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
29/09/2017 138.50p 138.50p 138.50p 138.50p 30012
28/09/2017 138.50p 138.50p 138.50p 138.50p 67
27/09/2017 138.50p 138.50p 138.50p 138.50p 59411
26/09/2017 138.50p 138.50p 138.50p 138.50p 32303
25/09/2017 138.50p 138.50p 138.50p 138.50p 28296
22/09/2017 138.50p 138.50p 138.50p 138.50p 14673
21/09/2017 138.50p 138.50p 138.50p 138.50p 7863
20/09/2017 138.50p 138.50p 138.50p 138.50p 6168
19/09/2017 138.50p 138.50p 138.50p 138.50p 22585
18/09/2017 138.00p 138.50p 138.00p 138.50p 58489
15/09/2017 138.00p 138.00p 138.00p 138.00p 27496
14/09/2017 138.50p 138.50p 138.00p 138.00p 12779
13/09/2017 138.50p 138.50p 138.50p 138.50p 4613
12/09/2017 138.50p 138.50p 138.50p 138.50p 20561
11/09/2017 138.50p 138.50p 138.50p 138.50p 44982
08/09/2017 138.00p 138.50p 138.00p 138.50p 57740
07/09/2017 138.00p 138.00p 138.00p 138.00p 6338
06/09/2017 138.00p 138.00p 138.00p 138.00p 13512
05/09/2017 138.00p 138.00p 138.00p 138.00p 15793
04/09/2017 138.00p 138.00p 138.00p 138.00p 37904
01/09/2017 138.00p 138.00p 138.00p 138.00p 20034
31/08/2017 138.00p 138.00p 138.00p 138.00p 7579
30/08/2017 138.00p 138.00p 138.00p 138.00p 14546
29/08/2017 138.25p 138.25p 138.00p 138.00p 21967
25/08/2017 138.25p 138.25p 138.25p 138.25p 3979
24/08/2017 138.25p 138.25p 138.25p 138.25p 9037
23/08/2017 138.25p 138.50p 138.25p 138.25p 24317
22/08/2017 138.50p 138.50p 138.50p 138.50p 17621
21/08/2017 138.50p 138.50p 138.50p 138.50p 25482
18/08/2017 138.50p 138.50p 138.50p 138.50p 28810
17/08/2017 138.50p 138.50p 138.50p 138.50p 24495
16/08/2017 138.25p 138.50p 138.25p 138.50p 11372
15/08/2017 138.25p 138.25p 138.25p 138.25p 39790
14/08/2017 138.25p 138.25p 138.25p 138.25p 59376
11/08/2017 138.25p 138.75p 137.50p 138.25p 25521
10/08/2017 138.75p 138.75p 138.75p 138.75p 10593
09/08/2017 138.75p 138.75p 138.75p 138.75p 8164
08/08/2017 138.75p 138.75p 138.75p 138.75p 15556
07/08/2017 138.75p 138.75p 138.75p 138.75p 25228
04/08/2017 137.75p 138.75p 137.75p 138.75p 47101
03/08/2017 137.75p 137.75p 137.75p 137.75p 2341
02/08/2017 137.75p 137.75p 137.75p 137.75p 26325
01/08/2017 137.75p 137.75p 137.75p 137.75p 30968
31/07/2017 137.75p 137.75p 137.75p 137.75p 21453
28/07/2017 137.75p 137.75p 137.75p 137.75p 1819
27/07/2017 137.75p 137.75p 137.75p 137.75p 6004
26/07/2017 137.75p 137.75p 137.75p 137.75p 93826
25/07/2017 137.75p 137.75p 137.75p 137.75p 39871
24/07/2017 137.75p 138.25p 137.75p 137.75p 26413
21/07/2017 137.75p 137.75p 137.75p 137.75p 26731
20/07/2017 137.75p 137.75p 137.75p 137.75p 8631
19/07/2017 137.75p 137.75p 137.75p 137.75p 3247
18/07/2017 137.75p 137.75p 137.75p 137.75p 39690
17/07/2017 137.75p 137.75p 137.75p 137.75p 17727
14/07/2017 137.75p 137.75p 137.75p 137.75p 9779
13/07/2017 137.75p 137.75p 137.75p 137.75p 12177
12/07/2017 137.75p 137.75p 137.75p 137.75p 35370
11/07/2017 137.75p 137.75p 137.75p 137.75p 26835
10/07/2017 138.50p 138.50p 137.75p 137.75p 40039
07/07/2017 138.50p 138.50p 138.50p 138.50p 11915
06/07/2017 138.50p 138.50p 138.50p 138.50p 24630
05/07/2017 138.50p 138.50p 138.50p 138.50p 16745
04/07/2017 139.00p 139.00p 138.50p 138.50p 35113
03/07/2017 139.00p 139.00p 139.00p 139.00p 41327
30/06/2017 139.00p 139.00p 139.00p 139.00p 8117
29/06/2017 139.00p 139.00p 139.00p 139.00p 15645
