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
17/06/2011 219.50p 221.00p 219.50p 220.25p 36144
16/06/2011 222.00p 222.00p 219.00p 220.25p 48559
15/06/2011 224.89p 224.89p 224.13p 224.13p 12758
14/06/2011 226.50p 226.50p 223.75p 224.50p 8521
13/06/2011 222.00p 224.50p 222.00p 224.00p 19745
10/06/2011 224.00p 225.50p 223.00p 224.00p 33919
09/06/2011 222.25p 225.75p 222.00p 225.00p 19445
08/06/2011 225.25p 227.00p 224.25p 225.00p 9248
07/06/2011 227.00p 230.00p 225.01p 230.00p 62783
06/06/2011 225.00p 226.00p 225.00p 225.00p 21064
03/06/2011 225.50p 228.50p 225.50p 226.75p 14648
02/06/2011 227.00p 227.75p 225.50p 227.25p 47753
01/06/2011 229.00p 231.50p 229.00p 230.00p 28718
31/05/2011 230.00p 231.50p 229.25p 231.50p 16242
27/05/2011 227.00p 228.62p 227.00p 227.00p 25567
26/05/2011 224.25p 229.00p 224.25p 227.75p 113596
25/05/2011 225.75p 225.75p 224.00p 224.00p 15305
24/05/2011 224.25p 226.00p 224.00p 224.00p 19696
23/05/2011 226.50p 227.00p 224.00p 224.00p 34229
20/05/2011 228.00p 230.60p 228.00p 228.50p 16052
19/05/2011 230.00p 230.50p 227.50p 228.63p 47839
18/05/2011 226.75p 229.60p 226.50p 228.00p 19334
17/05/2011 227.00p 228.75p 225.18p 227.00p 28363
16/05/2011 228.00p 229.00p 225.02p 229.00p 35973
13/05/2011 228.27p 230.00p 228.27p 229.50p 18678
12/05/2011 228.00p 230.00p 227.00p 229.50p 77520
11/05/2011 231.88p 231.88p 230.00p 230.50p 11621
10/05/2011 230.50p 232.00p 230.50p 232.00p 6376
09/05/2011 228.50p 229.89p 228.50p 229.00p 3201
06/05/2011 228.00p 229.25p 228.00p 229.25p 23820
05/05/2011 229.00p 229.94p 228.00p 228.25p 35322
04/05/2011 230.00p 230.89p 229.25p 229.63p 44817
03/05/2011 230.00p 231.00p 229.00p 230.50p 39441
28/04/2011 228.50p 229.89p 228.00p 229.00p 46172
27/04/2011 228.00p 228.85p 226.50p 228.00p 32561
26/04/2011 229.00p 229.00p 226.25p 227.50p 16711
21/04/2011 229.00p 229.00p 227.00p 227.00p 24942
20/04/2011 227.50p 228.50p 227.00p 228.00p 46354
19/04/2011 225.89p 225.89p 224.65p 225.50p 16001
18/04/2011 226.00p 228.00p 224.00p 225.00p 17474
15/04/2011 228.00p 229.50p 227.00p 229.50p 25654
14/04/2011 229.00p 229.00p 226.10p 228.50p 21058
13/04/2011 227.50p 228.75p 226.50p 228.25p 21366
12/04/2011 229.50p 229.50p 226.50p 226.50p 81210
11/04/2011 229.61p 230.50p 229.50p 230.00p 19456
08/04/2011 228.50p 230.50p 228.50p 230.00p 34251
07/04/2011 227.61p 228.50p 227.50p 228.50p 16119
06/04/2011 226.50p 228.25p 226.01p 228.25p 74677
05/04/2011 226.00p 226.25p 225.00p 225.50p 77253
04/04/2011 226.25p 226.25p 225.11p 226.00p 48319
01/04/2011 225.00p 226.39p 225.00p 225.00p 23973
31/03/2011 225.00p 225.75p 224.00p 225.00p 61077
30/03/2011 224.00p 226.00p 224.00p 225.50p 32568
29/03/2011 223.00p 224.00p 222.50p 224.00p 44190
28/03/2011 222.10p 224.00p 222.00p 224.00p 22757
25/03/2011 221.00p 222.50p 221.00p 222.25p 112479
24/03/2011 220.00p 221.00p 219.00p 220.50p 53662
23/03/2011 219.00p 220.50p 218.50p 220.50p 26135
22/03/2011 219.00p 219.50p 214.50p 218.50p 46847
21/03/2011 217.00p 219.00p 217.00p 219.00p 44633
18/03/2011 215.00p 217.00p 215.00p 217.00p 28814
17/03/2011 214.00p 214.50p 212.00p 214.00p 26524
16/03/2011 214.00p 214.00p 212.75p 212.75p 29940
15/03/2011 214.00p 215.00p 210.00p 214.50p 81951
14/03/2011 218.00p 219.00p 217.00p 217.50p 46260
11/03/2011 219.00p 219.50p 218.00p 219.50p 38917
