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
29/03/2012 224.00p 224.55p 221.50p 222.25p 126558
28/03/2012 225.00p 227.89p 224.50p 225.25p 49607
27/03/2012 225.15p 227.00p 224.60p 225.00p 20946
26/03/2012 225.00p 227.75p 224.00p 225.50p 32705
23/03/2012 225.00p 227.00p 223.40p 227.00p 40221
22/03/2012 223.00p 225.47p 222.50p 224.50p 60190
21/03/2012 223.00p 225.00p 223.00p 224.00p 33813
20/03/2012 224.00p 226.20p 222.00p 223.50p 39241
19/03/2012 223.80p 225.05p 223.50p 223.50p 23775
16/03/2012 226.75p 226.75p 224.00p 224.00p 11741
15/03/2012 225.00p 227.25p 224.62p 226.75p 25244
14/03/2012 226.00p 227.50p 225.25p 227.00p 15406
13/03/2012 225.75p 226.00p 222.85p 226.00p 87956
12/03/2012 220.00p 223.00p 220.00p 221.25p 39501
09/03/2012 221.00p 222.50p 218.50p 222.50p 34466
08/03/2012 219.00p 221.00p 217.62p 221.00p 49605
07/03/2012 217.00p 217.00p 215.50p 217.00p 14984
06/03/2012 220.00p 220.00p 215.61p 217.50p 29464
05/03/2012 221.00p 222.00p 220.01p 221.50p 14013
02/03/2012 220.61p 222.00p 220.60p 222.00p 18553
01/03/2012 221.00p 221.50p 220.50p 221.00p 7595
29/02/2012 220.25p 221.44p 219.00p 219.00p 31314
28/02/2012 221.50p 222.75p 219.86p 222.75p 23223
27/02/2012 219.25p 220.00p 219.25p 219.25p 18441
24/02/2012 222.25p 222.25p 219.44p 221.75p 79948
23/02/2012 222.55p 222.55p 220.25p 221.25p 29521
22/02/2012 219.25p 221.25p 219.00p 221.25p 25860
21/02/2012 221.50p 224.04p 220.19p 222.25p 27514
20/02/2012 224.75p 224.75p 222.14p 224.75p 27112
17/02/2012 220.00p 221.79p 218.25p 221.50p 35936
16/02/2012 220.75p 220.75p 218.00p 219.37p 27934
15/02/2012 222.00p 222.00p 217.00p 221.50p 23515
14/02/2012 219.25p 219.50p 217.01p 218.50p 17824
13/02/2012 219.75p 220.00p 216.50p 220.00p 13315
10/02/2012 216.00p 219.00p 215.00p 215.00p 55933
09/02/2012 215.75p 218.50p 215.50p 216.00p 6580
08/02/2012 217.00p 220.00p 216.00p 216.00p 45522
07/02/2012 217.50p 219.00p 215.00p 219.00p 53983
06/02/2012 220.00p 220.00p 217.00p 218.50p 27781
03/02/2012 216.50p 217.50p 216.00p 217.50p 19399
02/02/2012 215.00p 216.00p 215.00p 215.00p 26995
01/02/2012 214.25p 214.25p 213.50p 214.25p 57870
31/01/2012 211.00p 212.75p 211.00p 212.75p 22927
30/01/2012 211.25p 212.50p 211.00p 212.25p 19769
27/01/2012 212.00p 214.09p 211.00p 212.63p 30055
26/01/2012 212.00p 214.00p 212.00p 212.63p 30932
25/01/2012 209.75p 212.75p 209.50p 209.50p 13890
24/01/2012 210.50p 211.00p 209.50p 211.00p 25772
23/01/2012 210.00p 213.56p 210.00p 212.50p 3805
20/01/2012 211.00p 211.50p 210.00p 211.50p 39958
19/01/2012 210.00p 212.50p 210.00p 212.50p 9555
18/01/2012 210.25p 213.00p 210.00p 210.00p 36015
17/01/2012 208.85p 213.05p 208.85p 211.25p 18333
16/01/2012 208.85p 212.00p 208.85p 210.25p 9393
13/01/2012 211.00p 215.25p 209.35p 211.25p 49009
12/01/2012 214.00p 214.00p 212.86p 213.88p 42410
11/01/2012 212.42p 213.25p 212.00p 212.00p 10507
10/01/2012 215.25p 215.58p 213.15p 214.50p 24760
09/01/2012 212.00p 215.00p 212.00p 215.00p 26274
06/01/2012 212.00p 212.35p 209.50p 211.00p 16398
05/01/2012 209.75p 213.50p 209.50p 209.50p 14181
04/01/2012 214.75p 214.75p 211.25p 212.50p 22788
03/01/2012 213.75p 215.00p 210.00p 215.00p 34903
30/12/2011 212.50p 212.50p 210.50p 211.00p 92140
29/12/2011 210.50p 213.11p 209.50p 210.50p 17682
28/12/2011 210.00p 210.00p 209.75p 209.75p 7024