28/06/2017 140.00p 140.00p 139.00p 139.00p 7447
27/06/2017 140.00p 140.00p 140.00p 140.00p 33819
26/06/2017 140.00p 140.00p 140.00p 140.00p 32802
23/06/2017 140.00p 140.00p 140.00p 140.00p 12540
22/06/2017 140.00p 140.00p 140.00p 140.00p 0
21/06/2017 140.00p 140.00p 140.00p 140.00p 0
20/06/2017 140.00p 140.00p 140.00p 140.00p 0
19/06/2017 139.00p 140.00p 139.00p 140.00p 0
16/06/2017 139.00p 139.00p 136.50p 139.00p 13843
15/06/2017 138.75p 141.00p 136.50p 139.00p 11303
14/06/2017 140.50p 143.00p 140.50p 140.50p 19382
13/06/2017 140.50p 143.00p 138.00p 140.50p 40328
12/06/2017 141.00p 143.00p 140.50p 140.50p 58926
09/06/2017 141.00p 141.00p 141.00p 141.00p 7436
08/06/2017 141.00p 143.00p 139.04p 141.00p 59674
07/06/2017 141.50p 143.00p 140.92p 141.00p 10319
06/06/2017 142.50p 143.00p 141.00p 141.50p 49925
05/06/2017 142.50p 144.00p 140.00p 142.50p 35841
02/06/2017 142.50p 145.00p 142.40p 142.50p 857
01/06/2017 141.50p 145.00p 140.00p 142.50p 10927
31/05/2017 140.50p 144.00p 140.00p 140.00p 31212
30/05/2017 140.50p 140.50p 138.00p 140.50p 32157
26/05/2017 140.50p 140.50p 138.00p 140.50p 14014
25/05/2017 140.00p 143.00p 138.05p 140.50p 19780
24/05/2017 139.50p 141.50p 139.39p 139.50p 6749
23/05/2017 139.50p 139.50p 137.00p 139.50p 45870
22/05/2017 139.50p 140.00p 137.05p 139.50p 24623
19/05/2017 138.50p 141.00p 136.05p 138.50p 24487
18/05/2017 141.50p 141.50p 138.50p 138.50p 13015
17/05/2017 142.00p 142.56p 142.00p 142.00p 3000
16/05/2017 141.00p 142.56p 140.00p 142.00p 40771
15/05/2017 141.00p 142.50p 139.44p 141.00p 14196
12/05/2017 141.00p 142.75p 139.44p 141.00p 15416
11/05/2017 141.00p 143.00p 141.00p 141.00p 47643
10/05/2017 140.50p 141.50p 138.55p 140.50p 397
09/05/2017 140.50p 143.00p 138.55p 140.50p 50714
08/05/2017 139.00p 142.00p 138.44p 140.50p 25657
05/05/2017 137.50p 139.75p 137.50p 137.50p 19370
04/05/2017 137.50p 140.00p 136.00p 137.50p 16410
03/05/2017 137.00p 138.49p 135.00p 137.50p 7896
02/05/2017 137.00p 137.00p 134.50p 137.00p 16163
28/04/2017 137.00p 139.50p 135.50p 137.00p 21348
27/04/2017 137.25p 139.50p 135.49p 137.00p 13911
26/04/2017 136.75p 137.25p 135.00p 137.25p 1404
25/04/2017 136.00p 138.50p 134.80p 136.25p 28149
24/04/2017 133.50p 138.00p 133.50p 136.00p 38454
21/04/2017 132.50p 135.00p 130.81p 132.50p 7674
20/04/2017 132.50p 135.00p 132.50p 132.50p 24940
19/04/2017 134.50p 134.50p 130.00p 132.50p 34810
18/04/2017 135.00p 136.55p 134.50p 134.50p 20535
13/04/2017 135.00p 137.00p 133.00p 135.00p 40479
12/04/2017 135.00p 136.56p 133.00p 135.00p 15429
11/04/2017 135.00p 135.66p 133.81p 135.00p 10100
10/04/2017 134.50p 136.00p 133.00p 135.00p 29069
07/04/2017 135.00p 136.00p 133.00p 134.50p 71913
06/04/2017 134.50p 136.00p 133.81p 134.50p 11471
05/04/2017 135.00p 137.00p 135.00p 135.00p 34060
04/04/2017 135.00p 136.56p 135.00p 135.00p 74
03/04/2017 135.00p 137.00p 135.00p 135.00p 6993
31/03/2017 135.00p 137.00p 135.00p 135.00p 9423
30/03/2017 135.00p 137.00p 133.81p 135.00p 8265
29/03/2017 135.00p 135.00p 133.00p 135.00p 18046
28/03/2017 135.00p 137.00p 133.81p 135.00p 25352
27/03/2017 135.00p 136.89p 135.00p 135.00p 6033
24/03/2017 135.00p 136.65p 133.00p 135.00p 35004
23/03/2017 136.00p 137.00p 135.00p 135.00p 16243
22/03/2017 136.00p 136.89p 135.00p 136.00p 5350
21/03/2017 136.00p 137.00p 135.81p 136.00p 18031
