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
15/03/2016 250.50p 250.50p 248.00p 250.50p 39253
14/03/2016 252.00p 252.00p 247.88p 252.00p 65471
11/03/2016 252.00p 252.00p 248.19p 251.50p 20244
10/03/2016 251.00p 253.50p 246.25p 246.25p 77110
09/03/2016 251.00p 252.50p 251.00p 252.50p 22094
08/03/2016 251.50p 252.50p 251.00p 252.50p 32041
07/03/2016 251.00p 252.50p 249.55p 252.50p 111533
04/03/2016 251.00p 252.50p 250.75p 251.00p 27320
03/03/2016 251.50p 251.50p 248.00p 248.00p 44408
02/03/2016 247.00p 250.00p 247.00p 247.00p 20032
01/03/2016 243.25p 247.00p 243.25p 244.00p 75220
29/02/2016 245.00p 245.75p 243.37p 245.00p 7937
26/02/2016 243.50p 248.00p 243.50p 245.75p 27578
25/02/2016 240.00p 241.00p 240.00p 240.00p 40259
24/02/2016 238.00p 243.20p 238.00p 238.00p 22567
23/02/2016 246.50p 246.50p 242.50p 242.50p 22559
22/02/2016 245.00p 247.00p 243.22p 245.00p 26494
19/02/2016 241.00p 245.00p 241.00p 243.00p 27688
18/02/2016 245.00p 245.00p 241.00p 241.00p 17920
17/02/2016 241.00p 244.00p 239.75p 241.00p 37362
16/02/2016 243.00p 243.00p 239.00p 240.50p 28959
15/02/2016 240.00p 240.65p 238.25p 238.25p 54205
12/02/2016 238.00p 240.00p 234.00p 235.00p 38450
11/02/2016 234.25p 237.00p 234.25p 237.00p 18250
10/02/2016 235.75p 238.43p 235.75p 235.75p 12819
09/02/2016 238.00p 241.20p 235.41p 235.50p 26245
08/02/2016 243.00p 243.00p 239.50p 239.50p 35736
05/02/2016 243.00p 247.00p 242.44p 245.00p 4658
04/02/2016 242.00p 244.92p 242.00p 242.00p 14452
03/02/2016 243.50p 246.22p 241.00p 241.00p 31705
02/02/2016 252.75p 252.75p 245.00p 246.50p 28047
01/02/2016 249.00p 252.20p 249.00p 249.00p 27634
29/01/2016 248.00p 252.25p 246.00p 249.00p 21434
28/01/2016 248.00p 248.00p 244.00p 244.00p 35832
27/01/2016 244.75p 246.83p 243.00p 244.75p 10512
26/01/2016 242.50p 243.00p 242.00p 243.00p 44241
25/01/2016 246.25p 246.25p 243.50p 246.25p 16245
22/01/2016 243.30p 244.83p 235.00p 243.50p 17992
21/01/2016 235.00p 239.50p 235.00p 235.00p 11408
20/01/2016 236.44p 238.30p 234.75p 234.75p 28427
19/01/2016 242.50p 245.99p 242.25p 242.25p 25063
18/01/2016 240.75p 246.45p 240.75p 240.75p 55895
15/01/2016 247.50p 252.01p 244.00p 244.00p 30172
14/01/2016 251.00p 253.00p 248.00p 249.00p 10273
13/01/2016 254.00p 254.45p 250.00p 254.00p 34470
12/01/2016 250.75p 251.05p 247.22p 250.75p 20241
11/01/2016 250.50p 250.50p 248.62p 250.50p 24535
08/01/2016 251.00p 252.40p 250.06p 250.75p 28476
07/01/2016 252.50p 252.50p 247.20p 251.00p 8847
06/01/2016 258.50p 258.50p 254.00p 254.00p 15534
05/01/2016 255.00p 259.00p 255.00p 255.00p 21592
04/01/2016 260.00p 260.00p 257.00p 258.00p 38031
31/12/2015 263.75p 263.75p 262.00p 263.75p 4211
30/12/2015 263.31p 263.31p 262.00p 263.00p 22261
29/12/2015 263.00p 264.75p 262.00p 263.00p 30102
24/12/2015 260.00p 260.50p 258.00p 260.50p 16340
23/12/2015 258.00p 260.00p 255.08p 258.00p 13693
22/12/2015 254.00p 256.38p 254.00p 254.00p 49467
21/12/2015 255.00p 259.00p 254.00p 254.00p 21931
18/12/2015 255.00p 256.00p 254.00p 256.00p 30339
17/12/2015 255.50p 257.00p 255.00p 255.00p 7910
16/12/2015 255.00p 255.00p 251.00p 254.75p 22206
15/12/2015 251.50p 253.25p 251.00p 252.75p 49527
14/12/2015 250.25p 254.14p 250.00p 251.00p 50161
11/12/2015 255.00p 255.00p 250.00p 252.00p 40184
10/12/2015 256.50p 261.12p 255.00p 256.63p 18657
