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
31/08/2010 196.50p 197.75p 196.50p 196.50p 13306
27/08/2010 197.00p 197.25p 196.50p 196.50p 80231
26/08/2010 194.50p 197.00p 194.50p 195.50p 30287
25/08/2010 198.00p 198.00p 194.50p 194.50p 22706
24/08/2010 196.00p 199.04p 196.00p 198.00p 43015
23/08/2010 201.00p 202.00p 199.35p 200.75p 242050
20/08/2010 200.00p 202.00p 199.10p 200.50p 25406
19/08/2010 202.00p 204.00p 201.00p 201.50p 29343
18/08/2010 201.25p 204.50p 201.25p 203.50p 67667
17/08/2010 203.00p 204.00p 201.70p 203.25p 51464
16/08/2010 202.75p 202.90p 201.00p 202.50p 68557
13/08/2010 204.00p 204.90p 201.50p 202.75p 27965
12/08/2010 204.00p 204.00p 201.75p 204.00p 21614
11/08/2010 204.50p 205.70p 201.00p 202.00p 53004
10/08/2010 206.00p 207.00p 205.80p 206.00p 25766
09/08/2010 205.00p 208.00p 203.50p 206.00p 32372
06/08/2010 201.50p 203.00p 201.50p 202.00p 14850
05/08/2010 205.00p 205.00p 202.00p 205.00p 36169
04/08/2010 202.75p 204.00p 200.51p 202.50p 56114
03/08/2010 202.00p 202.75p 200.00p 202.75p 53413
02/08/2010 200.75p 202.90p 200.00p 202.00p 18295
30/07/2010 200.00p 201.00p 200.00p 200.75p 22111
29/07/2010 202.25p 204.00p 201.00p 202.00p 28077
28/07/2010 203.00p 204.90p 200.25p 202.25p 29560
27/07/2010 204.00p 204.00p 201.00p 203.00p 44548
26/07/2010 197.25p 202.00p 197.25p 200.75p 46269
23/07/2010 197.25p 202.00p 197.25p 197.25p 55974
22/07/2010 200.00p 202.00p 199.50p 199.50p 20344
21/07/2010 200.00p 201.00p 197.50p 198.50p 98283
20/07/2010 197.00p 199.99p 197.00p 197.50p 105996
19/07/2010 199.00p 201.00p 197.00p 199.00p 110252
16/07/2010 202.00p 202.00p 199.20p 199.50p 32262
15/07/2010 201.00p 202.50p 199.00p 200.00p 56284
14/07/2010 200.00p 202.00p 199.00p 200.25p 20205
13/07/2010 200.00p 202.25p 196.51p 201.50p 81781
12/07/2010 198.00p 198.50p 195.03p 198.50p 57199
09/07/2010 198.00p 198.00p 195.03p 198.00p 26018
08/07/2010 193.00p 196.50p 193.00p 195.50p 44000
07/07/2010 190.00p 191.50p 187.00p 189.50p 152437
06/07/2010 187.50p 190.25p 186.30p 190.25p 168049
05/07/2010 183.00p 187.00p 183.00p 186.25p 10005
02/07/2010 184.00p 186.25p 183.00p 186.00p 22226
01/07/2010 184.00p 187.00p 183.00p 183.50p 886262
30/06/2010 181.00p 185.00p 180.19p 183.75p 130547
29/06/2010 180.50p 181.00p 178.50p 181.00p 48358
28/06/2010 185.00p 185.00p 183.00p 183.00p 20962
25/06/2010 185.00p 185.00p 183.00p 184.00p 14101
24/06/2010 185.50p 186.50p 184.50p 185.00p 48831
23/06/2010 188.00p 189.70p 185.50p 186.25p 110288
22/06/2010 192.00p 192.00p 189.20p 190.00p 19991
21/06/2010 193.00p 195.50p 192.10p 193.00p 19088
18/06/2010 193.00p 193.00p 191.10p 193.00p 32788
17/06/2010 191.00p 193.00p 191.00p 191.50p 13869
16/06/2010 192.50p 195.99p 191.00p 192.50p 63845
15/06/2010 193.00p 195.00p 192.50p 192.50p 14594
14/06/2010 191.00p 194.00p 191.00p 192.50p 20338
11/06/2010 191.00p 193.00p 191.00p 191.00p 10487
10/06/2010 193.00p 193.00p 189.10p 191.00p 21439
09/06/2010 193.00p 193.00p 192.00p 193.00p 57981
08/06/2010 195.00p 196.15p 192.00p 192.00p 91992
07/06/2010 199.50p 200.00p 195.00p 197.00p 45558
04/06/2010 203.00p 203.00p 197.75p 197.75p 44766
03/06/2010 202.00p 203.00p 198.50p 200.00p 22912
02/06/2010 194.00p 195.50p 192.00p 195.50p 99600
01/06/2010 195.00p 197.50p 195.00p 196.00p 52200
28/05/2010 197.00p 197.00p 194.00p 196.25p 48956
