00p 20444
10/12/2021 328.00p 328.00p 321.00p 328.00p 34255
09/12/2021 326.00p 327.00p 324.00p 325.00p 43804
08/12/2021 326.00p 327.00p 323.50p 327.00p 121311
07/12/2021 321.00p 326.00p 319.00p 326.00p 307448
06/12/2021 322.00p 322.00p 315.00p 322.00p 43160
03/12/2021 317.00p 319.83p 315.00p 317.50p 67098
02/12/2021 315.00p 317.00p 313.07p 315.00p 36325
01/12/2021 321.00p 321.00p 316.01p 319.00p 24702
30/11/2021 314.00p 321.00p 311.01p 314.00p 89119
29/11/2021 323.00p 323.00p 316.00p 323.00p 69538
26/11/2021 319.00p 321.00p 317.00p 321.00p 16370
25/11/2021 323.00p 328.00p 325.40p 328.00p 10497
24/11/2021 323.00p 326.00p 323.00p 325.00p 21464
23/11/2021 324.00p 328.00p 320.00p 320.00p 77657
22/11/2021 326.00p 327.50p 322.50p 327.50p 87313
19/11/2021 326.00p 328.37p 321.28p 325.00p 104191
18/11/2021 324.00p 326.50p 323.00p 324.00p 27807
17/11/2021 324.00p 329.00p 324.00p 324.00p 26702
16/11/2021 324.00p 327.00p 325.00p 326.50p 25543
15/11/2021 324.00p 329.00p 324.13p 327.00p 48972
12/11/2021 324.00p 326.56p 324.15p 326.50p 47383
11/11/2021 324.00p 327.20p 325.10p 327.00p 84469
10/11/2021 324.00p 328.00p 322.45p 326.00p 80425
09/11/2021 327.00p 327.00p 324.34p 326.50p 40962
08/11/2021 327.00p 328.06p 325.00p 327.00p 204658
05/11/2021 325.00p 328.66p 324.00p 327.00p 57930
04/11/2021 324.00p 326.00p 323.13p 326.00p 60863
03/11/2021 324.00p 327.50p 323.00p 325.50p 115865
02/11/2021 324.00p 328.00p 322.13p 328.00p 45745
01/11/2021 324.00p 325.28p 322.48p 324.50p 43035
29/10/2021 324.00p 325.00p 322.36p 324.00p 45311
28/10/2021 324.00p 325.24p 322.13p 324.50p 19055
27/10/2021 324.00p 326.00p 323.36p 326.00p 59795
26/10/2021 326.00p 326.00p 324.24p 326.00p 27308
25/10/2021 326.00p 325.67p 323.72p 325.00p 32528
22/10/2021 326.00p 325.50p 323.48p 325.50p 37539
21/10/2021 326.00p 326.00p 322.50p 326.00p 73068
20/10/2021 324.00p 325.80p 324.02p 325.00p 49456
19/10/2021 324.00p 325.00p 323.01p 325.00p 50497
18/10/2021 323.00p 327.21p 323.47p 324.50p 54527
15/10/2021 323.00p 324.56p 323.00p 323.00p 16380
14/10/2021 319.00p 324.00p 321.45p 324.00p 18622
13/10/2021 319.00p 323.00p 319.00p 322.50p 31462
12/10/2021 318.00p 321.50p 318.73p 321.50p 79205
11/10/2021 318.00p 322.06p 317.02p 321.00p 29244
08/10/2021 318.00p 321.38p 317.16p 321.00p 170460
07/10/2021 318.00p 319.00p 316.22p 318.00p 60061
06/10/2021 320.00p 320.41p 310.00p 316.00p 77803
05/10/2021 320.00p 329.00p 320.00p 320.00p 52059
04/10/2021 324.00p 327.69p 323.00p 323.00p 45089
01/10/2021 325.00p 329.75p 321.25p 324.00p 631474
30/09/2021 326.00p 327.00p 324.10p 325.00p 34501
29/09/2021 322.00p 326.00p 321.00p 326.00p 26495
28/09/2021 325.00p 328.00p 318.00p 318.00p 17776
27/09/2021 327.00p 329.00p 325.00p 326.50p 32826
24/09/2021 325.00p 328.50p 325.00p 328.50p 20227
23/09/2021 327.00p 328.79p 326.00p 327.00p 28383
22/09/2021 325.00p 328.00p 323.80p 328.00p 33643
21/09/2021 323.00p 325.00p 321.00p 324.00p 46967

*Close Price adjusted for both dividends and splits