10/03/2011 221.50p 221.75p 219.50p 220.37p 40989
09/03/2011 223.50p 224.00p 223.00p 223.00p 28340
08/03/2011 224.00p 226.00p 223.50p 223.62p 34051
07/03/2011 223.00p 225.00p 223.00p 225.00p 29032
04/03/2011 223.75p 224.00p 223.50p 223.50p 22280
03/03/2011 221.00p 223.00p 221.00p 223.00p 31863
02/03/2011 221.00p 222.00p 220.00p 221.50p 12764
01/03/2011 223.50p 226.75p 220.25p 220.25p 55196
28/02/2011 223.50p 225.75p 223.50p 224.75p 68166
25/02/2011 224.00p 226.25p 223.45p 225.00p 43905
24/02/2011 223.50p 223.50p 222.50p 223.25p 25754
23/02/2011 225.00p 225.25p 223.00p 224.25p 43052
22/02/2011 226.75p 227.13p 225.00p 227.13p 74624
21/02/2011 227.00p 228.75p 226.89p 227.13p 16892
18/02/2011 226.00p 227.00p 225.00p 227.00p 50047
17/02/2011 225.01p 225.75p 225.01p 225.75p 2114
16/02/2011 224.01p 225.75p 223.00p 225.00p 27377
15/02/2011 224.01p 225.00p 224.00p 224.00p 31849
14/02/2011 226.00p 226.00p 223.00p 224.00p 7073
11/02/2011 223.01p 225.00p 223.00p 225.00p 16775
10/02/2011 224.00p 225.75p 224.00p 225.75p 25378
09/02/2011 224.01p 226.25p 224.00p 225.50p 30365
08/02/2011 226.00p 227.00p 224.50p 225.25p 22941
07/02/2011 223.00p 225.00p 223.00p 224.50p 41165
04/02/2011 223.75p 223.75p 223.50p 223.50p 337
03/02/2011 222.00p 224.00p 221.30p 223.00p 26941
02/02/2011 223.15p 224.25p 222.00p 223.00p 16312
01/02/2011 221.50p 224.30p 220.75p 223.25p 18460
31/01/2011 224.50p 224.66p 220.50p 224.50p 14378
28/01/2011 223.00p 225.16p 222.00p 223.25p 57248
27/01/2011 225.00p 225.00p 223.50p 224.25p 20914
26/01/2011 223.50p 224.15p 223.00p 224.00p 34446
25/01/2011 223.00p 224.00p 223.00p 224.00p 10572
24/01/2011 225.00p 225.00p 222.25p 224.00p 37288
21/01/2011 225.00p 225.00p 222.00p 223.50p 18075
20/01/2011 223.50p 225.00p 222.00p 222.25p 35707
19/01/2011 227.00p 227.00p 223.50p 224.50p 10605
18/01/2011 224.50p 226.66p 223.50p 225.25p 31462
17/01/2011 223.50p 225.00p 223.50p 224.50p 10313
14/01/2011 224.00p 227.00p 224.00p 225.25p 64163
13/01/2011 224.50p 227.00p 224.50p 226.25p 24427
12/01/2011 228.00p 228.00p 224.51p 228.00p 24799
11/01/2011 228.00p 228.00p 224.51p 226.25p 17966
10/01/2011 225.50p 226.00p 223.00p 226.00p 43752
07/01/2011 224.00p 227.00p 224.00p 225.50p 19037
06/01/2011 224.00p 226.00p 224.00p 224.00p 35377
05/01/2011 227.00p 227.00p 224.00p 227.00p 23525
04/01/2011 226.25p 230.00p 226.00p 227.50p 23775
31/12/2010 226.00p 227.00p 225.50p 226.25p 78629
30/12/2010 227.50p 227.50p 226.00p 227.00p 22250
29/12/2010 227.25p 228.00p 226.01p 227.50p 16603
24/12/2010 227.25p 228.50p 225.51p 227.25p 10603
23/12/2010 225.00p 227.50p 225.00p 227.25p 35867
22/12/2010 224.00p 224.99p 224.00p 224.75p 34046
21/12/2010 225.00p 225.00p 223.00p 224.00p 42033
20/12/2010 223.00p 223.00p 222.50p 222.75p 23826
17/12/2010 223.00p 223.00p 222.00p 223.00p 21607
16/12/2010 222.00p 224.00p 221.25p 224.00p 31148
15/12/2010 221.00p 223.00p 221.00p 221.00p 15941
14/12/2010 221.00p 223.50p 220.90p 223.50p 14405
13/12/2010 220.00p 221.00p 220.00p 220.50p 33218
10/12/2010 219.00p 220.00p 219.00p 220.00p 14539
09/12/2010 219.00p 221.00p 219.00p 220.00p 45784
08/12/2010 220.50p 221.00p 218.01p 220.00p 144054
07/12/2010 215.00p 222.00p 215.00p 220.50p 20104
06/12/2010 213.00p 216.75p 211.75p 216.75p 33888
03/12/2010 214.00p 214.00p 213.00p 214.00p 9700
02/12/2010 212.75p 214.00p 212.50p 214.00p 8608
