BMO Global Smaller Companies (BGSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Global Smaller Companies

Date Open High Low Close* Volume
11/05/2015 98.75p 99.38p 98.25p 98.40p 372960
08/05/2015 98.35p 98.59p 97.70p 98.10p 289870
07/05/2015 97.50p 98.20p 97.00p 97.00p 257320
06/05/2015 98.55p 99.95p 97.74p 97.75p 235660
05/05/2015 98.70p 100.00p 97.79p 99.00p 290520
01/05/2015 97.75p 98.50p 97.70p 97.70p 214260
30/04/2015 98.00p 98.85p 98.00p 98.00p 235800
29/04/2015 99.05p 99.75p 97.85p 97.85p 280750
28/04/2015 99.90p 100.77p 99.00p 99.00p 142300
27/04/2015 100.10p 101.00p 100.10p 100.10p 220180
24/04/2015 100.72p 100.74p 100.00p 100.45p 187270
23/04/2015 100.00p 100.80p 99.94p 100.00p 211160
22/04/2015 100.40p 101.20p 100.00p 100.00p 204840
21/04/2015 101.00p 101.40p 100.16p 100.30p 343210
20/04/2015 100.70p 100.80p 100.14p 100.20p 129840
17/04/2015 101.00p 101.96p 99.80p 99.80p 138720
16/04/2015 102.00p 102.89p 101.20p 101.40p 148070
15/04/2015 102.40p 102.49p 101.80p 101.90p 360880
14/04/2015 102.40p 102.49p 101.80p 102.00p 324980
13/04/2015 102.30p 102.50p 101.85p 102.50p 227210
10/04/2015 100.00p 102.20p 99.70p 101.50p 490910
09/04/2015 99.95p 100.04p 98.86p 100.00p 323560
08/04/2015 99.55p 100.19p 98.92p 99.00p 628800
07/04/2015 99.75p 99.80p 98.90p 99.80p 520110
02/04/2015 99.12p 99.50p 98.58p 99.10p 296560
01/04/2015 99.45p 99.50p 98.57p 99.50p 295950
31/03/2015 99.30p 100.00p 99.27p 100.00p 259050
30/03/2015 99.45p 99.75p 98.73p 99.75p 228620
27/03/2015 99.00p 99.30p 98.57p 99.30p 352970
26/03/2015 99.00p 99.95p 98.30p 98.50p 296140
25/03/2015 100.14p 100.36p 99.73p 99.85p 116910
24/03/2015 100.30p 100.43p 99.90p 100.30p 379270
23/03/2015 100.20p 100.50p 99.50p 100.50p 182310
20/03/2015 99.50p 100.30p 99.00p 99.00p 271380
19/03/2015 99.40p 100.30p 99.40p 99.40p 263450
18/03/2015 98.30p 100.00p 98.30p 99.70p 381600
17/03/2015 99.05p 99.31p 98.68p 99.00p 165170
16/03/2015 98.20p 99.30p 97.59p 99.30p 378600
13/03/2015 97.55p 98.00p 97.03p 97.30p 173750
12/03/2015 96.85p 97.55p 96.19p 96.70p 290490
11/03/2015 96.80p 96.80p 96.00p 96.00p 166180
10/03/2015 96.15p 96.84p 96.10p 96.10p 175400
09/03/2015 96.60p 97.00p 96.25p 97.00p 195070
06/03/2015 96.40p 97.25p 95.55p 96.65p 383330
05/03/2015 95.80p 96.50p 95.63p 96.45p 251430
04/03/2015 95.90p 96.19p 95.20p 96.10p 169830
03/03/2015 95.60p 96.20p 95.43p 96.15p 296290
02/03/2015 95.65p 95.94p 95.03p 95.30p 214180
27/02/2015 94.90p 95.65p 94.90p 95.60p 161310
26/02/2015 95.45p 95.45p 94.80p 95.45p 225400
25/02/2015 95.40p 95.40p 94.80p 95.40p 214670
24/02/2015 94.95p 95.70p 94.75p 95.70p 239200
23/02/2015 95.00p 95.00p 94.06p 95.00p 109970
20/02/2015 94.65p 94.67p 93.76p 94.40p 262830
19/02/2015 94.70p 94.70p 93.56p 94.70p 189530
18/02/2015 94.85p 94.85p 93.86p 94.60p 185610
17/02/2015 94.35p 94.85p 93.44p 94.75p 259520
16/02/2015 93.70p 94.49p 93.70p 94.30p 330190
13/02/2015 93.40p 94.20p 93.20p 93.65p 258760
12/02/2015 92.55p 93.30p 92.55p 93.30p 186840
11/02/2015 92.85p 93.30p 92.57p 92.75p 260470
10/02/2015 92.60p 93.35p 92.48p 93.15p 142640
09/02/2015 93.30p 93.30p 92.40p 92.55p 173400
06/02/2015 93.30p 93.40p 92.73p 93.40p 118260
