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
03/06/2015 272.50p 273.00p 271.25p 273.00p 38704
02/06/2015 273.25p 273.25p 270.28p 271.50p 41696
01/06/2015 274.75p 275.00p 273.00p 273.00p 42717
29/05/2015 272.75p 272.75p 271.25p 271.50p 81471
28/05/2015 270.25p 271.00p 270.00p 270.50p 11856
27/05/2015 271.25p 273.00p 269.53p 272.25p 23292
26/05/2015 272.75p 272.75p 269.50p 269.50p 54862
22/05/2015 269.00p 272.00p 268.25p 272.00p 24802
21/05/2015 268.00p 268.00p 265.75p 267.50p 9556
20/05/2015 268.25p 269.00p 267.25p 267.25p 34114
19/05/2015 269.75p 269.75p 266.94p 269.13p 24200
18/05/2015 268.00p 268.00p 264.75p 268.00p 16402
15/05/2015 265.25p 267.00p 264.75p 264.75p 32518
14/05/2015 267.25p 267.25p 264.25p 265.00p 12957
13/05/2015 265.06p 266.37p 265.00p 266.37p 46395
12/05/2015 266.25p 266.25p 263.28p 266.00p 42349
11/05/2015 267.75p 270.50p 266.00p 270.50p 40194
08/05/2015 265.25p 268.00p 263.04p 268.00p 56365
07/05/2015 261.75p 262.50p 259.50p 261.00p 29469
06/05/2015 261.50p 263.25p 261.50p 261.50p 18406
05/05/2015 266.25p 266.25p 262.00p 262.00p 20347
01/05/2015 263.25p 263.25p 262.00p 262.00p 14115
30/04/2015 263.25p 264.50p 263.00p 263.00p 23277
29/04/2015 265.50p 265.75p 263.00p 263.00p 32819
28/04/2015 272.00p 272.00p 265.00p 265.50p 35246
27/04/2015 269.75p 271.50p 268.25p 268.25p 36700
24/04/2015 269.00p 271.25p 269.00p 269.00p 24965
23/04/2015 269.00p 271.25p 268.13p 271.25p 21054
22/04/2015 268.00p 271.50p 268.00p 268.00p 30095
21/04/2015 270.00p 271.50p 268.75p 271.50p 84779
20/04/2015 269.75p 269.75p 268.00p 269.50p 50576
17/04/2015 276.00p 276.00p 265.00p 268.00p 49398
16/04/2015 277.00p 277.00p 272.00p 272.00p 26887
15/04/2015 273.25p 277.00p 273.25p 277.00p 5459
14/04/2015 273.25p 273.25p 273.00p 273.00p 30661
13/04/2015 273.00p 276.00p 273.00p 273.00p 33115
10/04/2015 272.00p 275.00p 272.00p 273.00p 49579
09/04/2015 269.50p 272.00p 268.00p 272.00p 54505
08/04/2015 269.50p 270.75p 269.25p 270.50p 38172
07/04/2015 270.00p 271.75p 268.10p 269.50p 77967
02/04/2015 266.37p 268.37p 266.37p 268.37p 76640
01/04/2015 269.00p 269.00p 266.50p 268.00p 22761
31/03/2015 266.25p 270.75p 266.25p 268.00p 13958
30/03/2015 270.75p 271.00p 266.25p 271.00p 22984
27/03/2015 266.00p 267.88p 266.00p 266.00p 1622
26/03/2015 267.25p 272.00p 267.01p 267.50p 8114
25/03/2015 271.75p 272.00p 269.75p 272.00p 33791
24/03/2015 271.00p 271.00p 269.00p 269.00p 47118
23/03/2015 271.75p 272.75p 270.00p 272.75p 32696
20/03/2015 269.00p 271.00p 269.00p 269.00p 23422
19/03/2015 270.00p 271.00p 268.44p 271.00p 9644
18/03/2015 269.75p 269.75p 265.25p 269.00p 40366
17/03/2015 267.75p 269.05p 267.13p 268.00p 32924
16/03/2015 269.00p 269.00p 265.00p 269.00p 27542
13/03/2015 266.75p 266.75p 263.15p 266.00p 8328
12/03/2015 263.75p 266.00p 263.25p 263.25p 12365
11/03/2015 263.75p 266.75p 263.50p 266.25p 32470
10/03/2015 266.50p 267.00p 265.00p 267.00p 38413
09/03/2015 269.25p 269.50p 266.41p 269.50p 24588
06/03/2015 268.00p 269.00p 268.00p 268.00p 11991
05/03/2015 269.75p 270.00p 269.00p 270.00p 1270
04/03/2015 268.00p 269.60p 268.00p 268.25p 59108
03/03/2015 267.00p 270.13p 267.00p 268.00p 9203
02/03/2015 270.25p 270.75p 266.00p 266.00p 32220
27/02/2015 269.75p 271.00p 266.50p 271.00p 27237
26/02/2015 270.00p 270.08p 268.31p 269.00p 18852
