BMO Global Smaller Companies (BGSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Global Smaller Companies

Date Open High Low Close* Volume
25/03/2008 35.50p 35.65p 35.30p 35.50p 127140
20/03/2008 34.20p 35.20p 34.00p 34.50p 174210
19/03/2008 35.30p 35.40p 35.00p 35.20p 707860
18/03/2008 34.85p 35.00p 34.40p 35.00p 136950
17/03/2008 34.50p 36.00p 34.00p 34.40p 109460
14/03/2008 36.00p 36.00p 36.00p 36.00p 121900
13/03/2008 35.50p 36.50p 35.10p 35.80p 615610
12/03/2008 35.30p 36.30p 35.20p 36.30p 93580
11/03/2008 35.20p 36.20p 35.20p 35.20p 44680
10/03/2008 35.50p 36.20p 35.00p 36.20p 100980
07/03/2008 35.50p 36.80p 35.50p 35.50p 122380
06/03/2008 37.10p 37.20p 36.00p 36.80p 75840
05/03/2008 37.20p 37.20p 37.20p 37.20p 56590
04/03/2008 36.30p 37.00p 36.30p 36.60p 63580
03/03/2008 37.65p 37.65p 37.00p 37.00p 50000
29/02/2008 37.80p 38.00p 37.65p 37.65p 22180
28/02/2008 38.20p 38.20p 38.00p 38.00p 88710
27/02/2008 38.00p 38.20p 38.00p 38.00p 338700
26/02/2008 38.20p 38.40p 38.15p 38.15p 318690
25/02/2008 38.20p 38.20p 37.75p 37.75p 19610
22/02/2008 37.30p 38.00p 37.30p 37.75p 166210
21/02/2008 37.50p 37.65p 37.50p 37.65p 108230
20/02/2008 37.60p 38.10p 37.50p 37.50p 12790
19/02/2008 37.80p 38.23p 37.80p 38.10p 561060
18/02/2008 36.80p 36.80p 36.80p 36.80p 1360
15/02/2008 37.05p 37.50p 36.80p 36.80p 195370
14/02/2008 37.80p 38.00p 36.95p 38.00p 145830
13/02/2008 37.00p 37.60p 36.60p 37.60p 367630
12/02/2008 36.90p 37.40p 36.80p 37.20p 381240
11/02/2008 36.60p 36.90p 36.30p 36.75p 84810
08/02/2008 36.80p 36.80p 36.43p 36.80p 37390
07/02/2008 36.15p 36.68p 36.15p 36.43p 123350
06/02/2008 35.50p 36.90p 35.50p 36.70p 71970
05/02/2008 37.00p 37.00p 36.32p 36.90p 44220
04/02/2008 36.00p 36.80p 36.00p 36.77p 222100
01/02/2008 35.20p 35.70p 34.90p 35.70p 122490
31/01/2008 34.50p 34.90p 34.35p 34.90p 318890
30/01/2008 35.00p 35.00p 34.85p 34.85p 41660
29/01/2008 35.00p 35.35p 34.60p 35.35p 343600
28/01/2008 35.12p 35.20p 34.20p 34.80p 413220
25/01/2008 35.08p 35.70p 34.60p 35.20p 239450
24/01/2008 34.15p 34.70p 34.13p 34.60p 870840
23/01/2008 33.90p 34.80p 33.80p 33.97p 203380
22/01/2008 33.50p 34.40p 32.50p 34.40p 335340
21/01/2008 34.00p 34.78p 33.30p 34.10p 130880
18/01/2008 35.00p 35.80p 34.70p 34.78p 225370
17/01/2008 35.70p 36.30p 35.30p 35.80p 309930
16/01/2008 36.10p 36.70p 36.10p 36.25p 441110
15/01/2008 36.70p 37.00p 35.73p 36.68p 300730
14/01/2008 37.40p 37.40p 37.20p 37.20p 48080
11/01/2008 37.20p 38.00p 36.90p 37.40p 142410
10/01/2008 38.05p 38.05p 38.00p 38.00p 55590
09/01/2008 37.70p 38.05p 37.70p 38.05p 27690
08/01/2008 39.00p 39.00p 38.50p 38.50p 148210
07/01/2008 38.68p 38.68p 38.40p 38.40p 46600
04/01/2008 38.75p 38.75p 38.68p 38.68p 50960
03/01/2008 38.80p 38.80p 38.75p 38.75p 64810
02/01/2008 38.90p 38.90p 38.70p 38.70p 36650
31/12/2007 38.80p 38.90p 38.80p 38.90p 3360
28/12/2007 39.40p 39.40p 38.45p 38.45p 26810
27/12/2007 39.25p 39.25p 38.85p 38.85p 50760
24/12/2007 39.10p 39.25p 39.10p 39.25p 20180
21/12/2007 38.50p 38.80p 38.50p 38.80p 139750
20/12/2007 38.00p 38.60p 38.00p 38.60p 325720
19/12/2007 37.65p 38.40p 37.20p 38.40p 287220
