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
08/12/2020 293.00p 289.49p 288.50p 289.00p 116202
07/12/2020 293.00p 294.00p 291.00p 291.50p 75915
04/12/2020 292.00p 292.00p 290.00p 290.50p 12226
03/12/2020 288.00p 292.00p 288.00p 290.00p 31498
02/12/2020 286.00p 291.00p 285.00p 291.00p 52972
01/12/2020 284.00p 288.00p 283.00p 284.00p 27438
30/11/2020 285.00p 288.00p 279.00p 279.00p 21442
27/11/2020 282.00p 287.00p 280.00p 287.00p 134061
26/11/2020 287.00p 286.50p 284.50p 286.50p 57470
25/11/2020 287.00p 290.00p 284.60p 287.00p 29964
24/11/2020 287.00p 288.00p 285.00p 285.00p 27312
23/11/2020 287.00p 287.00p 285.00p 285.00p 30871
20/11/2020 287.00p 287.00p 284.00p 287.00p 32081
19/11/2020 284.00p 285.25p 282.00p 284.00p 5588
18/11/2020 279.00p 288.00p 278.90p 286.00p 12008
17/11/2020 285.00p 285.00p 271.00p 278.00p 181346
16/11/2020 283.00p 287.00p 280.20p 282.00p 62254
13/11/2020 282.00p 283.00p 277.00p 280.00p 24278
12/11/2020 280.00p 282.00p 277.91p 279.50p 19589
10/11/2020 271.00p 274.00p 268.90p 274.00p 168277
09/11/2020 259.00p 271.00p 253.48p 267.50p 308664
06/11/2020 251.00p 255.10p 252.00p 254.50p 7127
05/11/2020 251.00p 255.00p 248.00p 248.00p 10799
04/11/2020 245.00p 249.00p 243.17p 249.00p 37139
03/11/2020 242.00p 245.00p 239.40p 243.50p 10415
02/11/2020 239.00p 240.00p 236.76p 239.50p 7802
30/10/2020 239.00p 240.00p 237.00p 237.50p 21615
29/10/2020 242.00p 245.17p 240.00p 240.00p 22069
28/10/2020 248.00p 253.00p 244.00p 244.00p 35176
27/10/2020 252.00p 255.00p 252.00p 255.00p 2661
26/10/2020 257.00p 257.00p 252.00p 254.50p 32791
23/10/2020 254.00p 254.98p 250.00p 254.00p 16814
22/10/2020 254.00p 252.19p 249.00p 251.50p 40937
21/10/2020 254.00p 255.50p 253.00p 254.00p 8997
20/10/2020 252.00p 254.50p 252.95p 254.50p 10827
19/10/2020 252.00p 255.24p 251.95p 252.50p 21759
16/10/2020 257.00p 256.10p 253.50p 253.50p 26239
15/10/2020 257.00p 258.80p 251.00p 251.00p 19904
14/10/2020 255.00p 262.39p 260.50p 260.50p 435
13/10/2020 255.00p 262.40p 259.60p 260.00p 22504
12/10/2020 255.00p 261.50p 258.00p 261.50p 16865
09/10/2020 255.00p 260.00p 258.00p 259.50p 17140
08/10/2020 255.00p 257.50p 255.80p 257.50p 113098
07/10/2020 255.00p 259.00p 252.00p 258.50p 78851
06/10/2020 253.00p 253.50p 251.00p 253.50p 125160
05/10/2020 249.00p 252.40p 249.00p 251.50p 22093
02/10/2020 249.00p 249.00p 246.00p 249.00p 15070
01/10/2020 249.00p 250.00p 246.95p 249.50p 713028
30/09/2020 249.00p 249.00p 243.00p 249.00p 10428
29/09/2020 246.00p 246.00p 244.50p 244.50p 67627
28/09/2020 244.00p 248.00p 244.00p 245.00p 42634
25/09/2020 244.00p 244.00p 239.00p 244.00p 9621
24/09/2020 240.00p 244.00p 238.40p 239.00p 28745
23/09/2020 245.00p 246.37p 243.00p 246.00p 26073
22/09/2020 247.00p 247.00p 237.00p 237.00p 14264
21/09/2020 256.00p 256.00p 244.00p 249.00p 17458
18/09/2020 254.00p 256.00p 252.00p 253.00p 33240
17/09/2020 255.00p 260.00p 254.00p 260.00p 12052
16/09/2020 254.00p 258.00p 256.00p 257.00p 12546
15/09/2020 254.00p 259.00p 256.40p 258.00p 12200
14/09/2020 254.00p 259.00p 256.01p 257.00p 10059
11/09/2020 254.00p 255.96p 254.00p 255.00p 2801
10/09/2020 256.00p 255.20p 252.00p 255.00p 23644
09/09/2020 256.00p 258.00p 256.00p 256.50p 18794
08/09/2020 255.00p 258.00p 253.00p 253.00p 5559
07/09/2020 253.00p 260.00p 252.00p 255.50p 7537