09/12/2015 261.00p 261.50p 260.00p 261.12p 5795
08/12/2015 263.00p 264.00p 260.00p 261.50p 44884
07/12/2015 263.37p 265.00p 263.37p 264.88p 8966
04/12/2015 263.50p 264.75p 262.50p 264.50p 12162
03/12/2015 270.00p 271.00p 266.00p 266.75p 49408
02/12/2015 269.00p 271.00p 266.03p 270.62p 38650
01/12/2015 267.00p 267.69p 265.50p 267.25p 6304
30/11/2015 264.03p 265.75p 264.03p 265.75p 8723
27/11/2015 265.50p 265.50p 264.00p 265.50p 19984
26/11/2015 264.00p 266.13p 264.00p 266.13p 16351
25/11/2015 264.00p 264.00p 263.00p 264.00p 8969
24/11/2015 262.25p 264.50p 262.00p 262.88p 29545
23/11/2015 263.00p 264.37p 263.00p 263.00p 20563
20/11/2015 263.00p 264.00p 263.00p 263.50p 24930
19/11/2015 263.00p 264.00p 260.00p 262.00p 36501
18/11/2015 259.00p 260.50p 259.00p 259.00p 20149
17/11/2015 258.00p 260.00p 258.00p 259.00p 23476
16/11/2015 255.00p 257.00p 254.28p 256.50p 15753
13/11/2015 258.00p 259.70p 258.00p 258.00p 11762
12/11/2015 260.25p 263.00p 260.00p 260.50p 25716
11/11/2015 260.00p 264.00p 260.00p 260.00p 33035
10/11/2015 264.00p 265.50p 260.00p 260.00p 40154
09/11/2015 264.00p 266.48p 264.00p 264.00p 9883
06/11/2015 266.00p 267.00p 265.02p 266.00p 21542
05/11/2015 265.00p 266.00p 265.00p 265.00p 42668
04/11/2015 264.00p 267.59p 264.00p 265.00p 17812
03/11/2015 264.00p 268.00p 264.00p 264.00p 21740
02/11/2015 267.75p 268.00p 263.00p 268.00p 11983
30/10/2015 263.50p 268.00p 263.50p 266.25p 12323
29/10/2015 264.00p 268.00p 264.00p 264.25p 26162
28/10/2015 263.00p 267.50p 262.97p 267.50p 29331
27/10/2015 264.00p 266.00p 263.25p 266.00p 25676
26/10/2015 269.50p 269.50p 265.00p 268.00p 13928
23/10/2015 268.00p 269.00p 264.50p 269.00p 38573
22/10/2015 267.00p 267.00p 262.00p 267.00p 37950
21/10/2015 265.75p 267.00p 262.25p 263.25p 17775
20/10/2015 267.00p 267.00p 262.50p 267.00p 24698
19/10/2015 267.00p 267.00p 262.75p 267.00p 19794
16/10/2015 262.00p 264.50p 262.00p 264.50p 7807
15/10/2015 262.00p 263.00p 261.00p 263.00p 12703
14/10/2015 264.00p 264.00p 261.00p 264.00p 21679
13/10/2015 266.00p 266.00p 263.30p 266.00p 14678
12/10/2015 264.00p 267.00p 263.00p 267.00p 23438
09/10/2015 267.00p 267.00p 264.00p 267.00p 2231
08/10/2015 265.50p 265.50p 264.00p 265.50p 5621
07/10/2015 265.00p 267.00p 265.00p 267.00p 24485
06/10/2015 266.75p 266.75p 264.00p 266.75p 38302
05/10/2015 266.00p 266.00p 263.30p 266.00p 11492
02/10/2015 259.00p 261.00p 256.00p 260.00p 52903
01/10/2015 256.75p 262.00p 256.50p 256.50p 43444
30/09/2015 252.00p 256.00p 250.65p 256.00p 43976
29/09/2015 250.00p 251.00p 249.00p 250.00p 20132
28/09/2015 254.50p 254.50p 251.00p 253.50p 24908
25/09/2015 257.00p 257.12p 252.00p 256.25p 24777
24/09/2015 252.00p 256.75p 252.00p 252.00p 14555
23/09/2015 252.00p 256.00p 252.00p 252.00p 38444
22/09/2015 254.00p 256.25p 252.00p 252.00p 26962
21/09/2015 259.00p 259.00p 255.00p 256.00p 28006
18/09/2015 258.00p 259.00p 258.00p 259.00p 16532
17/09/2015 259.75p 260.00p 259.00p 259.75p 21570
16/09/2015 259.75p 260.00p 259.00p 259.50p 41895
15/09/2015 258.00p 259.00p 255.00p 259.00p 17740
14/09/2015 259.75p 259.75p 258.00p 259.75p 15916
11/09/2015 257.50p 258.50p 257.30p 258.50p 2574
10/09/2015 257.00p 260.00p 257.00p 258.00p 37712
09/09/2015 258.00p 260.50p 258.00p 260.00p 21361
08/09/2015 255.00p 258.00p 255.00p 256.50p 18612
07/09/2015 250.00p 253.75p 249.25p 253.75p 20969
