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
30/10/2013 264.50p 265.00p 263.00p 263.00p 39449
29/10/2013 262.00p 263.00p 259.50p 262.50p 14794
28/10/2013 261.25p 261.50p 258.50p 261.50p 8970
25/10/2013 260.50p 260.75p 257.25p 260.50p 132272
24/10/2013 259.00p 260.75p 257.25p 257.25p 42494
23/10/2013 261.75p 261.75p 257.48p 260.75p 17604
22/10/2013 259.00p 260.50p 257.75p 259.50p 17580
21/10/2013 256.36p 259.00p 256.36p 258.12p 9160
18/10/2013 258.30p 258.62p 255.00p 257.25p 12072
17/10/2013 258.60p 258.64p 255.00p 255.00p 17466
16/10/2013 258.75p 258.75p 255.97p 257.00p 59800
15/10/2013 258.75p 259.00p 255.82p 259.00p 11587
14/10/2013 255.00p 256.70p 253.00p 254.00p 6425
11/10/2013 253.75p 255.50p 251.71p 253.13p 15814
10/10/2013 248.00p 253.00p 248.00p 253.00p 14602
09/10/2013 251.19p 252.00p 248.40p 250.13p 20679
08/10/2013 252.25p 252.25p 248.00p 250.00p 34122
07/10/2013 253.75p 253.75p 248.00p 248.00p 33095
04/10/2013 250.25p 253.94p 250.25p 250.25p 32985
03/10/2013 252.50p 254.00p 251.00p 251.00p 30863
02/10/2013 252.25p 253.00p 250.00p 250.00p 28568
01/10/2013 252.25p 255.25p 252.25p 255.00p 17894
30/09/2013 254.50p 256.54p 252.50p 252.50p 14956
27/09/2013 258.81p 259.50p 257.00p 258.00p 18505
26/09/2013 259.50p 259.50p 256.50p 258.00p 3242
25/09/2013 261.64p 261.64p 260.00p 261.00p 4820
24/09/2013 261.75p 262.00p 260.00p 262.00p 21079
23/09/2013 263.28p 263.28p 258.00p 258.00p 4877
20/09/2013 264.25p 264.50p 260.75p 264.50p 26065
19/09/2013 263.00p 263.63p 262.75p 263.63p 4628
18/09/2013 262.75p 263.00p 260.75p 261.00p 53274
17/09/2013 261.00p 263.00p 261.00p 263.00p 30827
16/09/2013 262.00p 263.00p 258.26p 261.00p 36263
13/09/2013 258.00p 260.00p 256.00p 256.00p 32678
12/09/2013 258.00p 260.00p 258.00p 258.00p 33246
11/09/2013 257.54p 257.54p 256.00p 257.00p 17880
10/09/2013 257.75p 258.00p 254.00p 257.50p 23961
09/09/2013 256.24p 257.75p 254.00p 254.00p 11881
06/09/2013 254.25p 256.12p 254.00p 254.25p 31239
05/09/2013 254.00p 256.49p 253.26p 256.12p 33685
04/09/2013 253.25p 255.75p 252.69p 253.00p 48240
03/09/2013 253.25p 256.00p 253.00p 253.00p 44875
02/09/2013 253.00p 257.00p 252.00p 257.00p 12582
30/08/2013 254.00p 255.00p 252.00p 252.00p 48608
29/08/2013 252.64p 255.00p 252.50p 255.00p 32758
28/08/2013 251.25p 254.00p 250.50p 250.50p 26756
27/08/2013 254.25p 256.14p 254.00p 254.00p 12290
23/08/2013 256.25p 257.00p 254.46p 256.25p 14634
22/08/2013 251.75p 256.50p 251.75p 255.75p 26090
21/08/2013 253.25p 256.94p 252.50p 252.50p 50458
20/08/2013 256.75p 258.87p 256.00p 256.00p 17265
19/08/2013 259.93p 259.93p 256.86p 258.87p 25375
16/08/2013 257.28p 259.50p 257.00p 258.25p 18192
15/08/2013 258.00p 260.14p 257.00p 257.00p 36375
14/08/2013 263.75p 263.75p 260.12p 260.12p 30391
13/08/2013 259.75p 263.00p 259.00p 262.50p 11744
12/08/2013 259.25p 262.46p 259.00p 259.00p 11390
09/08/2013 261.00p 261.00p 258.50p 260.00p 81543
08/08/2013 258.25p 260.00p 258.25p 259.00p 17864
07/08/2013 260.89p 261.00p 258.25p 259.00p 25205
06/08/2013 259.25p 261.64p 259.25p 260.75p 16186
05/08/2013 262.75p 262.75p 259.50p 260.75p 17575
02/08/2013 259.75p 262.50p 259.75p 262.50p 16644
01/08/2013 258.50p 261.45p 258.50p 260.75p 11672
31/07/2013 261.00p 262.50p 257.47p 262.50p 22273
30/07/2013 257.70p 259.50p 257.25p 259.50p 20532
