BMO Managed Portfolio Trust Inc Shs (BMPI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Managed Portfolio Trust Inc Shs

Date Open High Low Close* Volume
10/02/2020 144.00p 144.27p 143.00p 144.00p 38151
07/02/2020 144.00p 144.50p 143.00p 144.00p 13928
06/02/2020 143.50p 144.00p 142.00p 144.00p 14892
05/02/2020 143.00p 144.00p 142.06p 143.50p 144661
04/02/2020 143.00p 143.00p 142.00p 143.00p 82288
03/02/2020 143.00p 143.00p 142.00p 143.00p 2694
31/01/2020 143.00p 144.00p 142.00p 144.00p 8564
30/01/2020 143.50p 143.50p 142.00p 143.00p 17611
29/01/2020 143.50p 143.50p 143.30p 143.50p 11859
28/01/2020 143.00p 143.50p 142.70p 143.50p 112428
27/01/2020 143.50p 144.00p 142.50p 143.00p 22776
24/01/2020 144.50p 145.80p 144.00p 145.00p 66048
23/01/2020 145.00p 146.00p 145.00p 145.00p 10881
22/01/2020 145.00p 145.80p 144.28p 145.00p 13888
21/01/2020 144.50p 145.50p 143.00p 145.00p 6637
20/01/2020 144.50p 145.61p 143.00p 144.50p 19179
17/01/2020 144.00p 146.00p 143.42p 144.50p 9956
16/01/2020 144.00p 144.75p 143.22p 144.00p 27868
15/01/2020 144.00p 144.75p 144.00p 144.00p 4759
14/01/2020 142.50p 145.00p 142.50p 144.00p 8214
13/01/2020 142.50p 143.69p 142.00p 142.50p 242546
10/01/2020 142.50p 144.00p 142.25p 142.50p 8556
09/01/2020 142.50p 143.76p 142.50p 142.50p 72828
08/01/2020 142.50p 144.00p 141.99p 142.50p 21604
07/01/2020 142.50p 144.00p 141.98p 142.50p 4165
06/01/2020 142.50p 142.50p 141.98p 142.50p 2207
03/01/2020 142.50p 143.79p 142.50p 142.50p 54406
02/01/2020 142.50p 144.00p 141.98p 142.50p 18676
01/01/2020 142.50p 143.78p 141.50p 142.50p 27225
31/12/2019 142.50p 143.78p 141.50p 142.50p 27225
30/12/2019 142.50p 144.00p 141.90p 142.50p 29255
27/12/2019 142.50p 143.78p 141.25p 142.50p 20046
26/12/2019 142.50p 144.00p 142.50p 142.50p 1544
25/12/2019 142.50p 144.00p 142.50p 142.50p 1544
24/12/2019 142.50p 144.00p 142.50p 142.50p 1544
23/12/2019 142.50p 144.00p 141.90p 142.50p 17149
20/12/2019 142.50p 143.80p 141.90p 142.50p 27441
19/12/2019 142.50p 143.82p 141.00p 142.50p 33800
18/12/2019 143.50p 145.00p 142.90p 143.50p 13536
17/12/2019 143.00p 144.82p 142.00p 143.50p 20123
16/12/2019 141.50p 144.00p 140.81p 143.00p 23328
13/12/2019 137.50p 142.00p 137.50p 141.50p 28395
12/12/2019 137.50p 138.82p 136.50p 137.50p 17983
11/12/2019 137.50p 138.82p 136.76p 137.50p 11259
10/12/2019 137.50p 138.66p 136.76p 137.50p 11763
09/12/2019 137.50p 138.69p 136.70p 137.50p 38694
06/12/2019 137.50p 138.69p 136.25p 137.50p 13542
05/12/2019 137.50p 139.00p 136.60p 137.50p 17551
04/12/2019 137.50p 137.50p 136.50p 137.50p 7476
03/12/2019 137.50p 138.97p 137.26p 137.50p 9875
02/12/2019 137.50p 139.00p 137.50p 137.50p 11087
29/11/2019 137.00p 139.00p 137.00p 137.50p 6657
28/11/2019 136.50p 137.97p 136.50p 137.00p 14098
27/11/2019 136.50p 138.00p 136.50p 136.50p 15571
26/11/2019 136.50p 137.97p 136.50p 136.50p 20155
25/11/2019 136.50p 136.60p 135.00p 136.50p 11176
22/11/2019 136.50p 138.00p 136.50p 136.50p 11139
21/11/2019 136.50p 137.97p 135.50p 136.50p 8884
20/11/2019 136.50p 137.97p 135.25p 136.50p 1610
19/11/2019 136.50p 138.00p 136.50p 136.50p 8998
18/11/2019 136.50p 138.00p 135.00p 136.50p 233991
15/11/2019 136.00p 137.97p 136.00p 136.50p 8332
14/11/2019 135.50p 137.75p 135.50p 136.00p 14249
13/11/2019 135.50p 137.00p 134.78p 135.50p 15984
12/11/2019 135.50p 137.00p 134.78p 135.50p 14895