04/09/2020 256.00p 261.00p 252.00p 252.00p 22391
03/09/2020 258.00p 260.16p 256.00p 258.00p 12676
02/09/2020 261.00p 259.00p 257.00p 257.50p 12590
01/09/2020 261.00p 261.00p 255.00p 255.00p 19922
31/08/2020 258.00p 258.00p 255.00p 256.00p 14968
28/08/2020 258.00p 258.00p 255.00p 256.00p 14968
27/08/2020 258.00p 261.00p 256.00p 256.00p 7390
26/08/2020 259.00p 261.00p 258.50p 258.50p 21595
25/08/2020 256.00p 261.56p 258.50p 258.50p 8979
24/08/2020 256.00p 263.00p 255.00p 263.00p 12581
21/08/2020 260.00p 260.00p 253.00p 253.00p 25797
20/08/2020 261.00p 258.00p 253.00p 258.00p 86813
19/08/2020 261.00p 262.00p 257.10p 261.00p 20359
18/08/2020 261.00p 261.00p 258.00p 258.00p 18303
17/08/2020 261.00p 260.26p 256.00p 260.00p 6534
14/08/2020 261.00p 261.00p 256.00p 256.00p 15380
13/08/2020 260.00p 260.26p 255.00p 259.00p 16619
12/08/2020 260.00p 261.00p 258.00p 261.00p 7379
11/08/2020 257.00p 260.00p 256.00p 258.00p 27231
10/08/2020 254.00p 255.94p 253.15p 254.00p 134076
07/08/2020 255.00p 255.00p 250.00p 253.50p 14052
06/08/2020 255.00p 255.00p 251.41p 253.50p 21545
05/08/2020 255.00p 256.00p 252.65p 256.00p 4023
04/08/2020 249.00p 252.50p 248.77p 252.50p 15600
03/08/2020 249.00p 250.00p 246.00p 248.00p 18289
31/07/2020 249.00p 249.00p 246.00p 248.00p 16834
30/07/2020 257.00p 259.90p 242.00p 246.50p 56517
29/07/2020 262.00p 260.00p 258.00p 259.00p 8523
28/07/2020 262.00p 262.00p 256.20p 259.00p 13494
27/07/2020 261.00p 260.00p 257.00p 259.00p 11717
24/07/2020 261.00p 261.00p 256.00p 256.00p 24400
23/07/2020 262.00p 265.00p 261.00p 261.00p 18544
22/07/2020 264.00p 266.00p 262.50p 262.50p 22928
21/07/2020 265.00p 267.55p 265.00p 265.00p 25348
20/07/2020 266.00p 266.00p 262.00p 262.00p 17358
17/07/2020 266.00p 266.00p 263.00p 266.00p 7943
16/07/2020 266.00p 266.00p 264.00p 265.00p 18473
15/07/2020 265.00p 265.00p 261.00p 264.00p 26659
14/07/2020 260.00p 261.60p 258.26p 261.00p 25634
13/07/2020 260.00p 264.00p 258.00p 264.00p 50065
10/07/2020 253.00p 260.00p 251.26p 258.50p 13276
09/07/2020 260.00p 263.91p 255.50p 255.50p 24136
08/07/2020 262.00p 264.00p 258.51p 260.00p 197212
07/07/2020 263.00p 263.08p 260.61p 263.00p 22379
06/07/2020 265.00p 266.92p 262.00p 265.50p 33173
03/07/2020 265.00p 265.00p 260.50p 260.50p 14511
02/07/2020 261.00p 263.53p 261.76p 263.00p 6686
01/07/2020 261.00p 263.00p 256.62p 257.00p 667800
30/06/2020 262.00p 262.46p 259.82p 260.00p 14590
29/06/2020 263.00p 264.00p 260.00p 261.00p 77901
26/06/2020 263.00p 264.90p 261.23p 263.00p 20590
25/06/2020 266.00p 266.00p 260.95p 261.00p 23944
24/06/2020 268.00p 273.00p 266.90p 273.00p 13184
23/06/2020 274.00p 274.00p 269.20p 273.00p 27323
22/06/2020 272.00p 272.00p 267.05p 272.00p 48110
19/06/2020 266.00p 271.58p 266.00p 266.00p 111253
18/06/2020 270.00p 270.00p 267.61p 270.00p 8140
17/06/2020 268.00p 271.00p 268.00p 270.00p 21927
16/06/2020 268.00p 269.00p 259.00p 268.00p 23309
15/06/2020 255.00p 259.00p 255.00p 259.00p 34874
12/06/2020 266.00p 268.00p 262.00p 264.00p 44149
11/06/2020 273.00p 274.54p 265.00p 268.00p 39410
10/06/2020 283.00p 287.00p 278.99p 281.00p 34497
09/06/2020 287.00p 285.00p 281.00p 282.00p 16491
08/06/2020 287.00p 287.00p 280.96p 284.50p 157335
05/06/2020 280.00p 287.00p 274.80p 287.00p 59237
04/06/2020 275.00p 280.00p 272.00p 280.00p 44325
03/06/2020 267.00p 274.00p 267.00p 274.00p 66705