27/05/2010 192.75p 194.50p 192.75p 194.50p 0
26/05/2010 189.00p 193.00p 189.00p 192.75p 37924
25/05/2010 186.50p 188.40p 185.00p 188.25p 1768
24/05/2010 192.00p 193.00p 191.00p 193.00p 4412
21/05/2010 191.00p 192.00p 188.00p 192.00p 15242
20/05/2010 196.00p 196.00p 192.50p 192.50p 28479
19/05/2010 198.50p 198.50p 195.00p 196.00p 37315
18/05/2010 200.00p 201.75p 197.00p 199.50p 74228
17/05/2010 199.00p 199.81p 198.50p 199.50p 592
14/05/2010 199.00p 200.00p 199.00p 200.00p 22272
13/05/2010 200.50p 203.31p 200.00p 201.50p 3961
12/05/2010 199.00p 202.31p 198.00p 200.50p 2646
11/05/2010 200.00p 200.00p 197.00p 199.00p 10483
10/05/2010 197.00p 204.00p 197.00p 204.00p 24159
07/05/2010 191.00p 193.00p 189.25p 189.25p 20105
06/05/2010 200.50p 200.50p 196.50p 198.00p 4061
05/05/2010 197.00p 200.50p 197.00p 198.00p 13975
04/05/2010 203.00p 203.00p 201.25p 201.25p 9521
30/04/2010 205.25p 205.74p 203.49p 205.00p 17098
29/04/2010 207.00p 209.00p 207.00p 207.00p 32497
28/04/2010 207.75p 209.50p 206.37p 208.25p 61536
27/04/2010 211.75p 213.50p 207.25p 207.25p 45794
26/04/2010 213.50p 215.74p 212.51p 213.75p 13376
23/04/2010 212.00p 214.80p 212.00p 213.50p 29205
22/04/2010 213.00p 214.75p 212.00p 213.00p 18891
21/04/2010 217.00p 217.00p 214.00p 216.00p 141029
20/04/2010 213.00p 216.00p 213.00p 215.50p 28410
19/04/2010 217.00p 217.00p 215.00p 215.00p 11142
16/04/2010 218.00p 221.79p 215.52p 217.00p 15412
15/04/2010 218.00p 221.00p 218.00p 221.00p 3835
14/04/2010 218.00p 222.79p 218.00p 220.50p 12178
13/04/2010 218.00p 221.79p 218.00p 220.00p 4413
12/04/2010 220.00p 222.29p 220.00p 221.25p 11191
09/04/2010 217.00p 219.00p 215.52p 219.00p 20149
08/04/2010 213.00p 216.25p 213.00p 216.25p 28236
07/04/2010 217.00p 218.00p 216.60p 217.00p 26106
06/04/2010 217.50p 218.00p 216.75p 218.00p 27924
01/04/2010 216.00p 216.80p 216.00p 216.50p 6374
31/03/2010 218.00p 218.25p 217.01p 217.50p 316505
30/03/2010 212.00p 217.00p 208.91p 216.50p 151148
29/03/2010 212.00p 212.00p 209.45p 212.00p 3269
26/03/2010 211.00p 211.00p 209.00p 210.50p 9393
25/03/2010 208.50p 211.00p 207.60p 211.00p 7682
24/03/2010 208.50p 209.00p 207.00p 208.50p 37899
23/03/2010 211.00p 211.00p 208.01p 209.00p 58629
22/03/2010 208.00p 210.50p 208.00p 208.75p 32940
19/03/2010 212.00p 212.00p 210.00p 212.00p 77181
18/03/2010 210.00p 211.90p 210.00p 211.25p 10945
17/03/2010 211.00p 212.25p 210.00p 211.50p 11232
16/03/2010 211.00p 211.00p 211.00p 211.00p 50069
15/03/2010 215.00p 215.00p 211.75p 212.00p 9877
12/03/2010 214.00p 216.00p 212.76p 214.00p 32435
11/03/2010 214.00p 215.00p 210.75p 212.00p 15469
10/03/2010 213.50p 215.50p 210.10p 212.00p 27187
09/03/2010 213.00p 213.50p 208.74p 211.75p 47891
08/03/2010 212.00p 212.75p 207.74p 212.50p 33757
05/03/2010 207.00p 210.00p 205.73p 209.50p 70825
04/03/2010 204.00p 206.50p 204.00p 206.50p 16001
03/03/2010 201.50p 207.00p 201.50p 204.00p 55005
02/03/2010 202.75p 203.25p 200.26p 203.25p 6371
01/03/2010 201.00p 203.81p 200.71p 202.75p 2436
26/02/2010 200.00p 202.00p 200.00p 201.00p 8052
25/02/2010 199.00p 200.75p 198.21p 200.50p 33753
24/02/2010 197.25p 200.25p 197.25p 199.50p 25421
23/02/2010 202.00p 203.81p 200.25p 200.25p 208
22/02/2010 201.75p 203.81p 199.71p 202.00p 584
19/02/2010 201.25p 204.00p 196.20p 201.75p 53129