11/11/2019 135.50p 136.70p 134.25p 135.50p 10149
08/11/2019 135.00p 136.70p 135.00p 135.50p 98376
07/11/2019 133.50p 135.00p 133.50p 135.00p 23264
06/11/2019 133.50p 135.00p 133.50p 133.50p 28933
05/11/2019 133.50p 134.94p 132.60p 133.50p 18548
04/11/2019 133.50p 134.94p 133.50p 133.50p 6986
01/11/2019 133.50p 134.90p 133.50p 133.50p 1572
31/10/2019 133.50p 135.00p 132.60p 133.50p 13385
30/10/2019 133.50p 134.50p 132.25p 133.50p 10783
29/10/2019 133.50p 135.00p 133.50p 133.50p 12560
28/10/2019 133.50p 135.00p 133.50p 133.50p 5806
25/10/2019 133.50p 135.00p 132.00p 133.50p 30696
24/10/2019 133.50p 133.50p 132.50p 133.50p 12772
23/10/2019 133.50p 135.00p 133.50p 133.50p 2277
22/10/2019 133.50p 134.94p 133.50p 133.50p 2886
21/10/2019 133.50p 135.00p 132.60p 133.50p 30459
18/10/2019 133.50p 135.00p 132.60p 133.50p 10438
17/10/2019 133.50p 133.50p 132.00p 133.50p 10549
16/10/2019 133.50p 135.00p 132.60p 133.50p 11148
15/10/2019 133.50p 135.00p 132.50p 133.50p 16294
14/10/2019 133.50p 136.50p 130.00p 130.00p 22623
11/10/2019 133.50p 135.00p 132.50p 133.50p 7038
10/10/2019 133.50p 135.00p 132.56p 133.50p 10601
09/10/2019 133.50p 135.00p 132.00p 133.50p 7391
08/10/2019 133.50p 133.50p 132.56p 133.50p 4612
07/10/2019 133.50p 135.00p 132.50p 133.50p 5847
04/10/2019 133.50p 135.00p 132.50p 133.50p 39035
03/10/2019 133.50p 135.00p 132.56p 133.50p 28804
02/10/2019 133.50p 135.00p 131.50p 133.50p 31469
01/10/2019 133.50p 135.00p 133.50p 133.50p 14540
30/09/2019 133.50p 135.00p 132.00p 133.50p 25423
27/09/2019 133.50p 135.00p 132.00p 133.50p 14580
26/09/2019 133.50p 135.00p 133.50p 133.50p 147
25/09/2019 133.50p 135.00p 132.00p 133.50p 11128
24/09/2019 133.50p 133.50p 133.00p 133.50p 8269
23/09/2019 133.50p 135.00p 132.00p 133.50p 49696
20/09/2019 133.50p 134.91p 133.50p 133.50p 2973
19/09/2019 134.00p 134.00p 133.00p 134.00p 304
18/09/2019 134.50p 136.00p 134.50p 134.50p 8170
17/09/2019 134.50p 136.00p 133.40p 134.50p 19960
16/09/2019 134.50p 136.00p 133.25p 134.50p 6995
13/09/2019 134.50p 136.00p 133.40p 134.50p 41407
12/09/2019 134.50p 136.00p 133.40p 134.50p 4294
11/09/2019 134.50p 136.00p 134.50p 134.50p 2195
10/09/2019 134.50p 135.93p 133.00p 134.50p 15078
09/09/2019 134.50p 135.93p 134.50p 134.50p 54446
06/09/2019 134.50p 136.00p 133.40p 134.50p 19854
05/09/2019 134.50p 135.93p 133.25p 134.50p 31659
04/09/2019 134.50p 135.56p 133.50p 134.50p 8755
03/09/2019 134.50p 135.58p 133.25p 134.50p 9904
02/09/2019 134.50p 135.60p 133.00p 134.50p 15442
30/08/2019 134.50p 135.60p 133.00p 134.50p 1643
29/08/2019 134.50p 135.60p 134.50p 134.50p 7374
28/08/2019 134.50p 135.80p 133.40p 134.50p 17576
27/08/2019 134.50p 135.75p 134.50p 134.50p 11853
23/08/2019 134.50p 135.60p 133.40p 134.50p 18948
22/08/2019 134.50p 135.60p 133.00p 134.50p 14905
21/08/2019 134.50p 135.75p 133.33p 134.50p 12883
20/08/2019 134.50p 135.75p 133.33p 134.50p 12270
19/08/2019 134.50p 135.91p 132.00p 134.50p 79004
16/08/2019 135.00p 135.00p 134.12p 134.50p 68618
15/08/2019 135.50p 136.91p 134.00p 135.00p 26505
14/08/2019 135.50p 137.00p 135.50p 135.50p 14145
13/08/2019 134.50p 136.91p 133.20p 135.50p 26702
12/08/2019 134.50p 135.91p 133.00p 134.50p 16739
09/08/2019 134.50p 135.55p 134.50p 134.50p 10831
08/08/2019 134.50p 136.00p 134.50p 134.50p 54020
07/08/2019 134.50p 136.00p 134.50p 134.50p 19718