02/06/2020 265.00p 267.00p 264.80p 267.00p 39254
01/06/2020 259.00p 264.75p 260.48p 262.00p 41909
29/05/2020 259.00p 262.36p 259.00p 261.00p 65150
28/05/2020 260.00p 263.20p 255.75p 262.00p 85345
27/05/2020 256.00p 256.00p 250.66p 253.00p 19960
26/05/2020 254.00p 255.00p 249.00p 251.50p 112979
25/05/2020 251.00p 251.00p 244.00p 247.50p 39643
22/05/2020 251.00p 251.00p 244.00p 247.50p 39643
21/05/2020 251.00p 251.00p 247.61p 251.00p 20627
20/05/2020 250.00p 250.00p 245.00p 250.00p 24747
19/05/2020 250.00p 252.00p 246.00p 250.00p 39356
18/05/2020 246.00p 247.00p 242.00p 247.00p 23493
15/05/2020 240.00p 243.25p 240.00p 241.50p 11096
14/05/2020 243.00p 247.47p 237.00p 241.00p 33195
13/05/2020 248.00p 252.23p 248.00p 252.00p 12385
12/05/2020 256.00p 256.16p 252.00p 255.00p 26539
11/05/2020 256.00p 257.00p 251.00p 254.00p 186126
08/05/2020 256.00p 257.00p 250.96p 257.00p 22384
07/05/2020 256.00p 257.00p 250.96p 257.00p 72384
06/05/2020 254.00p 255.15p 250.00p 254.00p 20240
05/05/2020 255.00p 255.00p 250.00p 253.00p 18557
04/05/2020 255.00p 255.00p 249.85p 255.00p 14024
01/05/2020 254.00p 257.00p 251.60p 257.00p 31846
30/04/2020 257.00p 263.00p 255.60p 256.50p 28663
29/04/2020 256.00p 263.00p 254.00p 263.00p 25166
28/04/2020 248.00p 254.00p 246.50p 254.00p 44553
27/04/2020 242.00p 248.00p 243.00p 245.50p 31565
24/04/2020 242.00p 244.67p 239.00p 244.00p 14007
23/04/2020 246.00p 246.00p 241.00p 243.50p 20122
22/04/2020 244.00p 247.00p 239.08p 246.00p 35642
21/04/2020 240.00p 241.83p 237.68p 239.00p 52668
20/04/2020 246.00p 246.00p 239.64p 246.00p 53352
17/04/2020 241.00p 246.75p 241.00p 241.00p 67730
16/04/2020 242.00p 243.75p 236.64p 239.50p 32729
15/04/2020 250.00p 250.92p 242.00p 246.00p 50983
14/04/2020 247.00p 254.70p 249.00p 251.50p 24642
09/04/2020 247.00p 251.03p 244.00p 249.00p 70193
08/04/2020 243.00p 243.00p 240.00p 243.00p 244665
07/04/2020 239.00p 246.02p 239.00p 241.50p 220256
06/04/2020 231.00p 237.00p 223.00p 237.00p 145157
03/04/2020 223.00p 228.00p 220.50p 225.00p 518110
02/04/2020 231.00p 232.00p 225.98p 228.00p 26718
01/04/2020 231.00p 231.00p 222.86p 230.00p 885729
31/03/2020 235.00p 244.00p 231.00p 236.00p 204139
30/03/2020 229.00p 235.00p 222.98p 235.00p 44568
27/03/2020 232.00p 232.00p 226.00p 227.50p 15498
26/03/2020 222.00p 229.00p 217.80p 229.00p 49758
25/03/2020 214.00p 227.40p 214.00p 226.00p 47841
24/03/2020 205.00p 210.00p 200.40p 210.00p 18856
23/03/2020 191.00p 195.00p 181.50p 193.75p 66274
20/03/2020 201.00p 205.00p 192.00p 198.00p 177273
19/03/2020 201.00p 204.00p 194.00p 194.00p 74187
18/03/2020 222.00p 222.00p 196.00p 196.25p 94845
17/03/2020 231.00p 234.00p 219.00p 222.00p 60550
16/03/2020 230.00p 244.01p 222.00p 232.50p 49345
13/03/2020 261.00p 266.00p 246.00p 248.00p 218599
12/03/2020 258.00p 264.72p 246.90p 258.00p 66023
11/03/2020 285.00p 286.00p 277.00p 277.00p 11643
10/03/2020 290.00p 294.60p 282.00p 284.00p 142483
09/03/2020 308.00p 289.00p 277.00p 282.00p 158430
06/03/2020 308.00p 312.50p 300.25p 301.50p 44063
05/03/2020 321.00p 321.70p 314.00p 317.00p 27958
04/03/2020 322.00p 323.00p 318.92p 322.00p 19208
03/03/2020 325.00p 325.00p 317.00p 317.00p 17353
02/03/2020 317.00p 323.50p 314.00p 317.50p 50202
28/02/2020 308.00p 316.00p 305.00p 316.00p 101349

*Close Price adjusted for both dividends and splits