18/02/2010 198.00p 201.00p 194.55p 198.00p 54016
17/02/2010 195.00p 197.50p 192.85p 194.50p 35790
16/02/2010 192.25p 194.80p 192.00p 194.50p 2054
15/02/2010 193.00p 195.00p 192.80p 194.75p 16551
12/02/2010 192.25p 192.25p 191.25p 192.25p 6935
11/02/2010 192.00p 193.75p 190.50p 192.00p 24909
10/02/2010 191.00p 192.31p 190.54p 191.00p 11378
09/02/2010 190.25p 191.50p 190.25p 191.50p 10231
08/02/2010 193.25p 193.31p 190.75p 191.50p 8209
05/02/2010 192.00p 192.25p 190.50p 190.50p 25185
04/02/2010 193.50p 194.50p 192.00p 192.00p 19920
03/02/2010 197.75p 197.75p 192.25p 197.00p 24238
02/02/2010 195.00p 195.00p 192.25p 195.00p 13130
01/02/2010 193.00p 194.50p 192.75p 194.50p 8018
29/01/2010 195.00p 195.00p 192.25p 193.25p 8447
28/01/2010 196.00p 196.00p 194.25p 195.00p 5674
27/01/2010 196.00p 196.25p 194.00p 194.75p 43017
26/01/2010 198.50p 198.50p 197.01p 198.00p 5007
25/01/2010 201.75p 201.75p 199.25p 199.25p 8343
22/01/2010 202.75p 204.50p 200.00p 200.00p 16957
21/01/2010 207.75p 207.75p 203.50p 204.50p 8732
20/01/2010 207.00p 209.50p 205.50p 205.50p 10380
19/01/2010 208.50p 208.75p 207.10p 208.75p 6974
18/01/2010 207.00p 209.50p 207.00p 208.50p 7438
15/01/2010 208.50p 211.90p 207.00p 207.00p 6312
14/01/2010 209.00p 211.90p 209.00p 209.00p 8388
13/01/2010 210.00p 211.90p 208.25p 209.75p 8452
12/01/2010 213.00p 213.00p 210.10p 211.25p 4969
11/01/2010 211.50p 214.00p 210.50p 213.25p 65018
08/01/2010 210.50p 211.50p 210.50p 211.00p 12500
07/01/2010 210.50p 210.50p 207.70p 210.00p 12772
06/01/2010 208.75p 210.29p 208.75p 209.25p 3717
05/01/2010 208.75p 210.00p 207.20p 208.75p 7298
04/01/2010 210.00p 210.79p 208.75p 208.75p 7195
31/12/2009 206.50p 209.79p 206.50p 208.25p 60958
30/12/2009 197.00p 205.75p 197.00p 205.75p 63529
29/12/2009 196.00p 198.80p 195.49p 196.75p 27600
24/12/2009 196.00p 196.00p 194.74p 195.25p 5430
23/12/2009 194.00p 195.49p 192.48p 194.00p 4505
22/12/2009 194.00p 194.00p 192.48p 194.00p 12556
21/12/2009 193.00p 194.00p 193.00p 194.00p 7262
18/12/2009 196.00p 196.49p 193.49p 196.00p 8218
17/12/2009 194.00p 195.00p 193.00p 195.00p 11384
16/12/2009 195.00p 198.79p 195.00p 197.00p 16570
15/12/2009 197.00p 200.00p 195.49p 197.00p 8803
14/12/2009 198.00p 198.50p 197.50p 197.50p 23395
11/12/2009 200.00p 201.00p 198.25p 198.25p 5500
10/12/2009 198.25p 199.30p 196.49p 197.75p 20936
09/12/2009 197.00p 200.30p 195.99p 198.25p 26129
08/12/2009 200.00p 203.50p 199.00p 200.00p 37659
07/12/2009 201.00p 201.75p 200.00p 201.75p 13844
04/12/2009 200.00p 203.50p 200.00p 203.50p 10003
03/12/2009 203.00p 204.00p 200.00p 200.00p 28497
02/12/2009 200.00p 201.90p 198.50p 200.75p 17390
01/12/2009 198.00p 200.00p 197.00p 200.00p 18853
30/11/2009 192.50p 196.00p 192.50p 196.00p 34254
27/11/2009 196.00p 196.00p 194.00p 195.50p 16219
26/11/2009 199.00p 199.50p 196.99p 198.25p 17673
25/11/2009 204.00p 205.38p 202.50p 204.50p 16687
24/11/2009 203.00p 203.00p 198.00p 202.50p 51662
23/11/2009 200.25p 204.10p 200.25p 202.50p 9591
20/11/2009 201.00p 204.60p 199.00p 200.25p 13804
19/11/2009 201.50p 202.75p 201.50p 202.75p 2576
18/11/2009 205.00p 206.10p 202.51p 203.50p 15797
17/11/2009 205.00p 205.00p 202.25p 204.00p 130
16/11/2009 203.50p 205.00p 203.50p 205.00p 14725
13/11/2009 200.25p 202.10p 200.00p 200.00p 5

*Close Price adjusted for both dividends and splits