18/12/2007 38.00p 38.25p 37.13p 38.05p 323480
17/12/2007 37.20p 38.35p 36.80p 37.80p 456990
14/12/2007 38.00p 38.35p 37.40p 38.35p 199780
13/12/2007 38.60p 39.00p 37.30p 38.25p 484160
12/12/2007 39.00p 39.60p 39.00p 39.00p 245460
11/12/2007 39.50p 39.50p 39.50p 39.60p 38090
10/12/2007 39.10p 39.48p 38.80p 39.55p 514030
07/12/2007 39.00p 39.70p 38.70p 39.70p 367970
06/12/2007 39.00p 39.00p 38.30p 38.70p 363120
05/12/2007 39.00p 39.30p 38.30p 39.30p 345870
04/12/2007 38.90p 38.90p 38.40p 38.40p 137000
03/12/2007 39.60p 39.60p 39.60p 39.25p 540
30/11/2007 38.50p 39.12p 38.50p 39.55p 533040
29/11/2007 38.20p 38.80p 38.20p 38.80p 298140
28/11/2007 37.00p 38.00p 37.00p 37.35p 583340
27/11/2007 37.30p 37.85p 37.20p 37.70p 50950
26/11/2007 37.90p 37.90p 37.70p 38.00p 139000
23/11/2007 37.90p 38.60p 37.90p 38.60p 329500
22/11/2007 38.00p 38.00p 38.00p 38.38p 75240
21/11/2007 40.50p 41.08p 38.80p 38.65p 240600
20/11/2007 41.75p 41.75p 40.75p 41.08p 58440
19/11/2007 41.73p 41.73p 41.73p 41.25p 31520
16/11/2007 41.95p 41.95p 41.95p 41.73p 9590
15/11/2007 42.00p 42.40p 41.50p 41.95p 490860
14/11/2007 42.30p 42.40p 42.00p 42.40p 359200
13/11/2007 41.60p 41.60p 41.60p 41.85p 123800
12/11/2007 40.90p 41.40p 40.90p 40.90p 168700
09/11/2007 41.60p 42.45p 41.10p 41.20p 163120
08/11/2007 42.20p 42.20p 41.50p 41.50p 207560
07/11/2007 43.40p 43.40p 42.50p 42.50p 268490
06/11/2007 43.40p 43.40p 42.80p 43.00p 209320
05/11/2007 43.40p 43.40p 42.70p 43.15p 115510
02/11/2007 43.50p 43.50p 43.50p 43.75p 138600
01/11/2007 44.40p 44.60p 43.80p 44.23p 335310
31/10/2007 43.90p 44.58p 43.90p 44.58p 115670
30/10/2007 44.20p 44.60p 44.20p 44.43p 334450
29/10/2007 44.30p 44.60p 44.30p 44.55p 129800
26/10/2007 44.13p 44.13p 44.13p 44.15p 165880
25/10/2007 43.40p 43.40p 43.40p 44.13p 69910
24/10/2007 42.80p 43.00p 42.60p 42.80p 377200
23/10/2007 42.00p 42.60p 42.00p 42.60p 12334780
22/10/2007 41.40p 42.35p 41.37p 41.87p 239820
19/10/2007 43.55p 43.55p 43.55p 42.80p 76410
18/10/2007 43.80p 44.00p 43.80p 43.55p 1257060
17/10/2007 44.40p 44.60p 44.23p 44.50p 498770
16/10/2007 44.63p 44.63p 43.80p 44.23p 618990
15/10/2007 44.30p 45.20p 44.10p 44.50p 349310
12/10/2007 45.20p 45.20p 45.20p 45.20p 102080
11/10/2007 44.20p 45.19p 44.20p 44.80p 74520
10/10/2007 44.50p 44.50p 44.50p 44.65p 99460
09/10/2007 44.10p 44.20p 44.10p 44.50p 242760
08/10/2007 43.20p 44.00p 43.20p 44.00p 787120
05/10/2007 43.00p 43.40p 43.00p 43.40p 360700
04/10/2007 43.10p 43.10p 43.10p 42.90p 106760
03/10/2007 42.40p 43.05p 42.40p 43.10p 391440
02/10/2007 42.55p 42.80p 42.40p 42.85p 282420
01/10/2007 42.50p 42.50p 42.50p 42.45p 1568120
28/09/2007 42.60p 42.60p 42.50p 42.55p 124650
27/09/2007 42.65p 42.90p 42.65p 42.75p 384170
26/09/2007 42.40p 42.80p 42.10p 42.80p 510880
25/09/2007 42.10p 42.10p 41.80p 42.65p 750550
24/09/2007 42.68p 42.68p 42.68p 42.68p 87400
21/09/2007 43.00p 43.00p 42.20p 42.68p 209040
20/09/2007 42.50p 42.98p 42.20p 42.98p 162320
19/09/2007 42.70p 43.47p 42.50p 43.00p 235650
18/09/2007 42.10p 42.10p 42.10p 42.35p 81870
17/09/2007 42.30p 42.30p 42.30p 42.10p 155970
14/09/2007 42.00p 42.30p 42.00p 42.30p 578470
