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
16/01/2013 237.50p 239.00p 237.50p 238.00p 91988
15/01/2013 238.00p 239.00p 238.00p 238.50p 21838
14/01/2013 237.50p 239.75p 237.50p 239.00p 28118
11/01/2013 239.00p 240.50p 237.75p 239.50p 28351
10/01/2013 239.00p 239.00p 236.50p 239.00p 26146
09/01/2013 239.50p 239.50p 239.00p 239.00p 33138
08/01/2013 239.50p 239.50p 238.50p 239.50p 3291
07/01/2013 234.50p 237.50p 234.50p 237.50p 35913
04/01/2013 233.01p 236.00p 233.01p 236.00p 14633
03/01/2013 232.25p 235.50p 232.25p 233.25p 30781
02/01/2013 232.00p 235.34p 232.00p 234.38p 40005
31/12/2012 229.00p 230.70p 229.00p 230.00p 25908
28/12/2012 230.00p 231.50p 229.50p 231.50p 24547
27/12/2012 231.00p 232.00p 229.50p 232.00p 61206
24/12/2012 229.25p 230.56p 229.00p 229.50p 26533
21/12/2012 229.25p 230.00p 229.00p 229.00p 100146
20/12/2012 230.00p 231.54p 229.34p 230.00p 14080
19/12/2012 230.00p 232.00p 230.00p 232.00p 46110
18/12/2012 229.00p 231.00p 229.00p 230.50p 22731
17/12/2012 230.55p 230.55p 228.00p 230.00p 23513
14/12/2012 228.00p 231.00p 228.00p 229.00p 55830
13/12/2012 228.00p 230.00p 228.00p 229.00p 30904
12/12/2012 227.50p 230.00p 227.00p 228.87p 48736
11/12/2012 227.25p 227.50p 226.50p 227.13p 62156
10/12/2012 227.00p 227.25p 225.50p 227.25p 50109
07/12/2012 226.00p 227.00p 226.00p 226.25p 30616
06/12/2012 227.00p 227.00p 223.25p 226.50p 12771
05/12/2012 226.50p 226.50p 225.00p 225.00p 8074
04/12/2012 226.13p 226.70p 225.00p 225.50p 26470
03/12/2012 225.74p 225.96p 224.50p 225.62p 29899
30/11/2012 225.62p 225.62p 224.50p 225.25p 39886
29/11/2012 224.00p 224.75p 223.00p 224.75p 35923
28/11/2012 223.05p 224.00p 222.75p 222.75p 31923
27/11/2012 224.50p 225.25p 224.00p 225.00p 17078
26/11/2012 223.50p 225.25p 223.50p 224.75p 11804
23/11/2012 223.50p 224.75p 223.50p 224.75p 10927
22/11/2012 224.38p 225.00p 222.50p 224.00p 31258
21/11/2012 223.00p 224.75p 223.00p 223.75p 17038
20/11/2012 223.25p 225.50p 223.00p 225.50p 27883
19/11/2012 224.75p 226.00p 223.25p 226.00p 17230
16/11/2012 224.56p 225.00p 223.25p 225.00p 15067
15/11/2012 224.00p 225.31p 224.00p 225.00p 2676
14/11/2012 226.00p 226.00p 225.00p 225.00p 12744
13/11/2012 223.10p 226.00p 223.10p 224.50p 11413
12/11/2012 224.75p 225.75p 224.75p 225.50p 14604
09/11/2012 225.75p 228.56p 224.50p 224.50p 52627
08/11/2012 226.75p 229.00p 226.75p 228.25p 16758
07/11/2012 230.00p 230.00p 226.75p 228.25p 19385
06/11/2012 225.25p 227.87p 225.00p 225.00p 25758
05/11/2012 225.26p 227.87p 225.00p 226.87p 23868
02/11/2012 227.94p 227.94p 225.50p 227.13p 27247
01/11/2012 228.00p 228.00p 224.75p 225.50p 27096
31/10/2012 226.00p 228.06p 224.75p 224.75p 47060
30/10/2012 226.00p 227.38p 225.00p 227.38p 35752
29/10/2012 225.01p 226.87p 225.01p 226.13p 10137
26/10/2012 225.00p 227.25p 225.00p 226.25p 3461
25/10/2012 225.75p 228.00p 225.25p 228.00p 25086
24/10/2012 224.75p 226.75p 224.75p 226.38p 21226
23/10/2012 226.75p 229.30p 224.75p 224.75p 53186
22/10/2012 226.75p 228.91p 226.75p 228.00p 53320
19/10/2012 226.75p 228.00p 226.50p 226.50p 25596
18/10/2012 228.00p 229.00p 226.57p 227.75p 29206
17/10/2012 227.36p 227.59p 225.32p 227.25p 8936
16/10/2012 226.80p 227.00p 225.19p 226.25p 17158
15/10/2012 226.66p 227.00p 225.50p 225.50p 14085
12/10/2012 225.75p 228.50p 224.50p 224.50p 32341