23/12/2011 209.24p 209.24p 207.01p 208.38p 4961
22/12/2011 209.49p 209.49p 205.50p 205.50p 25050
21/12/2011 208.24p 208.50p 206.00p 207.00p 6398
20/12/2011 203.25p 207.24p 203.00p 205.00p 40527
19/12/2011 209.00p 209.00p 203.00p 203.00p 32838
16/12/2011 210.25p 210.25p 206.25p 210.00p 12960
15/12/2011 210.69p 210.69p 207.00p 208.50p 9112
14/12/2011 208.00p 212.00p 206.75p 212.00p 31946
13/12/2011 211.75p 211.75p 209.00p 209.00p 9488
12/12/2011 209.25p 212.00p 208.00p 208.00p 15715
09/12/2011 212.00p 212.00p 210.00p 210.00p 20359
08/12/2011 216.75p 216.75p 212.00p 212.00p 18804
07/12/2011 213.25p 216.58p 213.00p 214.00p 8268
06/12/2011 214.75p 216.00p 212.00p 212.00p 83931
05/12/2011 212.95p 216.00p 212.50p 212.50p 15251
02/12/2011 210.00p 212.50p 210.00p 211.88p 16000
01/12/2011 207.00p 208.00p 204.14p 207.00p 11950
30/11/2011 204.50p 204.50p 200.10p 204.50p 5098
29/11/2011 202.62p 205.00p 202.62p 203.75p 9501
28/11/2011 201.43p 204.50p 201.43p 203.50p 11082
25/11/2011 198.75p 199.50p 198.75p 199.00p 15060
24/11/2011 200.25p 203.65p 200.00p 200.00p 22856
23/11/2011 204.65p 204.74p 200.00p 200.00p 8484
22/11/2011 203.00p 205.00p 202.00p 202.00p 16961
21/11/2011 203.25p 204.00p 202.25p 204.00p 13850
18/11/2011 204.43p 207.00p 204.25p 206.00p 10001
17/11/2011 206.00p 207.99p 205.75p 205.75p 8037
16/11/2011 208.00p 209.38p 205.50p 206.50p 16280
15/11/2011 209.90p 209.90p 207.00p 208.25p 17327
14/11/2011 208.50p 208.50p 207.50p 208.00p 39485
11/11/2011 208.74p 209.00p 206.00p 209.00p 23379
10/11/2011 207.00p 208.00p 206.50p 206.50p 12346
09/11/2011 213.75p 213.75p 206.00p 206.00p 61976
08/11/2011 209.00p 214.00p 207.50p 209.00p 25388
07/11/2011 208.00p 209.00p 206.00p 207.50p 21232
04/11/2011 209.00p 210.00p 208.00p 208.00p 33622
03/11/2011 207.00p 207.50p 205.00p 207.50p 39626
02/11/2011 205.50p 208.00p 205.50p 208.00p 10368
01/11/2011 205.00p 208.00p 204.00p 208.00p 19378
31/10/2011 213.25p 214.00p 210.25p 210.25p 27626
28/10/2011 214.00p 217.00p 213.00p 217.00p 18145
27/10/2011 213.00p 217.00p 213.00p 217.00p 35893
26/10/2011 211.50p 211.50p 209.01p 210.00p 3991
25/10/2011 211.00p 211.00p 208.50p 208.50p 7000
24/10/2011 210.00p 211.74p 208.25p 210.75p 37514
21/10/2011 208.50p 209.00p 207.26p 208.50p 6188
20/10/2011 208.25p 208.50p 206.01p 208.50p 12936
19/10/2011 208.00p 210.50p 207.50p 210.00p 52973
18/10/2011 205.50p 208.50p 203.25p 207.00p 55254
17/10/2011 208.75p 209.50p 205.25p 209.50p 29109
14/10/2011 205.00p 208.50p 204.00p 207.25p 48850
13/10/2011 205.99p 205.99p 203.00p 203.00p 1791
12/10/2011 205.00p 207.25p 203.25p 207.25p 28081
11/10/2011 202.75p 205.65p 202.50p 203.87p 18715
10/10/2011 200.00p 206.75p 200.00p 203.00p 27954
07/10/2011 199.75p 201.00p 197.00p 200.50p 26027
06/10/2011 199.00p 200.00p 198.50p 198.75p 20557
05/10/2011 197.00p 197.50p 196.00p 196.50p 76163
04/10/2011 200.00p 200.00p 194.50p 195.00p 17512
03/10/2011 201.00p 204.00p 200.10p 204.00p 36893
30/09/2011 208.00p 208.00p 204.75p 206.00p 12932
29/09/2011 207.00p 208.00p 206.99p 208.00p 4448
28/09/2011 208.00p 209.00p 206.00p 209.00p 8969
27/09/2011 205.00p 207.00p 204.00p 206.50p 22317
26/09/2011 200.50p 200.89p 197.99p 200.50p 20932
23/09/2011 201.00p 201.00p 196.00p 201.00p 29361
22/09/2011 199.00p 201.00p 199.00p 201.00p 8307
21/09/2011 204.25p 206.73p 203.75p 205.12p 14807
