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
24/07/2014 84.75p 85.79p 84.70p 84.70p 347810
23/07/2014 85.35p 85.75p 84.75p 85.55p 270680
22/07/2014 85.00p 85.40p 84.29p 85.40p 345110
21/07/2014 84.50p 85.30p 84.50p 85.20p 204630
18/07/2014 84.30p 85.40p 84.30p 85.30p 121840
17/07/2014 85.15p 85.40p 84.56p 85.40p 239180
16/07/2014 85.30p 85.40p 84.64p 85.40p 265440
15/07/2014 86.05p 86.10p 85.35p 86.00p 181000
14/07/2014 85.40p 86.35p 85.30p 85.65p 287600
11/07/2014 85.85p 86.40p 85.30p 85.30p 439480
10/07/2014 87.75p 87.75p 86.00p 86.00p 193190
09/07/2014 87.20p 87.74p 87.00p 87.30p 244600
08/07/2014 87.00p 88.00p 87.00p 87.00p 207140
07/07/2014 87.95p 88.60p 87.50p 87.57p 247900
04/07/2014 87.45p 88.60p 86.86p 88.60p 284420
03/07/2014 87.36p 87.45p 86.55p 86.90p 149280
02/07/2014 87.15p 87.37p 86.60p 86.60p 251960
01/07/2014 86.35p 87.20p 85.72p 87.20p 263630
30/06/2014 85.90p 86.60p 85.40p 86.60p 205370
27/06/2014 85.95p 86.05p 85.40p 85.40p 97440
26/06/2014 86.05p 86.05p 85.35p 86.05p 85040
25/06/2014 85.55p 86.55p 85.05p 86.00p 267080
24/06/2014 85.55p 87.10p 85.55p 86.55p 171760
23/06/2014 87.10p 87.15p 86.10p 86.25p 329570
20/06/2014 87.10p 87.20p 86.15p 86.15p 507760
19/06/2014 86.90p 87.15p 86.40p 87.10p 258100
18/06/2014 85.95p 86.45p 85.58p 86.45p 259000
17/06/2014 86.10p 86.52p 85.70p 86.30p 354150
16/06/2014 87.20p 87.20p 86.01p 86.40p 365770
13/06/2014 86.25p 87.33p 86.25p 86.45p 121230
12/06/2014 87.00p 87.95p 86.85p 86.85p 219540
11/06/2014 87.80p 87.95p 87.11p 87.95p 149080
10/06/2014 87.10p 87.95p 86.96p 87.95p 283950
09/06/2014 86.30p 87.70p 85.50p 87.70p 367140
06/06/2014 85.90p 86.20p 85.20p 86.20p 120600
05/06/2014 85.20p 85.95p 85.00p 85.20p 276350
04/06/2014 85.60p 86.00p 85.54p 85.73p 202100
03/06/2014 86.05p 86.20p 85.50p 86.00p 222130
02/06/2014 86.00p 86.20p 85.62p 86.20p 293140
30/05/2014 85.55p 85.85p 85.16p 85.80p 318130
29/05/2014 84.40p 85.70p 84.35p 84.80p 311380
28/05/2014 83.45p 84.45p 82.85p 84.35p 172470
27/05/2014 82.30p 83.29p 82.16p 82.85p 246360
23/05/2014 81.80p 82.28p 81.54p 81.60p 240480
22/05/2014 81.50p 82.25p 80.90p 81.50p 319150
21/05/2014 82.85p 82.85p 80.28p 80.90p 629620
20/05/2014 83.20p 84.05p 82.15p 82.15p 276380
19/05/2014 83.55p 83.98p 83.20p 83.20p 202990
16/05/2014 83.90p 84.20p 83.51p 83.90p 145570
15/05/2014 84.50p 85.60p 83.50p 84.20p 247810
14/05/2014 85.60p 85.60p 84.96p 85.60p 125510
13/05/2014 85.25p 85.52p 84.20p 85.00p 139820
12/05/2014 84.65p 84.65p 83.65p 84.20p 349540
09/05/2014 83.90p 84.79p 83.90p 83.90p 186370
08/05/2014 84.15p 84.84p 83.80p 84.70p 149830
07/05/2014 84.65p 84.80p 83.80p 83.80p 223480
06/05/2014 85.15p 85.15p 84.10p 84.10p 324020
02/05/2014 85.00p 85.05p 84.66p 85.00p 422830
01/05/2014 85.00p 85.75p 84.60p 84.90p 399100
30/04/2014 84.80p 85.50p 84.00p 84.00p 735800
29/04/2014 84.65p 85.40p 84.60p 84.90p 197940
28/04/2014 85.00p 85.90p 84.90p 84.90p 215980
25/04/2014 85.10p 85.90p 85.10p 85.90p 136640
24/04/2014 85.80p 85.95p 85.15p 85.15p 239660
23/04/2014 85.90p 85.90p 85.32p 85.90p 214610
22/04/2014 85.15p 85.40p 84.37p 84.80p 220530