11/10/2012 228.50p 228.50p 226.00p 227.75p 24220
10/10/2012 225.57p 228.05p 225.57p 227.00p 19287
09/10/2012 229.75p 229.75p 226.75p 228.50p 15146
08/10/2012 228.75p 229.25p 226.25p 229.25p 25637
05/10/2012 225.32p 228.38p 225.32p 228.00p 12336
04/10/2012 226.99p 226.99p 226.13p 226.13p 18199
03/10/2012 227.00p 227.41p 225.75p 226.75p 10139
02/10/2012 226.50p 228.75p 226.25p 227.00p 33925
01/10/2012 226.50p 227.00p 226.01p 227.00p 39118
28/09/2012 226.00p 226.50p 225.00p 225.50p 74859
27/09/2012 224.50p 226.00p 224.50p 225.50p 30443
26/09/2012 224.50p 225.25p 224.00p 225.00p 44712
25/09/2012 225.50p 226.75p 224.75p 226.75p 17804
24/09/2012 224.75p 226.66p 224.50p 224.50p 7369
21/09/2012 224.75p 227.75p 224.50p 224.50p 30886
20/09/2012 224.25p 225.00p 223.50p 223.50p 41461
19/09/2012 225.50p 226.50p 224.25p 225.00p 23957
18/09/2012 225.25p 227.00p 225.00p 227.00p 21713
17/09/2012 225.75p 226.50p 225.50p 225.50p 8285
14/09/2012 227.00p 228.38p 225.25p 225.50p 47411
13/09/2012 224.00p 224.00p 221.76p 223.50p 10229
12/09/2012 224.00p 224.25p 221.00p 221.00p 35397
11/09/2012 221.75p 223.87p 221.00p 221.00p 7003
10/09/2012 221.75p 224.50p 221.75p 224.50p 10807
07/09/2012 221.00p 223.00p 220.00p 223.00p 24893
06/09/2012 222.50p 222.50p 218.50p 221.75p 27989
05/09/2012 222.50p 222.50p 218.50p 219.00p 41972
04/09/2012 222.25p 222.25p 218.50p 218.50p 20463
03/09/2012 219.00p 220.00p 219.00p 220.00p 23696
31/08/2012 218.75p 221.76p 218.75p 219.00p 49953
30/08/2012 219.50p 221.70p 219.00p 219.00p 46335
29/08/2012 221.50p 222.62p 220.75p 221.75p 14774
28/08/2012 220.75p 223.00p 220.75p 221.75p 13053
24/08/2012 221.20p 221.75p 221.00p 221.75p 6844
23/08/2012 222.74p 223.00p 221.50p 222.25p 8340
22/08/2012 222.00p 222.85p 222.00p 222.00p 36255
21/08/2012 225.00p 225.00p 223.66p 224.50p 6013
20/08/2012 224.24p 224.24p 223.50p 223.50p 28783
17/08/2012 224.49p 224.49p 223.66p 224.00p 5732
16/08/2012 224.75p 225.00p 223.00p 225.00p 23108
15/08/2012 224.49p 225.00p 223.50p 225.00p 24079
14/08/2012 224.49p 225.75p 224.49p 225.75p 31596
13/08/2012 223.50p 224.00p 222.50p 223.75p 24331
10/08/2012 222.50p 223.00p 222.00p 223.00p 18214
09/08/2012 223.25p 223.50p 222.00p 223.50p 15103
08/08/2012 222.20p 223.25p 222.00p 222.75p 32154
07/08/2012 223.23p 223.25p 222.00p 222.00p 5931
06/08/2012 219.11p 224.00p 219.11p 224.00p 8232
03/08/2012 220.00p 220.75p 219.00p 220.62p 18331
02/08/2012 216.00p 217.00p 216.00p 216.50p 14027
01/08/2012 215.50p 215.50p 213.75p 215.50p 7573
31/07/2012 214.98p 214.98p 213.50p 214.37p 11398
30/07/2012 214.00p 214.25p 212.18p 213.00p 30160
27/07/2012 213.19p 213.23p 210.10p 212.75p 10999
26/07/2012 214.00p 214.00p 214.00p 214.00p 428
25/07/2012 209.50p 211.55p 209.00p 209.00p 8182
24/07/2012 211.00p 212.34p 209.00p 209.00p 11011
23/07/2012 215.25p 215.25p 211.00p 211.00p 19018
20/07/2012 215.00p 218.19p 215.00p 215.00p 15750
19/07/2012 217.34p 217.34p 216.00p 216.00p 363
18/07/2012 216.01p 216.01p 213.25p 215.50p 13465
17/07/2012 214.50p 214.75p 213.50p 214.75p 27253
16/07/2012 214.25p 216.50p 214.25p 215.00p 19647
13/07/2012 216.09p 216.09p 215.00p 215.50p 4914
12/07/2012 216.50p 216.50p 213.25p 214.88p 20235
11/07/2012 217.13p 217.13p 214.75p 215.37p 16903
10/07/2012 217.50p 217.50p 215.50p 217.50p 36184
09/07/2012 217.75p 218.00p 214.76p 217.50p 28461