20/09/2011 205.75p 205.79p 204.50p 205.75p 29810
19/09/2011 205.75p 205.75p 204.50p 205.00p 8363
16/09/2011 207.00p 208.00p 207.00p 208.00p 14665
15/09/2011 206.75p 206.75p 203.25p 206.75p 9449
14/09/2011 198.75p 202.87p 198.75p 202.87p 3312
13/09/2011 199.50p 201.00p 198.00p 201.00p 38239
12/09/2011 203.00p 203.00p 199.00p 200.00p 12820
09/09/2011 203.75p 204.75p 203.25p 204.00p 22878
08/09/2011 205.00p 207.50p 203.75p 207.50p 18032
07/09/2011 202.15p 205.00p 202.00p 205.00p 17316
06/09/2011 202.00p 203.00p 199.75p 202.00p 30203
05/09/2011 202.00p 203.00p 201.50p 202.50p 14709
02/09/2011 205.00p 207.00p 204.25p 206.75p 20676
01/09/2011 206.00p 208.00p 206.00p 207.50p 26747
31/08/2011 206.99p 207.75p 205.00p 207.75p 48302
30/08/2011 204.50p 205.50p 204.26p 205.00p 8882
26/08/2011 200.50p 202.00p 200.00p 202.00p 12387
25/08/2011 203.00p 204.50p 202.75p 203.00p 20386
24/08/2011 205.00p 205.00p 202.00p 204.00p 12906
23/08/2011 203.00p 204.00p 203.00p 204.00p 37828
22/08/2011 200.00p 202.50p 200.00p 202.50p 19533
19/08/2011 201.00p 203.50p 200.50p 203.50p 44602
18/08/2011 205.50p 205.50p 202.25p 203.00p 45851
17/08/2011 208.50p 209.00p 206.50p 207.75p 26857
16/08/2011 207.50p 208.25p 207.00p 208.25p 37382
15/08/2011 207.75p 209.00p 206.17p 209.00p 28994
12/08/2011 203.25p 205.12p 201.00p 205.12p 2710
11/08/2011 201.00p 201.00p 197.26p 200.87p 9987
10/08/2011 207.00p 208.00p 198.26p 200.13p 43349
09/08/2011 198.00p 204.00p 190.00p 204.00p 66981
08/08/2011 200.00p 204.00p 199.00p 199.00p 18687
05/08/2011 210.00p 210.00p 200.50p 204.75p 65133
04/08/2011 217.25p 220.00p 215.00p 215.25p 32507
03/08/2011 220.00p 220.88p 218.00p 218.00p 26117
02/08/2011 224.00p 224.00p 222.00p 222.75p 18472
01/08/2011 224.50p 226.64p 224.50p 224.50p 11909
29/07/2011 224.50p 225.00p 223.00p 224.00p 19905
28/07/2011 226.50p 226.89p 224.75p 225.38p 31119
27/07/2011 228.00p 228.00p 225.75p 226.87p 12765
26/07/2011 226.00p 228.00p 226.00p 227.38p 13329
25/07/2011 227.60p 228.00p 225.25p 227.13p 9515
22/07/2011 224.50p 228.50p 224.50p 228.50p 12016
21/07/2011 222.75p 224.00p 222.75p 223.00p 6058
20/07/2011 221.25p 224.00p 221.00p 222.00p 44809
19/07/2011 221.86p 224.00p 221.61p 224.00p 29378
18/07/2011 222.25p 223.00p 222.25p 222.87p 20721
15/07/2011 222.75p 224.75p 222.75p 223.50p 16041
14/07/2011 225.00p 226.00p 225.00p 226.00p 6391
13/07/2011 227.75p 227.75p 225.50p 226.25p 2925
12/07/2011 228.00p 228.00p 224.50p 225.00p 21957
11/07/2011 232.25p 232.75p 229.50p 230.00p 17722
08/07/2011 230.25p 234.00p 228.75p 228.75p 44154
07/07/2011 230.00p 230.38p 227.86p 230.38p 29005
06/07/2011 228.91p 228.91p 227.50p 228.13p 21877
05/07/2011 230.25p 230.50p 227.75p 230.50p 21312
04/07/2011 227.75p 230.14p 227.75p 228.87p 2077
01/07/2011 229.75p 230.50p 228.00p 229.50p 17255
30/06/2011 229.75p 230.50p 228.54p 229.25p 6279
29/06/2011 227.25p 229.25p 226.75p 228.00p 28702
28/06/2011 225.00p 226.00p 223.50p 225.75p 15510
27/06/2011 223.00p 224.00p 223.00p 223.50p 26327
24/06/2011 222.75p 224.50p 222.75p 224.50p 5605
23/06/2011 221.25p 222.89p 221.00p 221.50p 21944
22/06/2011 221.00p 223.50p 220.50p 223.50p 34841
21/06/2011 222.00p 222.00p 220.00p 221.00p 49997
20/06/2011 220.00p 220.00p 219.00p 219.25p 10234

*Close Price adjusted for both dividends and splits