06/08/2019 134.50p 135.75p 133.00p 134.50p 26867
05/08/2019 134.50p 136.00p 133.09p 134.50p 33726
02/08/2019 136.50p 137.79p 135.09p 136.50p 30734
01/08/2019 136.50p 137.77p 136.00p 136.50p 48761
31/07/2019 136.50p 138.00p 136.08p 136.50p 41696
30/07/2019 136.00p 136.86p 135.72p 136.00p 38653
29/07/2019 136.00p 136.86p 135.00p 136.00p 11657
26/07/2019 136.00p 137.00p 136.00p 136.00p 3835
25/07/2019 136.50p 136.94p 135.00p 136.00p 6064
24/07/2019 136.50p 137.77p 135.00p 136.50p 3635
23/07/2019 136.50p 137.80p 136.50p 136.50p 7863
22/07/2019 136.50p 137.77p 135.50p 136.50p 29177
19/07/2019 136.50p 137.79p 135.00p 136.50p 23955
18/07/2019 136.50p 137.79p 135.25p 136.50p 4967
17/07/2019 136.50p 137.79p 136.50p 136.50p 5670
16/07/2019 136.50p 137.82p 135.50p 136.50p 52862
15/07/2019 136.50p 138.50p 136.08p 136.50p 263155
12/07/2019 136.50p 137.85p 136.02p 136.50p 12792
11/07/2019 136.50p 137.85p 135.00p 136.50p 80650
10/07/2019 136.50p 137.53p 136.50p 136.50p 7277
09/07/2019 136.50p 137.53p 136.50p 136.50p 720
08/07/2019 136.50p 137.53p 135.00p 136.50p 63939
05/07/2019 136.50p 137.91p 136.02p 136.50p 7571
04/07/2019 137.00p 137.53p 136.22p 136.50p 118466
03/07/2019 137.00p 137.70p 137.00p 137.00p 8827
02/07/2019 137.00p 137.75p 136.00p 137.00p 8711
01/07/2019 136.00p 136.78p 135.00p 136.50p 36430
28/06/2019 136.00p 136.78p 135.25p 136.00p 13653
27/06/2019 136.00p 139.00p 135.22p 136.00p 52861
26/06/2019 136.00p 137.00p 136.00p 136.00p 7091
25/06/2019 136.00p 136.78p 135.00p 136.00p 12235
24/06/2019 135.50p 142.00p 134.00p 135.50p 34085
21/06/2019 135.00p 137.00p 134.00p 135.50p 7454
20/06/2019 135.50p 136.00p 135.00p 135.00p 23917
19/06/2019 136.00p 137.00p 135.52p 136.50p 20138
18/06/2019 136.00p 136.84p 135.50p 136.00p 15243
17/06/2019 136.00p 136.88p 135.25p 136.00p 6995
14/06/2019 136.00p 137.00p 135.52p 136.00p 13238
13/06/2019 136.00p 136.90p 135.00p 136.00p 12865
12/06/2019 136.00p 136.88p 135.00p 136.00p 27217
11/06/2019 136.00p 136.90p 135.25p 136.00p 32162
10/06/2019 135.00p 136.98p 134.25p 136.00p 188723
07/06/2019 135.00p 135.50p 135.00p 135.00p 3816
06/06/2019 135.00p 135.35p 134.00p 135.00p 6137
05/06/2019 134.50p 135.50p 134.06p 135.00p 35959
04/06/2019 134.50p 135.50p 134.50p 134.50p 11580
03/06/2019 134.50p 135.25p 134.50p 134.50p 5324
31/05/2019 134.50p 135.50p 133.18p 134.50p 38180
30/05/2019 134.50p 135.37p 133.18p 134.50p 22385
29/05/2019 134.50p 135.35p 133.00p 134.50p 1483
28/05/2019 134.50p 135.37p 133.00p 134.50p 18512
24/05/2019 134.50p 136.00p 134.50p 134.50p 13229
23/05/2019 134.50p 136.00p 134.50p 134.50p 12089
22/05/2019 134.50p 136.00p 133.18p 134.50p 18979
21/05/2019 134.50p 135.40p 133.00p 134.50p 22308
20/05/2019 134.50p 135.40p 133.18p 134.50p 58772
17/05/2019 134.50p 135.50p 133.18p 134.50p 25634
16/05/2019 134.50p 135.41p 133.00p 134.50p 19047
15/05/2019 134.50p 136.00p 133.15p 134.50p 10839
14/05/2019 133.50p 135.43p 133.00p 134.50p 7832
13/05/2019 134.00p 134.62p 133.00p 133.50p 37147
10/05/2019 134.00p 134.75p 133.02p 134.00p 56592
09/05/2019 134.00p 135.00p 134.00p 134.00p 50317
08/05/2019 134.00p 135.00p 133.00p 134.00p 47201
07/05/2019 134.00p 134.69p 133.00p 134.00p 23298
03/05/2019 134.00p 134.69p 132.00p 134.00p 62144
02/05/2019 134.00p 134.80p 133.64p 134.00p 16182

*Close Price adjusted for both dividends and splits