25/02/2015 267.75p 270.50p 267.50p 270.50p 33695
24/02/2015 269.75p 270.00p 267.70p 270.00p 10381
23/02/2015 266.88p 268.88p 265.50p 268.50p 24373
20/02/2015 268.00p 268.00p 265.25p 265.50p 18449
19/02/2015 264.81p 268.50p 264.81p 266.50p 9013
18/02/2015 267.75p 268.50p 263.70p 268.50p 52064
17/02/2015 264.42p 266.33p 263.70p 265.50p 7333
16/02/2015 267.75p 268.00p 264.75p 268.00p 4465
13/02/2015 265.75p 268.00p 263.75p 267.75p 38317
12/02/2015 262.25p 263.50p 262.25p 263.50p 6495
11/02/2015 262.50p 265.00p 262.50p 263.50p 24469
10/02/2015 264.75p 265.00p 262.28p 265.00p 23355
09/02/2015 264.00p 265.00p 262.65p 264.75p 17728
06/02/2015 264.75p 264.75p 264.00p 264.50p 22222
05/02/2015 263.25p 263.63p 262.50p 263.63p 22846
04/02/2015 264.25p 265.00p 262.25p 265.00p 15255
03/02/2015 263.00p 263.00p 259.50p 262.50p 9331
02/02/2015 263.25p 263.25p 259.50p 259.50p 38740
30/01/2015 260.50p 261.75p 259.50p 259.50p 30026
29/01/2015 260.25p 261.65p 259.25p 259.25p 16287
28/01/2015 261.25p 263.00p 260.25p 260.25p 33683
27/01/2015 263.75p 264.00p 261.25p 263.00p 6200
26/01/2015 262.00p 264.00p 262.00p 263.75p 36719
23/01/2015 262.00p 265.00p 261.33p 265.00p 10053
22/01/2015 257.00p 260.00p 257.00p 260.00p 20715
21/01/2015 255.00p 256.00p 253.00p 256.00p 24612
20/01/2015 255.75p 256.75p 253.00p 253.00p 18152
19/01/2015 253.25p 256.00p 252.75p 254.50p 15315
16/01/2015 256.00p 256.00p 250.75p 256.00p 30234
15/01/2015 252.75p 255.73p 250.50p 250.50p 28444
14/01/2015 255.50p 255.50p 253.75p 253.75p 9625
13/01/2015 258.00p 258.00p 254.75p 258.00p 19481
12/01/2015 253.81p 255.00p 253.81p 255.00p 10539
09/01/2015 256.82p 258.00p 255.00p 255.00p 12759
08/01/2015 255.00p 258.25p 255.00p 256.00p 36718
07/01/2015 253.25p 254.00p 251.61p 253.50p 59833
06/01/2015 252.75p 254.75p 251.00p 251.00p 23769
05/01/2015 257.00p 258.50p 253.00p 254.25p 28956
02/01/2015 257.00p 261.00p 257.00p 258.50p 98216
31/12/2014 257.00p 258.50p 256.47p 258.50p 12367
30/12/2014 257.00p 258.50p 257.00p 258.50p 45647
29/12/2014 257.00p 258.00p 256.87p 258.00p 7172
24/12/2014 256.00p 256.61p 254.50p 256.50p 30113
23/12/2014 250.00p 255.00p 250.00p 255.00p 14238
22/12/2014 255.00p 255.00p 250.25p 252.50p 10811
19/12/2014 250.00p 253.75p 249.58p 253.75p 74987
18/12/2014 247.00p 248.75p 245.00p 248.00p 17361
17/12/2014 242.50p 244.50p 242.50p 242.50p 6901
16/12/2014 243.50p 244.50p 241.00p 242.25p 49104
15/12/2014 247.00p 249.34p 243.50p 243.50p 19272
12/12/2014 253.00p 253.75p 250.00p 250.00p 45690
11/12/2014 253.25p 256.25p 253.25p 255.00p 1154
10/12/2014 260.00p 260.44p 258.30p 260.00p 7292
09/12/2014 260.00p 260.00p 257.75p 258.87p 27666
08/12/2014 262.45p 262.45p 261.00p 261.50p 3960
05/12/2014 259.25p 262.05p 259.00p 260.00p 25663
04/12/2014 260.25p 262.50p 260.00p 261.00p 26081
03/12/2014 260.58p 263.26p 260.28p 261.50p 22012
02/12/2014 262.00p 262.00p 258.63p 262.00p 36099
01/12/2014 257.25p 260.75p 257.25p 258.63p 12062
28/11/2014 261.75p 261.75p 257.00p 261.75p 26269
27/11/2014 261.25p 261.25p 257.00p 257.00p 14622
26/11/2014 260.65p 261.03p 257.25p 259.25p 15222
25/11/2014 261.00p 261.30p 258.50p 260.75p 13865
24/11/2014 261.15p 261.15p 258.00p 260.00p 20720
21/11/2014 261.00p 261.00p 257.50p 259.63p 11172
20/11/2014 256.00p 260.00p 256.00p 256.00p 8793
19/11/2014 257.40p 260.00p 257.40p 258.12p 35124