13/09/2007 42.80p 42.80p 42.80p 42.50p 297750
12/09/2007 42.70p 42.70p 42.70p 42.80p 282490
11/09/2007 42.78p 42.98p 42.78p 42.98p 362820
10/09/2007 42.20p 42.20p 42.20p 42.50p 711720
07/09/2007 43.23p 43.23p 42.20p 42.58p 586400
06/09/2007 43.67p 43.67p 43.67p 43.43p 36970
05/09/2007 43.23p 43.23p 43.10p 43.40p 952820
04/09/2007 43.50p 43.50p 43.50p 43.50p 125950
03/09/2007 43.47p 43.50p 43.47p 43.40p 88530
31/08/2007 43.18p 43.30p 43.18p 43.30p 310660
30/08/2007 42.30p 42.30p 42.30p 42.62p 167410
29/08/2007 42.20p 42.20p 41.90p 42.25p 95480
28/08/2007 42.53p 42.53p 42.35p 42.60p 471900
24/08/2007 43.18p 43.20p 42.53p 42.85p 152770
23/08/2007 43.00p 43.18p 42.50p 42.82p 624370
22/08/2007 41.90p 41.90p 41.90p 42.18p 5283150
21/08/2007 42.60p 42.60p 42.60p 42.25p 49980
20/08/2007 41.98p 42.60p 41.82p 42.60p 1384420
17/08/2007 41.70p 42.05p 41.62p 41.82p 825630
16/08/2007 41.80p 42.00p 41.28p 42.05p 1146650
15/08/2007 43.18p 43.18p 43.18p 42.85p 295390
14/08/2007 43.60p 43.60p 43.60p 43.15p 234790
13/08/2007 43.02p 43.60p 43.02p 43.60p 154470
10/08/2007 43.90p 43.90p 43.00p 43.02p 231810
09/08/2007 44.43p 44.43p 44.33p 44.55p 182560
08/08/2007 45.20p 45.20p 45.20p 44.95p 50030
07/08/2007 44.58p 44.58p 44.58p 44.55p 163340
06/08/2007 44.58p 44.60p 44.58p 44.58p 1293920
03/08/2007 44.50p 44.50p 44.20p 44.50p 158750
02/08/2007 45.37p 45.37p 45.37p 44.95p 63940
01/08/2007 44.43p 44.97p 44.40p 44.97p 285050
31/07/2007 45.10p 45.48p 44.53p 45.48p 132710
30/07/2007 44.55p 44.55p 44.55p 44.55p 150720
27/07/2007 44.13p 44.13p 44.10p 44.55p 169280
26/07/2007 45.70p 45.70p 44.80p 45.30p 766910
25/07/2007 46.22p 46.22p 45.90p 46.15p 369140
24/07/2007 46.70p 46.70p 46.30p 46.90p 217030
23/07/2007 47.40p 47.40p 46.90p 47.08p 307120
20/07/2007 47.30p 47.30p 47.00p 47.10p 280350
19/07/2007 47.50p 47.50p 47.50p 47.53p 417070
18/07/2007 47.50p 47.80p 47.50p 47.60p 838910
17/07/2007 47.50p 47.50p 47.50p 47.50p 107100
16/07/2007 47.60p 47.62p 47.60p 47.80p 61100
13/07/2007 47.42p 47.42p 46.80p 47.55p 142790
12/07/2007 46.43p 46.43p 46.25p 46.25p 743460
11/07/2007 46.50p 46.50p 46.47p 46.75p 550890
10/07/2007 47.02p 47.02p 47.02p 46.75p 191170
09/07/2007 47.00p 47.02p 47.00p 47.10p 815050
06/07/2007 46.17p 46.80p 46.17p 46.80p 284820
05/07/2007 45.70p 45.70p 45.50p 45.90p 676460
04/07/2007 46.10p 46.10p 46.10p 45.90p 485090
03/07/2007 46.00p 46.20p 45.90p 46.10p 361290
02/07/2007 45.35p 45.60p 45.35p 45.60p 165500
29/06/2007 45.10p 46.00p 44.60p 45.35p 794690
28/06/2007 45.12p 45.20p 45.12p 45.45p 290330
27/06/2007 46.25p 46.25p 45.10p 45.48p 726690
26/06/2007 46.60p 46.60p 46.40p 46.80p 233110
25/06/2007 47.40p 47.40p 47.40p 47.00p 32950
22/06/2007 47.00p 47.40p 46.80p 47.40p 217680
21/06/2007 46.60p 46.60p 46.40p 46.60p 337280
20/06/2007 47.33p 47.33p 47.33p 47.33p 268850
19/06/2007 46.80p 46.80p 46.80p 47.33p 61410
18/06/2007 47.38p 47.38p 47.38p 47.47p 98430
15/06/2007 47.30p 47.30p 47.00p 47.38p 139680
14/06/2007 46.82p 46.45p 46.45p 46.85p 9830230
13/06/2007 46.45p 46.45p 46.45p 46.82p 375820
12/06/2007 47.28p 47.28p 47.28p 47.10p 217710

*Close Price adjusted for both dividends and splits