05/02/2015 93.00p 93.40p 92.09p 93.40p 251390
04/02/2015 92.40p 93.00p 91.76p 93.00p 183160
03/02/2015 91.95p 92.45p 91.32p 92.45p 307060
02/02/2015 91.45p 92.00p 90.55p 91.80p 276700
30/01/2015 91.55p 92.00p 90.69p 91.60p 149970
29/01/2015 91.40p 91.40p 90.56p 91.30p 232360
28/01/2015 91.55p 91.85p 90.80p 91.70p 152100
27/01/2015 91.00p 91.60p 90.90p 91.43p 140680
26/01/2015 90.90p 91.70p 90.73p 91.70p 304720
23/01/2015 91.35p 91.68p 90.45p 91.30p 320160
22/01/2015 90.70p 90.70p 89.83p 90.60p 146680
21/01/2015 89.50p 90.22p 89.50p 90.00p 93960
20/01/2015 90.40p 90.45p 89.43p 90.40p 173390
19/01/2015 89.43p 89.95p 89.15p 89.65p 243410
16/01/2015 89.55p 90.02p 89.04p 89.30p 155100
15/01/2015 89.90p 90.50p 89.55p 89.55p 219130
14/01/2015 90.20p 90.80p 89.95p 90.20p 272430
13/01/2015 91.65p 91.81p 91.00p 91.00p 118180
12/01/2015 91.56p 91.71p 90.80p 91.35p 202570
09/01/2015 90.90p 91.60p 90.65p 90.80p 257500
08/01/2015 89.60p 90.80p 89.60p 90.80p 148330
07/01/2015 89.67p 90.04p 89.16p 89.55p 93510
06/01/2015 89.70p 90.50p 89.00p 89.20p 180000
05/01/2015 90.65p 90.70p 89.75p 90.70p 191990
02/01/2015 90.00p 90.56p 89.94p 90.15p 62320
31/12/2014 90.70p 90.90p 90.10p 90.65p 139380
30/12/2014 90.70p 90.70p 90.13p 90.70p 90620
29/12/2014 90.20p 91.00p 89.60p 90.73p 217430
24/12/2014 89.00p 90.40p 89.00p 90.00p 107310
23/12/2014 89.20p 89.99p 89.20p 89.78p 151790
22/12/2014 88.20p 89.40p 88.20p 89.40p 190360
19/12/2014 88.25p 88.76p 87.60p 88.10p 224950
18/12/2014 87.20p 88.22p 86.65p 87.05p 237390
17/12/2014 86.45p 87.40p 86.40p 87.35p 156170
16/12/2014 86.85p 87.62p 86.85p 86.85p 258810
15/12/2014 87.20p 88.25p 86.70p 86.85p 346960
12/12/2014 88.10p 88.73p 87.73p 87.73p 291730
11/12/2014 89.00p 90.43p 88.50p 88.50p 221610
10/12/2014 90.15p 90.75p 89.65p 89.75p 331970
09/12/2014 90.58p 90.65p 89.86p 90.15p 197080
08/12/2014 90.41p 91.06p 90.34p 90.63p 401440
05/12/2014 90.49p 90.73p 90.00p 90.65p 351470
04/12/2014 90.90p 90.90p 90.00p 90.00p 241400
03/12/2014 90.74p 91.00p 90.07p 90.73p 213880
02/12/2014 89.90p 90.62p 89.90p 90.60p 241220
01/12/2014 89.90p 90.71p 89.90p 90.22p 182680
28/11/2014 89.90p 90.94p 89.90p 89.90p 230090
27/11/2014 90.50p 90.84p 90.01p 90.35p 117920
26/11/2014 90.90p 90.94p 90.05p 90.90p 103430
25/11/2014 90.00p 90.50p 89.65p 90.05p 133620
24/11/2014 89.90p 90.30p 89.72p 90.07p 194750
21/11/2014 89.15p 90.35p 89.10p 90.35p 145910
20/11/2014 90.60p 90.60p 89.00p 89.10p 250250
19/11/2014 90.10p 90.50p 89.63p 90.50p 190610
18/11/2014 90.05p 90.05p 89.05p 90.05p 230610
17/11/2014 89.95p 90.00p 88.96p 89.90p 260620
14/11/2014 89.75p 89.96p 89.25p 89.65p 169280
13/11/2014 89.85p 89.91p 89.23p 89.60p 162460
12/11/2014 88.50p 89.40p 88.50p 89.13p 139530
11/11/2014 88.51p 89.50p 88.51p 88.92p 114260
10/11/2014 89.50p 89.50p 88.64p 89.50p 201130
07/11/2014 89.40p 89.50p 88.51p 88.87p 263400
06/11/2014 88.40p 89.25p 88.26p 88.77p 255740
05/11/2014 88.35p 89.07p 88.35p 88.70p 161690
04/11/2014 88.35p 89.00p 88.15p 88.50p 234970
03/11/2014 88.35p 88.40p 87.60p 88.40p 192940
31/10/2014 86.50p 88.15p 86.50p 88.15p 280380
30/10/2014 85.45p 86.50p 85.45p 86.50p 189080
29/10/2014 85.44p 85.45p 84.76p 84.88p 168910