01/12/2010 213.50p 214.00p 211.50p 212.75p 22691
30/11/2010 210.00p 210.00p 208.00p 208.75p 57812
29/11/2010 214.00p 214.00p 210.00p 211.50p 12469
26/11/2010 212.75p 212.75p 212.00p 212.00p 0
25/11/2010 211.00p 213.00p 211.00p 212.75p 43847
24/11/2010 209.00p 212.00p 208.75p 211.00p 46197
23/11/2010 210.00p 211.90p 210.00p 210.00p 15161
22/11/2010 212.50p 215.90p 210.00p 212.00p 31435
19/11/2010 215.00p 215.00p 210.00p 212.50p 27749
18/11/2010 216.50p 216.50p 213.00p 215.00p 11580
17/11/2010 214.00p 216.50p 211.50p 216.50p 15839
16/11/2010 217.00p 217.00p 214.00p 214.75p 37348
15/11/2010 217.75p 219.00p 214.50p 217.75p 90051
12/11/2010 218.00p 218.00p 214.50p 216.00p 28618
11/11/2010 217.00p 219.75p 217.00p 218.00p 18530
10/11/2010 217.00p 218.90p 217.00p 217.00p 19439
09/11/2010 219.50p 220.00p 218.00p 220.00p 33064
08/11/2010 219.00p 221.00p 219.00p 219.50p 31598
05/11/2010 216.50p 217.00p 215.00p 217.00p 61181
04/11/2010 217.00p 217.50p 215.60p 216.50p 86821
03/11/2010 214.00p 216.30p 213.50p 214.50p 6073
02/11/2010 216.50p 216.50p 214.00p 215.00p 16470
01/11/2010 213.00p 215.75p 213.00p 213.00p 22684
29/10/2010 215.00p 215.00p 212.50p 215.00p 25105
28/10/2010 212.50p 214.50p 212.50p 214.50p 25646
27/10/2010 213.50p 214.50p 212.50p 212.50p 37405
26/10/2010 215.00p 216.00p 214.00p 214.00p 80909
25/10/2010 217.00p 217.00p 215.00p 215.00p 33674
22/10/2010 213.50p 215.99p 212.50p 214.50p 41109
21/10/2010 217.00p 217.00p 213.00p 213.50p 15164
20/10/2010 216.50p 216.50p 213.50p 216.50p 18119
19/10/2010 215.00p 215.00p 213.00p 214.75p 23957
18/10/2010 214.00p 215.00p 212.50p 215.00p 57893
15/10/2010 216.00p 216.00p 213.75p 214.00p 6252
14/10/2010 216.00p 216.00p 213.25p 216.00p 12878
13/10/2010 214.00p 215.50p 212.00p 214.25p 50519
12/10/2010 213.00p 214.00p 211.00p 214.00p 34791
11/10/2010 214.50p 216.00p 213.00p 214.50p 9162
08/10/2010 215.00p 217.00p 212.00p 214.50p 182535
07/10/2010 214.50p 214.50p 212.00p 213.50p 73271
06/10/2010 215.00p 215.00p 212.10p 213.50p 5192
05/10/2010 213.00p 213.00p 211.00p 212.75p 60739
04/10/2010 215.00p 215.00p 211.50p 213.00p 23869
01/10/2010 215.00p 215.00p 214.00p 214.00p 35321
30/09/2010 213.50p 214.25p 213.50p 214.25p 583781
29/09/2010 213.00p 213.75p 213.00p 213.75p 40442
28/09/2010 211.50p 213.00p 209.00p 213.00p 87928
27/09/2010 212.75p 213.50p 211.50p 212.50p 43819
24/09/2010 213.00p 213.00p 211.00p 212.75p 32159
23/09/2010 211.75p 213.00p 210.00p 213.00p 53716
22/09/2010 213.00p 214.50p 211.10p 212.00p 70723
21/09/2010 213.75p 214.50p 212.50p 213.75p 39495
20/09/2010 215.00p 215.00p 212.00p 213.75p 36841
17/09/2010 214.00p 215.40p 211.50p 212.00p 29515
16/09/2010 212.00p 212.50p 211.00p 212.50p 15034
15/09/2010 212.00p 214.00p 212.00p 213.00p 15681
14/09/2010 212.00p 214.75p 212.00p 212.00p 28660
13/09/2010 212.50p 214.40p 212.00p 213.25p 42883
10/09/2010 212.00p 212.00p 208.00p 210.50p 63323
09/09/2010 209.00p 210.75p 208.00p 208.50p 142368
08/09/2010 206.00p 210.00p 205.50p 208.00p 110866
07/09/2010 207.00p 207.00p 204.00p 205.50p 35657
06/09/2010 203.50p 207.00p 203.50p 205.00p 32569
03/09/2010 204.00p 204.00p 201.50p 203.50p 29422
02/09/2010 202.00p 204.00p 201.00p 202.25p 9064
01/09/2010 201.75p 202.00p 199.00p 202.00p 16581

*Close Price adjusted for both dividends and splits