06/07/2012 215.88p 216.25p 215.00p 216.25p 17242
05/07/2012 218.30p 218.30p 216.00p 217.50p 4222
04/07/2012 217.13p 217.13p 215.00p 216.25p 33999
03/07/2012 217.09p 217.49p 216.25p 216.25p 6910
02/07/2012 216.00p 216.64p 214.00p 214.00p 40544
29/06/2012 215.00p 216.25p 215.00p 216.25p 23829
28/06/2012 210.01p 213.00p 210.01p 213.00p 13751
27/06/2012 211.99p 212.00p 209.01p 212.00p 23380
26/06/2012 209.50p 209.88p 208.50p 209.88p 32053
25/06/2012 210.00p 213.12p 209.75p 210.25p 25039
22/06/2012 211.00p 212.25p 210.00p 212.25p 15017
21/06/2012 213.00p 214.70p 212.00p 212.00p 33874
20/06/2012 214.75p 214.75p 212.51p 213.88p 16113
19/06/2012 213.50p 213.75p 210.00p 213.75p 34444
18/06/2012 213.00p 213.00p 210.00p 212.50p 11519
15/06/2012 213.00p 213.00p 208.37p 208.50p 48268
14/06/2012 210.50p 211.99p 209.50p 211.25p 18726
13/06/2012 209.50p 212.00p 209.50p 211.00p 32815
12/06/2012 210.50p 210.50p 210.50p 210.50p 48
11/06/2012 209.50p 211.00p 209.50p 211.00p 35131
08/06/2012 209.00p 209.00p 206.99p 208.25p 22542
07/06/2012 207.50p 209.00p 206.40p 209.00p 17180
06/06/2012 208.00p 208.00p 205.01p 208.00p 11555
01/06/2012 207.85p 207.85p 204.69p 206.50p 13527
31/05/2012 207.00p 207.00p 204.00p 205.50p 6302
30/05/2012 205.75p 207.50p 204.00p 204.00p 41340
29/05/2012 210.00p 211.50p 208.00p 208.50p 36299
28/05/2012 209.25p 209.50p 207.00p 209.50p 30717
25/05/2012 205.50p 207.25p 205.50p 206.00p 7330
24/05/2012 204.50p 206.00p 204.25p 204.25p 34146
23/05/2012 208.85p 208.85p 204.00p 204.00p 5549
22/05/2012 208.85p 209.64p 207.00p 208.75p 13697
21/05/2012 208.37p 208.89p 205.26p 207.75p 18292
18/05/2012 205.25p 208.50p 204.50p 208.50p 20460
17/05/2012 207.50p 209.00p 206.50p 207.50p 30632
16/05/2012 207.90p 209.00p 206.50p 209.00p 18414
15/05/2012 210.00p 210.50p 209.50p 210.50p 25566
14/05/2012 211.00p 211.00p 209.50p 210.00p 36960
11/05/2012 209.95p 212.99p 209.95p 212.00p 16194
10/05/2012 212.50p 214.00p 212.50p 214.00p 3856
09/05/2012 213.00p 216.25p 211.26p 213.50p 31401
08/05/2012 214.25p 218.24p 212.50p 216.00p 21721
04/05/2012 219.00p 220.99p 216.00p 216.00p 26033
03/05/2012 221.00p 221.00p 218.00p 218.00p 15306
02/05/2012 221.00p 221.00p 219.60p 221.00p 4687
01/05/2012 219.00p 221.00p 218.00p 221.00p 20562
30/04/2012 217.50p 218.50p 217.00p 218.37p 1210
27/04/2012 218.75p 220.00p 216.00p 220.00p 9960
26/04/2012 219.00p 219.00p 216.00p 219.00p 15768
25/04/2012 217.50p 219.00p 217.50p 217.50p 46660
24/04/2012 217.75p 217.75p 215.20p 217.00p 6479
23/04/2012 217.00p 218.99p 215.00p 215.25p 25532
20/04/2012 219.50p 220.50p 219.50p 220.00p 33191
19/04/2012 219.00p 221.00p 219.00p 220.25p 20655
18/04/2012 219.00p 220.00p 217.44p 219.50p 28106
17/04/2012 217.00p 220.64p 217.00p 219.50p 24363
16/04/2012 218.00p 220.00p 216.01p 219.00p 28325
13/04/2012 218.50p 219.00p 215.50p 216.50p 22555
12/04/2012 218.75p 218.75p 215.11p 218.25p 24898
11/04/2012 218.00p 218.50p 217.11p 218.50p 33393
10/04/2012 220.00p 222.00p 217.50p 217.50p 49155
05/04/2012 222.00p 222.00p 219.55p 221.50p 32253
04/04/2012 223.11p 224.65p 221.00p 221.00p 41146
03/04/2012 224.90p 225.00p 223.10p 225.00p 25557
02/04/2012 221.36p 224.90p 221.10p 222.50p 19340
30/03/2012 222.50p 223.50p 222.00p 223.00p 36760

*Close Price adjusted for both dividends and splits