17/04/2014 84.50p 84.60p 83.75p 84.60p 318450
16/04/2014 84.20p 84.76p 83.70p 83.70p 286330
15/04/2014 84.30p 84.47p 83.97p 84.30p 134600
14/04/2014 84.45p 84.72p 83.75p 84.30p 449970
11/04/2014 84.70p 85.50p 84.20p 84.35p 373190
10/04/2014 86.40p 86.40p 85.50p 85.50p 300150
09/04/2014 85.95p 86.20p 85.18p 85.60p 281380
08/04/2014 86.20p 86.94p 85.07p 85.75p 376960
07/04/2014 87.60p 87.80p 86.20p 86.20p 636530
04/04/2014 87.95p 88.10p 87.20p 87.80p 463650
03/04/2014 87.50p 87.95p 86.80p 87.95p 339480
02/04/2014 86.80p 87.35p 86.70p 86.80p 412610
01/04/2014 86.30p 86.80p 85.80p 86.30p 380250
31/03/2014 86.05p 86.40p 85.55p 85.80p 420270
28/03/2014 86.30p 86.30p 85.55p 85.55p 304690
27/03/2014 86.80p 87.00p 85.55p 85.55p 331300
26/03/2014 87.15p 87.25p 86.40p 86.50p 283160
25/03/2014 86.75p 87.40p 86.25p 86.95p 456670
24/03/2014 87.05p 87.15p 86.15p 86.15p 238400
21/03/2014 86.20p 87.00p 85.55p 85.55p 610540
20/03/2014 86.85p 87.00p 86.05p 87.00p 380900
19/03/2014 86.90p 86.90p 86.22p 86.90p 283130
18/03/2014 86.60p 86.75p 85.76p 86.75p 285950
17/03/2014 85.45p 86.30p 85.20p 86.30p 503250
14/03/2014 85.40p 86.40p 85.20p 85.20p 293920
13/03/2014 86.70p 86.70p 86.12p 86.40p 289670
12/03/2014 87.00p 87.00p 86.01p 86.90p 673840
11/03/2014 86.00p 87.00p 86.00p 87.00p 192350
10/03/2014 86.80p 87.10p 86.18p 86.60p 122770
07/03/2014 86.95p 86.95p 86.10p 86.85p 264790
06/03/2014 86.50p 87.00p 85.95p 86.10p 401050
05/03/2014 86.10p 86.40p 85.60p 86.40p 239220
04/03/2014 85.40p 86.00p 84.70p 86.00p 382700
03/03/2014 85.70p 85.80p 84.70p 84.70p 245330
28/02/2014 85.50p 86.20p 85.36p 85.80p 310130
27/02/2014 85.25p 86.50p 85.25p 86.50p 368410
26/02/2014 85.90p 86.10p 85.05p 85.05p 164030
25/02/2014 85.20p 86.10p 84.80p 86.10p 290470
24/02/2014 84.90p 85.90p 84.46p 85.90p 221290
21/02/2014 85.05p 85.35p 84.17p 85.30p 248520
20/02/2014 84.25p 85.10p 84.16p 85.00p 145240
19/02/2014 84.30p 85.30p 84.25p 84.50p 450410
18/02/2014 83.70p 84.80p 83.70p 84.80p 315460
17/02/2014 83.40p 84.24p 83.35p 83.70p 1417330
14/02/2014 83.75p 83.80p 83.08p 83.80p 701120
13/02/2014 83.60p 84.40p 83.00p 83.50p 813250
12/02/2014 83.90p 84.30p 83.55p 84.30p 2906130
11/02/2014 83.55p 84.34p 83.45p 83.55p 1108220
10/02/2014 83.30p 84.20p 83.30p 84.20p 2242700
07/02/2014 83.20p 84.00p 83.20p 83.20p 279980
06/02/2014 83.00p 83.54p 82.50p 83.00p 2664350
05/02/2014 83.20p 83.24p 82.30p 82.50p 1616880
04/02/2014 82.75p 83.55p 82.30p 82.30p 2495620
03/02/2014 83.50p 84.15p 83.20p 83.20p 4088150
31/01/2014 84.20p 84.20p 83.25p 84.15p 3664100
30/01/2014 84.00p 84.45p 83.25p 84.20p 319600
29/01/2014 84.40p 84.75p 83.56p 84.45p 677200
28/01/2014 83.50p 84.10p 83.26p 83.50p 191440
27/01/2014 84.50p 84.50p 83.26p 83.50p 425160
24/01/2014 86.00p 86.62p 84.50p 84.50p 625910
23/01/2014 86.65p 87.65p 86.00p 86.00p 360400
22/01/2014 87.00p 87.60p 86.66p 87.00p 595920
21/01/2014 87.50p 87.94p 86.60p 86.60p 287270
20/01/2014 87.10p 87.85p 87.10p 87.10p 329890
17/01/2014 87.20p 87.95p 87.20p 87.20p 1626220
16/01/2014 87.75p 87.78p 87.00p 87.00p 484260
15/01/2014 87.30p 87.45p 86.48p 87.10p 592940
14/01/2014 86.90p 87.30p 86.05p 86.85p 200590