20/03/2017 136.00p 136.78p 135.00p 136.00p 9895
17/03/2017 136.25p 137.24p 135.81p 136.00p 27582
16/03/2017 136.13p 137.25p 135.45p 136.25p 18261
15/03/2017 136.50p 138.00p 135.81p 136.50p 15274
14/03/2017 135.50p 136.70p 134.00p 135.50p 23660
13/03/2017 135.50p 137.00p 134.81p 135.50p 45619
10/03/2017 135.00p 136.60p 133.00p 135.50p 62607
09/03/2017 134.50p 136.89p 132.00p 135.00p 52384
08/03/2017 134.00p 136.00p 132.80p 134.50p 62168
07/03/2017 133.50p 136.00p 132.00p 133.50p 8852
06/03/2017 133.50p 136.00p 133.50p 133.50p 30407
03/03/2017 133.50p 136.00p 131.81p 133.50p 56199
02/03/2017 132.50p 136.00p 131.80p 133.50p 20304
01/03/2017 132.00p 134.00p 132.00p 132.50p 17104
28/02/2017 132.00p 134.00p 132.00p 132.00p 31200
27/02/2017 132.50p 134.49p 130.00p 132.50p 95904
24/02/2017 132.50p 134.50p 132.50p 132.50p 6776
23/02/2017 132.50p 134.50p 130.00p 132.50p 9062
22/02/2017 130.50p 132.00p 129.50p 131.00p 33727
21/02/2017 130.50p 132.00p 129.11p 130.50p 9567
20/02/2017 131.25p 133.50p 129.00p 131.25p 21335
17/02/2017 131.25p 133.50p 131.25p 131.25p 571
16/02/2017 131.25p 133.39p 129.00p 131.25p 40694
15/02/2017 129.00p 132.50p 128.30p 130.25p 13849
14/02/2017 129.00p 129.00p 126.50p 129.00p 46542
13/02/2017 129.00p 131.50p 129.00p 129.00p 37354
10/02/2017 128.00p 130.50p 128.00p 128.00p 25402
09/02/2017 128.00p 129.50p 126.50p 127.50p 19000
08/02/2017 128.75p 130.50p 128.00p 128.00p 34709
07/02/2017 126.75p 130.00p 125.90p 128.25p 46606
06/02/2017 126.50p 128.24p 124.50p 126.75p 5056
03/02/2017 126.50p 128.75p 124.76p 126.50p 8584
02/02/2017 126.50p 128.25p 124.00p 126.50p 43042
01/02/2017 126.50p 129.00p 124.76p 126.50p 5194
31/01/2017 126.50p 129.00p 126.50p 126.50p 27623
30/01/2017 126.50p 129.00p 124.75p 126.50p 11125
27/01/2017 126.50p 129.00p 124.75p 126.50p 27008
26/01/2017 126.50p 128.89p 124.00p 126.50p 49165
25/01/2017 126.50p 128.89p 126.35p 126.50p 31662
24/01/2017 126.50p 129.00p 124.00p 126.50p 50600
23/01/2017 126.50p 126.50p 124.00p 126.50p 34336
20/01/2017 126.50p 129.00p 124.00p 126.50p 13412
19/01/2017 126.50p 127.50p 124.00p 126.50p 17313
18/01/2017 126.00p 127.75p 126.00p 126.50p 13879
17/01/2017 128.50p 128.50p 125.88p 126.00p 28948
16/01/2017 128.50p 128.50p 126.00p 128.50p 24736
13/01/2017 130.00p 130.00p 126.11p 128.50p 7955
12/01/2017 130.50p 132.00p 128.11p 130.00p 20716
11/01/2017 130.50p 132.89p 128.25p 130.50p 19391
10/01/2017 130.50p 133.00p 128.25p 130.50p 77891
09/01/2017 128.50p 133.00p 127.11p 130.50p 65310
06/01/2017 128.50p 131.00p 126.11p 128.50p 66918
05/01/2017 126.75p 128.50p 126.00p 128.50p 32474
04/01/2017 126.75p 127.97p 125.00p 126.75p 37963
03/01/2017 125.00p 127.90p 123.50p 125.75p 29046
30/12/2016 125.00p 125.00p 122.50p 125.00p 14664
29/12/2016 125.00p 127.50p 122.50p 125.00p 37466
28/12/2016 125.00p 127.00p 122.50p 125.00p 47521
23/12/2016 125.00p 127.25p 125.00p 125.00p 1207
22/12/2016 125.00p 127.50p 122.71p 125.00p 26726
21/12/2016 125.00p 127.50p 123.51p 125.00p 3687
20/12/2016 125.00p 127.50p 123.50p 125.00p 27488
19/12/2016 125.00p 127.50p 122.51p 125.00p 16005
16/12/2016 125.00p 126.69p 122.50p 125.00p 26461
15/12/2016 125.00p 126.69p 122.51p 125.00p 24075
14/12/2016 125.50p 127.19p 123.00p 125.50p 40890

*Close Price adjusted for both dividends and splits