29/07/2013 260.44p 261.50p 258.15p 260.00p 32400
26/07/2013 259.00p 260.50p 257.70p 259.50p 8239
25/07/2013 258.75p 260.50p 257.25p 260.50p 9084
24/07/2013 261.00p 261.53p 258.50p 258.50p 35832
23/07/2013 261.64p 261.64p 259.00p 259.00p 10014
22/07/2013 262.00p 262.00p 260.75p 261.00p 2776
19/07/2013 261.64p 262.50p 260.75p 260.75p 23836
18/07/2013 258.26p 261.00p 258.26p 260.75p 4410
17/07/2013 260.49p 260.75p 258.25p 259.50p 40704
16/07/2013 259.49p 262.50p 259.00p 260.75p 17157
15/07/2013 258.75p 262.50p 258.75p 262.50p 12290
12/07/2013 259.25p 260.00p 258.00p 258.00p 13884
11/07/2013 263.00p 263.00p 259.00p 259.00p 9647
10/07/2013 255.71p 258.50p 255.50p 258.50p 14060
09/07/2013 253.25p 259.00p 253.00p 259.00p 39995
08/07/2013 252.46p 255.43p 252.46p 254.00p 29809
05/07/2013 256.00p 256.00p 253.00p 253.00p 35359
04/07/2013 252.50p 257.00p 250.00p 254.00p 88570
03/07/2013 248.25p 249.50p 247.25p 249.50p 24404
02/07/2013 248.60p 252.00p 248.00p 250.13p 16083
01/07/2013 248.50p 250.49p 247.00p 248.00p 20344
28/06/2013 246.00p 247.00p 245.00p 247.00p 66896
27/06/2013 246.40p 247.00p 246.00p 247.00p 13357
26/06/2013 243.75p 243.75p 239.32p 241.00p 42088
25/06/2013 244.63p 244.63p 240.25p 241.50p 42571
24/06/2013 243.25p 255.00p 241.20p 241.50p 27802
21/06/2013 245.25p 255.00p 243.00p 255.00p 76062
20/06/2013 244.25p 247.00p 243.00p 243.00p 15592
19/06/2013 247.25p 250.50p 247.00p 247.00p 25507
18/06/2013 249.00p 250.75p 248.26p 250.50p 30681
17/06/2013 248.00p 248.00p 245.80p 247.00p 39190
14/06/2013 245.00p 247.24p 244.50p 244.50p 23804
13/06/2013 244.80p 250.50p 243.25p 245.75p 23110
12/06/2013 249.75p 250.50p 246.80p 250.50p 40120
11/06/2013 251.00p 254.50p 247.30p 248.50p 27501
10/06/2013 255.75p 256.00p 253.99p 254.50p 21962
07/06/2013 253.00p 255.12p 253.00p 255.12p 17131
06/06/2013 254.50p 258.87p 253.00p 253.00p 23418
05/06/2013 259.69p 259.75p 254.25p 254.25p 28989
04/06/2013 260.99p 261.00p 258.50p 259.75p 31085
03/06/2013 257.99p 260.63p 256.20p 259.00p 16002
31/05/2013 258.60p 264.00p 258.38p 259.50p 11815
30/05/2013 263.75p 264.00p 260.60p 264.00p 13097
29/05/2013 264.25p 264.50p 260.50p 264.50p 74750
28/05/2013 264.25p 265.50p 260.50p 265.50p 22334
24/05/2013 260.51p 263.74p 260.51p 261.50p 11616
23/05/2013 263.00p 264.87p 262.00p 263.00p 5760
22/05/2013 266.75p 269.00p 263.58p 269.00p 36288
21/05/2013 262.00p 267.00p 260.51p 267.00p 23335
20/05/2013 262.00p 262.00p 260.57p 261.00p 31267
17/05/2013 261.74p 261.74p 259.00p 260.25p 7333
16/05/2013 258.25p 261.50p 258.00p 261.50p 46878
15/05/2013 257.76p 259.75p 257.56p 258.38p 22111
14/05/2013 258.74p 258.74p 256.25p 257.38p 29995
13/05/2013 257.99p 258.00p 256.75p 256.75p 30637
10/05/2013 258.00p 258.00p 255.50p 258.00p 21461
09/05/2013 258.00p 258.00p 256.00p 256.50p 17919
08/05/2013 257.25p 258.00p 255.68p 258.00p 12109
07/05/2013 255.75p 257.24p 253.00p 254.00p 30960
03/05/2013 253.68p 255.14p 253.00p 253.00p 29591
02/05/2013 253.75p 254.75p 253.75p 254.63p 20840
01/05/2013 253.00p 255.50p 252.25p 255.50p 71329
30/04/2013 251.00p 253.00p 249.75p 253.00p 21026
29/04/2013 251.00p 251.00p 248.25p 249.75p 52208
26/04/2013 250.75p 251.00p 248.30p 251.00p 53097
25/04/2013 249.00p 251.00p 247.50p 251.00p 32861
24/04/2013 246.24p 248.50p 246.24p 247.50p 6109
23/04/2013 248.21p 248.21p 246.11p 247.50p 55160