28/10/2014 84.00p 85.00p 83.95p 85.00p 227460
27/10/2014 83.95p 84.00p 83.25p 83.70p 142270
24/10/2014 83.55p 83.74p 82.96p 83.60p 91200
23/10/2014 83.75p 84.00p 83.13p 83.80p 221280
22/10/2014 82.50p 83.80p 82.14p 83.80p 170230
21/10/2014 81.90p 82.50p 81.16p 82.50p 188160
20/10/2014 81.80p 81.88p 81.02p 81.80p 233930
17/10/2014 80.25p 81.50p 79.52p 81.50p 417790
16/10/2014 78.60p 80.20p 78.10p 79.85p 376780
15/10/2014 80.05p 80.50p 78.45p 78.45p 248630
14/10/2014 80.55p 81.13p 79.60p 80.50p 269950
13/10/2014 82.20p 82.43p 80.85p 80.85p 510610
10/10/2014 83.95p 83.95p 82.80p 82.80p 237570
09/10/2014 84.82p 85.40p 84.07p 84.25p 304010
08/10/2014 85.00p 85.40p 84.70p 84.75p 198650
07/10/2014 86.45p 86.45p 85.30p 85.30p 207950
06/10/2014 84.80p 86.30p 84.80p 85.85p 156820
03/10/2014 85.45p 85.59p 84.81p 84.90p 225600
02/10/2014 85.55p 85.70p 84.20p 84.20p 184100
01/10/2014 85.55p 86.10p 85.34p 85.75p 267880
30/09/2014 85.80p 86.20p 85.80p 85.80p 79530
29/09/2014 85.55p 86.20p 85.46p 85.50p 196910
26/09/2014 86.05p 86.53p 85.50p 85.50p 232090
25/09/2014 86.50p 87.15p 86.20p 86.20p 122960
24/09/2014 86.70p 87.30p 86.59p 87.00p 203230
23/09/2014 87.60p 87.77p 86.70p 86.70p 284030
22/09/2014 87.55p 87.95p 87.06p 87.15p 139920
19/09/2014 87.45p 87.86p 87.09p 87.70p 215330
18/09/2014 86.15p 87.00p 86.15p 86.70p 141440
17/09/2014 86.15p 86.95p 86.15p 86.60p 182210
16/09/2014 87.90p 87.90p 86.60p 86.60p 407140
15/09/2014 88.70p 88.81p 87.90p 87.90p 123980
12/09/2014 89.20p 89.20p 88.30p 88.90p 88580
11/09/2014 88.80p 89.55p 88.21p 88.50p 377070
10/09/2014 88.95p 89.55p 88.71p 89.50p 249420
09/09/2014 89.30p 89.80p 89.02p 89.80p 180970
08/09/2014 88.60p 89.60p 88.19p 89.35p 414150
05/09/2014 88.25p 88.65p 88.16p 88.40p 197850
04/09/2014 88.35p 88.75p 88.20p 88.40p 207950
03/09/2014 87.86p 88.74p 87.86p 88.65p 135260
02/09/2014 88.20p 88.70p 88.01p 88.60p 213740
01/09/2014 87.60p 88.55p 87.60p 88.20p 172930
29/08/2014 88.55p 88.55p 88.01p 88.55p 156700
28/08/2014 88.65p 88.65p 87.91p 88.65p 209790
27/08/2014 87.30p 88.90p 87.30p 88.90p 230990
26/08/2014 87.95p 88.36p 87.45p 87.60p 401380
22/08/2014 87.60p 87.85p 87.00p 87.85p 218500
21/08/2014 86.60p 87.55p 86.60p 87.35p 101850
20/08/2014 86.45p 87.50p 86.45p 87.50p 163250
19/08/2014 86.85p 87.30p 86.40p 87.30p 166630
18/08/2014 86.45p 86.50p 85.64p 86.20p 174660
15/08/2014 86.00p 86.00p 85.30p 86.00p 193550
14/08/2014 85.40p 85.73p 84.86p 85.70p 138470
13/08/2014 85.40p 85.40p 84.82p 85.30p 260830
12/08/2014 84.65p 85.37p 84.44p 85.30p 234840
11/08/2014 83.55p 84.50p 83.30p 84.30p 305560
08/08/2014 83.70p 84.00p 83.50p 83.50p 968390
07/08/2014 84.65p 84.90p 84.10p 84.10p 154540
06/08/2014 85.00p 85.00p 84.00p 84.00p 265670
05/08/2014 84.20p 85.20p 84.20p 84.20p 138360
04/08/2014 84.20p 85.21p 84.06p 84.20p 239720
01/08/2014 84.55p 85.66p 84.20p 84.20p 166890
31/07/2014 85.05p 85.51p 85.05p 85.10p 147330
30/07/2014 85.75p 85.75p 85.05p 85.50p 146060
29/07/2014 85.75p 85.80p 85.00p 85.00p 746880
28/07/2014 85.60p 85.70p 84.90p 85.70p 251780
25/07/2014 84.85p 85.75p 84.85p 85.60p 159790

*Close Price adjusted for both dividends and splits