18/11/2014 259.15p 259.15p 256.00p 257.75p 3043
17/11/2014 257.25p 257.25p 254.50p 256.12p 6712
14/11/2014 257.75p 258.00p 255.50p 256.75p 18574
13/11/2014 255.93p 257.73p 255.00p 256.50p 2379
12/11/2014 255.25p 257.75p 255.00p 255.00p 20093
11/11/2014 257.31p 258.00p 256.50p 256.50p 10866
10/11/2014 258.00p 258.00p 254.25p 258.00p 23499
07/11/2014 253.55p 255.29p 253.25p 254.50p 36226
06/11/2014 253.00p 255.86p 251.25p 253.00p 21120
05/11/2014 254.00p 256.00p 253.75p 253.75p 14252
04/11/2014 253.50p 254.00p 252.00p 252.00p 30521
03/11/2014 254.00p 254.80p 253.25p 253.25p 36263
31/10/2014 254.75p 254.75p 252.75p 254.63p 12230
30/10/2014 250.00p 251.00p 250.00p 250.62p 22474
29/10/2014 249.97p 249.97p 246.50p 248.87p 20703
28/10/2014 248.00p 248.00p 246.62p 246.62p 20783
27/10/2014 248.00p 249.57p 245.25p 246.50p 30566
24/10/2014 246.00p 248.00p 245.75p 245.75p 31666
23/10/2014 244.25p 247.83p 244.00p 246.25p 20337
22/10/2014 247.00p 247.00p 245.25p 246.00p 18319
21/10/2014 241.50p 244.91p 241.25p 242.50p 30193
20/10/2014 241.75p 244.00p 241.50p 241.50p 15012
17/10/2014 237.50p 242.00p 237.25p 242.00p 45149
16/10/2014 237.25p 238.69p 231.75p 233.75p 34107
15/10/2014 239.50p 242.75p 233.00p 234.00p 37119
14/10/2014 239.00p 241.17p 238.00p 239.50p 42273
13/10/2014 242.00p 244.50p 239.00p 239.00p 66699
10/10/2014 248.00p 248.00p 243.25p 243.25p 65215
09/10/2014 250.00p 254.50p 250.00p 250.50p 13926
08/10/2014 249.25p 252.50p 249.00p 251.00p 41448
07/10/2014 252.25p 253.50p 252.00p 252.00p 17530
06/10/2014 253.25p 254.15p 253.00p 253.00p 7066
03/10/2014 254.00p 254.50p 251.56p 252.00p 24998
02/10/2014 254.00p 255.49p 252.25p 252.25p 29311
01/10/2014 256.50p 258.45p 255.00p 255.00p 12824
30/09/2014 258.50p 258.50p 256.38p 258.00p 60756
29/09/2014 258.75p 259.00p 257.79p 259.00p 11831
26/09/2014 260.50p 260.50p 258.25p 259.50p 23434
25/09/2014 262.00p 264.00p 262.00p 262.00p 7947
24/09/2014 263.75p 263.75p 262.00p 262.00p 21023
23/09/2014 265.00p 265.00p 262.50p 263.75p 24434
22/09/2014 267.00p 267.00p 262.25p 265.00p 17837
19/09/2014 266.50p 268.25p 263.98p 268.25p 36358
18/09/2014 263.75p 265.50p 263.00p 265.50p 15812
17/09/2014 263.75p 263.75p 262.25p 263.75p 22231
16/09/2014 266.00p 266.00p 261.14p 263.75p 31685
15/09/2014 263.00p 266.00p 261.75p 266.00p 31814
12/09/2014 264.00p 265.00p 263.14p 265.00p 37557
11/09/2014 263.00p 263.00p 260.75p 263.00p 9786
10/09/2014 262.25p 263.00p 260.75p 263.00p 24490
09/09/2014 262.75p 263.24p 260.75p 262.00p 3660
08/09/2014 264.00p 264.00p 262.25p 263.00p 33763
05/09/2014 262.25p 264.99p 262.25p 263.50p 5736
04/09/2014 262.00p 264.00p 262.00p 262.00p 12583
03/09/2014 261.50p 264.00p 259.81p 263.00p 19557
02/09/2014 261.00p 265.48p 261.00p 261.00p 23505
01/09/2014 265.19p 265.19p 263.63p 263.63p 11002
29/08/2014 266.00p 266.00p 262.31p 265.50p 26550
28/08/2014 266.00p 266.00p 261.64p 266.00p 30370
27/08/2014 265.00p 266.00p 262.50p 266.00p 13100
26/08/2014 259.75p 263.00p 259.75p 263.00p 36568
22/08/2014 256.50p 258.00p 256.50p 257.38p 6715
21/08/2014 257.75p 258.50p 254.25p 258.50p 25068
20/08/2014 258.50p 258.50p 255.00p 258.50p 9352
19/08/2014 254.69p 256.75p 253.50p 255.25p 9798
18/08/2014 256.75p 256.75p 253.50p 253.50p 41134

*Close Price adjusted for both dividends and splits