22/04/2013 246.50p 247.50p 246.25p 247.50p 5340
19/04/2013 244.26p 249.00p 244.00p 249.00p 16390
18/04/2013 246.75p 247.00p 244.00p 244.00p 35479
17/04/2013 248.00p 248.00p 244.76p 245.75p 28444
16/04/2013 249.00p 249.00p 247.00p 247.25p 2685
15/04/2013 249.50p 250.75p 248.00p 248.25p 15412
12/04/2013 250.75p 251.50p 248.50p 251.50p 62566
11/04/2013 250.00p 251.00p 248.00p 251.00p 42346
10/04/2013 249.25p 250.00p 248.75p 250.00p 68115
09/04/2013 248.50p 250.00p 244.50p 250.00p 18017
08/04/2013 244.75p 246.66p 244.25p 244.50p 34155
05/04/2013 248.00p 248.75p 245.00p 245.00p 48524
04/04/2013 250.00p 252.50p 248.38p 248.75p 27436
03/04/2013 252.00p 255.00p 251.00p 252.00p 26282
02/04/2013 250.00p 255.00p 249.75p 255.00p 67886
28/03/2013 249.25p 249.75p 247.13p 249.50p 109015
27/03/2013 247.00p 248.61p 245.57p 247.50p 65763
26/03/2013 244.75p 246.75p 244.75p 245.50p 31791
25/03/2013 245.75p 247.00p 244.50p 244.50p 75226
22/03/2013 246.13p 246.13p 243.50p 244.50p 8106
21/03/2013 244.00p 245.64p 243.00p 243.50p 82160
20/03/2013 244.60p 246.40p 244.60p 245.13p 50937
19/03/2013 244.00p 245.16p 243.50p 244.88p 41377
18/03/2013 244.00p 244.51p 243.00p 244.00p 23029
15/03/2013 244.75p 246.50p 244.75p 245.00p 52428
14/03/2013 244.00p 246.50p 244.00p 246.50p 21090
13/03/2013 244.00p 245.50p 244.00p 244.00p 44334
12/03/2013 244.25p 246.00p 244.00p 244.00p 23040
11/03/2013 243.50p 246.00p 243.39p 246.00p 28757
08/03/2013 244.00p 245.75p 243.00p 244.50p 43515
07/03/2013 242.25p 244.00p 242.00p 244.00p 19739
06/03/2013 243.25p 243.76p 241.50p 242.75p 36898
05/03/2013 238.25p 243.25p 238.25p 243.25p 73114
04/03/2013 239.00p 241.01p 238.00p 238.50p 26601
01/03/2013 240.00p 240.41p 239.75p 240.00p 21165
28/02/2013 241.74p 241.74p 239.25p 240.50p 56763
27/02/2013 239.25p 240.51p 238.75p 239.00p 23873
26/02/2013 242.00p 243.25p 239.00p 239.00p 42542
25/02/2013 244.25p 246.75p 243.00p 243.00p 76966
22/02/2013 244.56p 247.00p 244.00p 244.00p 20269
21/02/2013 244.25p 248.00p 244.25p 247.00p 29981
20/02/2013 247.00p 247.50p 243.66p 246.00p 27402
19/02/2013 243.25p 247.00p 243.25p 245.00p 7367
18/02/2013 246.63p 246.63p 244.50p 244.50p 2012
15/02/2013 246.75p 246.75p 243.41p 245.88p 13420
14/02/2013 243.62p 246.75p 243.62p 244.88p 21983
13/02/2013 245.00p 246.75p 242.53p 246.75p 33163
12/02/2013 244.88p 245.00p 242.57p 245.00p 15336
11/02/2013 242.56p 245.00p 242.50p 245.00p 38987
08/02/2013 243.99p 245.00p 241.25p 245.00p 28314
07/02/2013 241.25p 244.88p 241.00p 244.00p 24307
06/02/2013 244.88p 244.88p 241.62p 243.00p 15990
05/02/2013 241.25p 244.99p 241.00p 243.00p 12663
04/02/2013 244.25p 244.25p 241.00p 241.00p 7599
01/02/2013 243.50p 243.50p 241.00p 242.50p 12339
31/01/2013 240.12p 241.50p 240.12p 241.50p 20156
30/01/2013 243.00p 243.50p 240.35p 241.75p 31678
29/01/2013 242.40p 242.50p 242.40p 242.50p 451
28/01/2013 241.50p 242.40p 239.12p 240.50p 13561
25/01/2013 239.00p 240.00p 239.00p 240.00p 1042
24/01/2013 240.00p 240.00p 238.86p 239.88p 11024
23/01/2013 239.89p 240.00p 238.20p 239.00p 7970
22/01/2013 241.00p 241.00p 237.50p 238.63p 35513
21/01/2013 237.00p 240.64p 237.00p 239.00p 241
18/01/2013 240.75p 240.75p 237.60p 238.88p 20268
17/01/2013 237.00p 238.50p 237.00p 238.50p 17808

*Close Price adjusted for both dividends and splits