04/09/2015 253.00p 253.00p 250.00p 251.50p 26135
03/09/2015 251.25p 254.75p 251.25p 253.00p 17906
02/09/2015 252.25p 255.38p 251.00p 252.25p 10909
01/09/2015 251.00p 255.00p 250.50p 251.00p 31381
28/08/2015 259.01p 260.00p 259.00p 259.50p 17251
27/08/2015 259.50p 259.70p 259.00p 259.50p 15740
26/08/2015 255.00p 255.69p 254.00p 255.12p 27735
25/08/2015 255.00p 257.50p 251.40p 256.00p 30177
24/08/2015 252.00p 254.00p 250.00p 251.00p 70762
21/08/2015 262.00p 264.00p 260.22p 261.00p 54659
20/08/2015 264.96p 265.00p 264.00p 264.75p 30414
19/08/2015 269.00p 269.00p 264.00p 265.50p 21125
18/08/2015 266.52p 269.20p 266.49p 268.50p 3209
17/08/2015 270.75p 271.00p 266.25p 268.50p 26934
14/08/2015 266.00p 268.56p 266.00p 267.50p 2417
13/08/2015 267.32p 268.00p 266.00p 268.00p 7745
12/08/2015 267.00p 268.50p 267.00p 267.25p 44271
11/08/2015 269.22p 271.00p 269.00p 270.00p 37235
10/08/2015 271.00p 271.00p 269.20p 271.00p 22273
07/08/2015 270.00p 270.00p 268.20p 269.50p 37275
06/08/2015 267.00p 270.00p 265.00p 269.00p 31295
05/08/2015 265.00p 265.65p 263.50p 265.00p 22991
04/08/2015 263.25p 265.04p 263.00p 264.50p 64062
03/08/2015 263.50p 266.00p 263.08p 263.75p 30751
31/07/2015 266.25p 266.25p 263.50p 264.88p 18174
30/07/2015 265.00p 266.50p 265.00p 265.00p 11223
29/07/2015 266.06p 266.06p 263.79p 264.88p 27663
28/07/2015 264.25p 268.00p 264.00p 264.00p 20993
27/07/2015 264.00p 267.20p 264.00p 265.50p 19396
24/07/2015 268.25p 270.00p 265.00p 267.50p 10286
23/07/2015 270.00p 270.00p 266.19p 270.00p 12555
22/07/2015 269.00p 269.00p 268.34p 269.00p 7615
21/07/2015 268.75p 272.00p 267.89p 268.75p 23691
20/07/2015 272.00p 272.50p 268.00p 268.00p 61374
17/07/2015 268.00p 269.75p 267.50p 268.75p 16985
16/07/2015 270.47p 270.55p 267.75p 269.75p 26419
15/07/2015 269.75p 270.47p 267.50p 268.75p 11869
14/07/2015 267.50p 269.75p 267.50p 267.50p 44873
13/07/2015 267.50p 269.88p 267.00p 267.50p 24490
10/07/2015 268.00p 268.00p 263.50p 268.00p 25396
09/07/2015 263.64p 264.00p 262.34p 263.50p 556
08/07/2015 264.00p 264.00p 261.00p 264.00p 29750
07/07/2015 262.00p 266.48p 261.00p 261.00p 19914
06/07/2015 266.50p 267.00p 262.00p 264.50p 63928
03/07/2015 268.00p 271.00p 267.00p 267.00p 29537
02/07/2015 270.75p 271.00p 268.00p 269.50p 19493
01/07/2015 266.50p 271.00p 266.50p 268.00p 69027
30/06/2015 265.00p 266.50p 264.00p 266.50p 208877
29/06/2015 266.00p 267.90p 264.90p 266.50p 38300
26/06/2015 269.25p 270.00p 269.25p 269.75p 6055
25/06/2015 270.50p 271.00p 269.00p 269.00p 31764
24/06/2015 271.00p 272.00p 270.37p 270.75p 14769
23/06/2015 272.00p 272.00p 269.00p 270.00p 30004
22/06/2015 270.00p 270.50p 269.00p 269.75p 36331
19/06/2015 268.25p 268.50p 265.00p 268.50p 19200
18/06/2015 268.75p 269.00p 265.25p 269.00p 22907
17/06/2015 266.25p 269.75p 265.00p 269.75p 46865
16/06/2015 268.25p 268.25p 266.00p 266.00p 24252
15/06/2015 266.25p 267.45p 265.25p 266.00p 16632
12/06/2015 270.50p 270.50p 267.00p 267.00p 40152
11/06/2015 268.25p 269.93p 267.50p 267.50p 34303
10/06/2015 268.00p 271.75p 268.00p 268.00p 46500
09/06/2015 271.75p 271.75p 268.00p 268.00p 33854
08/06/2015 271.50p 271.50p 270.50p 270.50p 25353
05/06/2015 270.00p 270.96p 269.00p 269.00p 15899
04/06/2015 271.00p 272.75p 269.09p 271.00p 44315

*Close Price adjusted for both dividends and splits