13/01/2014 86.45p 87.30p 86.04p 87.30p 2233470
10/01/2014 86.35p 86.50p 85.36p 86.50p 699030
09/01/2014 86.20p 86.25p 85.55p 86.20p 1157760
08/01/2014 86.10p 86.25p 85.60p 85.80p 554730
07/01/2014 86.25p 86.25p 85.30p 85.87p 771250
06/01/2014 85.20p 86.17p 84.96p 85.20p 193970
03/01/2014 85.45p 85.50p 84.87p 85.50p 652510
02/01/2014 85.15p 85.35p 84.45p 85.35p 370070
31/12/2013 84.50p 85.10p 84.45p 84.65p 344540
30/12/2013 84.75p 85.45p 84.60p 84.65p 314730
27/12/2013 84.60p 85.41p 84.35p 85.20p 238210
24/12/2013 85.20p 85.47p 85.00p 85.38p 695730
23/12/2013 84.25p 85.04p 83.80p 84.60p 196160
20/12/2013 84.50p 84.75p 83.80p 83.80p 413900
19/12/2013 84.20p 84.60p 83.75p 83.75p 248150
18/12/2013 84.00p 84.00p 83.05p 84.00p 448510
17/12/2013 83.85p 83.90p 83.03p 83.05p 131600
16/12/2013 82.55p 83.85p 82.44p 83.85p 732540
13/12/2013 83.40p 83.45p 82.56p 83.40p 222170
12/12/2013 83.10p 83.65p 82.70p 83.40p 373690
11/12/2013 83.10p 83.89p 83.10p 83.10p 2130720
10/12/2013 84.45p 84.45p 83.10p 83.25p 245900
09/12/2013 83.25p 84.29p 83.20p 83.20p 304750
06/12/2013 82.65p 83.60p 82.65p 83.20p 608730
05/12/2013 82.75p 83.80p 82.65p 82.80p 251300
04/12/2013 83.05p 83.60p 82.80p 82.80p 288720
03/12/2013 83.85p 83.92p 83.00p 83.00p 704450
02/12/2013 83.80p 84.20p 83.15p 83.15p 218770
29/11/2013 83.80p 84.03p 83.05p 83.60p 114770
28/11/2013 83.80p 84.30p 83.20p 83.80p 611400
27/11/2013 83.25p 83.90p 83.06p 83.25p 186370
26/11/2013 83.40p 84.03p 83.20p 83.40p 186820
25/11/2013 84.00p 84.00p 83.00p 83.00p 365520
22/11/2013 83.95p 83.95p 83.13p 83.15p 167850
21/11/2013 83.05p 83.50p 82.70p 83.30p 260410
20/11/2013 83.60p 83.65p 83.20p 83.20p 194250
19/11/2013 83.15p 84.14p 83.10p 83.10p 285440
18/11/2013 83.30p 84.40p 83.20p 83.30p 150690
15/11/2013 83.84p 84.15p 83.30p 83.30p 200400
14/11/2013 83.60p 84.20p 83.10p 83.20p 372880
13/11/2013 83.75p 84.10p 83.10p 83.10p 433990
12/11/2013 84.00p 84.15p 83.55p 83.80p 276960
11/11/2013 83.45p 83.85p 82.60p 83.55p 372730
08/11/2013 83.40p 83.40p 82.60p 82.60p 248990
07/11/2013 84.50p 84.70p 83.00p 83.00p 353660
06/11/2013 84.50p 84.50p 83.75p 83.75p 195210
05/11/2013 84.60p 84.60p 83.60p 83.60p 248730
04/11/2013 84.00p 84.60p 83.60p 84.50p 290890
01/11/2013 83.70p 84.74p 83.60p 83.60p 262740
31/10/2013 83.65p 84.67p 83.60p 83.60p 121900
30/10/2013 84.55p 84.84p 83.55p 83.90p 309830
29/10/2013 83.85p 84.49p 83.50p 83.50p 247090
28/10/2013 84.50p 84.50p 83.56p 83.70p 624300
25/10/2013 83.55p 84.30p 83.50p 83.50p 381210
24/10/2013 84.40p 84.55p 83.50p 83.50p 564870
23/10/2013 84.00p 84.44p 83.50p 83.50p 290310
22/10/2013 83.10p 84.00p 82.69p 84.00p 394380
21/10/2013 82.80p 83.30p 82.46p 83.30p 330870
18/10/2013 82.65p 82.90p 81.71p 82.70p 239860
17/10/2013 82.45p 82.60p 81.80p 82.60p 336360
16/10/2013 82.35p 82.35p 81.50p 82.30p 422680
15/10/2013 82.15p 82.40p 81.66p 82.30p 257490
14/10/2013 81.80p 81.80p 81.15p 81.40p 322210
11/10/2013 80.95p 81.50p 80.89p 81.50p 232200
10/10/2013 80.25p 80.90p 79.20p 80.90p 206990
09/10/2013 80.40p 80.40p 79.00p 79.00p 327320

*Close Price adjusted for both dividends and splits