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
08/10/2013 80.50p 80.60p 79.50p 79.70p 158250
07/10/2013 80.55p 80.62p 79.45p 80.40p 343940
04/10/2013 80.70p 80.70p 79.95p 79.95p 148580
03/10/2013 80.00p 80.45p 79.46p 79.90p 324400
02/10/2013 80.60p 80.60p 79.65p 80.00p 195780
01/10/2013 80.00p 80.30p 79.23p 80.10p 530470
30/09/2013 79.85p 80.64p 79.10p 79.10p 882000
27/09/2013 81.20p 81.25p 80.05p 80.10p 271080
26/09/2013 80.50p 81.15p 80.50p 80.50p 201010
25/09/2013 81.10p 81.10p 80.30p 80.30p 109900
24/09/2013 80.95p 81.20p 80.00p 80.50p 299830
23/09/2013 81.50p 81.50p 80.00p 80.00p 345380
20/09/2013 81.05p 81.80p 80.40p 80.40p 385220
19/09/2013 81.10p 81.94p 80.90p 81.30p 400870
18/09/2013 81.20p 81.50p 80.46p 81.10p 224820
17/09/2013 81.22p 81.50p 80.60p 81.50p 236210
16/09/2013 80.85p 81.64p 80.51p 81.05p 611590
13/09/2013 81.30p 81.30p 80.30p 80.90p 292910
12/09/2013 80.95p 81.35p 80.30p 80.30p 433850
11/09/2013 81.05p 81.55p 80.65p 81.20p 367360
10/09/2013 80.55p 81.20p 79.65p 80.85p 674040
09/09/2013 80.40p 80.50p 79.64p 79.65p 277040
06/09/2013 80.55p 80.55p 79.30p 79.30p 302770
05/09/2013 80.20p 80.30p 79.05p 79.30p 236270
04/09/2013 79.60p 80.60p 79.00p 79.00p 315830
03/09/2013 80.43p 80.46p 79.75p 80.18p 150270
02/09/2013 80.50p 80.50p 79.80p 80.20p 304740
30/08/2013 79.73p 80.50p 79.70p 79.97p 262600
29/08/2013 80.29p 80.50p 79.75p 79.97p 206840
28/08/2013 80.05p 81.05p 79.50p 79.50p 315790
27/08/2013 80.80p 81.20p 80.26p 81.00p 326800
23/08/2013 80.00p 80.74p 79.75p 80.70p 213300
22/08/2013 79.75p 80.70p 79.55p 79.75p 345180
21/08/2013 79.50p 80.24p 79.35p 79.80p 244810
20/08/2013 79.60p 80.19p 79.20p 79.20p 244240
19/08/2013 81.15p 81.15p 79.80p 80.00p 225730
16/08/2013 80.90p 81.50p 79.80p 79.80p 476620
15/08/2013 81.20p 81.91p 80.40p 80.40p 332990
14/08/2013 81.90p 82.40p 81.20p 81.20p 326610
13/08/2013 81.46p 82.10p 81.30p 81.92p 255010
12/08/2013 81.35p 81.99p 81.05p 81.20p 346490
09/08/2013 81.95p 82.00p 81.32p 81.90p 287800
08/08/2013 81.25p 81.90p 81.10p 81.45p 364130
07/08/2013 82.00p 82.70p 81.05p 81.05p 258790
06/08/2013 82.05p 82.40p 81.95p 82.00p 424690
05/08/2013 82.60p 83.00p 81.71p 82.40p 291990
02/08/2013 82.40p 82.70p 82.10p 82.10p 344830
01/08/2013 81.80p 82.42p 81.00p 82.40p 698010
31/07/2013 81.45p 81.60p 80.51p 81.60p 163310
30/07/2013 81.10p 81.50p 80.60p 81.50p 425260
29/07/2013 81.05p 81.20p 80.16p 81.20p 319000
26/07/2013 80.45p 81.15p 80.05p 80.50p 353350
25/07/2013 80.80p 81.15p 80.01p 80.45p 320650
24/07/2013 81.30p 81.30p 80.80p 81.05p 304680
23/07/2013 80.90p 81.30p 80.80p 80.80p 388240
22/07/2013 81.05p 81.10p 80.50p 80.90p 210510
19/07/2013 81.05p 81.30p 80.45p 81.10p 448950
18/07/2013 81.05p 81.05p 80.40p 80.45p 156790
17/07/2013 80.80p 81.13p 80.40p 80.40p 295560
16/07/2013 81.65p 81.70p 81.00p 81.00p 129100
15/07/2013 81.55p 82.00p 81.13p 81.70p 601600
12/07/2013 81.00p 81.15p 74.00p 81.00p 697720
11/07/2013 80.75p 81.20p 80.25p 81.00p 372400
10/07/2013 80.70p 80.75p 80.01p 80.65p 302020
09/07/2013 80.00p 80.70p 80.00p 80.60p 418630
08/07/2013 79.45p 80.20p 78.89p 80.20p 646930
05/07/2013 78.85p 79.47p 78.24p 79.00p 279520
04/07/2013 77.75p 78.45p 76.39p 78.45p 474560
03/07/2013 76.90p 77.32p 76.20p 76.50p 375690
02/07/2013 77.45p 77.80p 76.05p 76.50p 608290
01/07/2013 76.80p 77.32p 76.40p 76.70p 260340
28/06/2013 76.20p 77.70p 75.26p 76.80p 500050
27/06/2013 75.85p 76.20p 75.20p 76.20p 221910
26/06/2013 75.60p 75.62p 74.66p 75.33p 175390
25/06/2013 74.80p 75.40p 74.40p 75.40p 310630
24/06/2013 76.35p 76.40p 74.45p 74.52p 361420
21/06/2013 76.35p 76.45p 75.45p 75.45p 500270
20/06/2013 77.05p 77.35p 76.20p 76.40p 221120
19/06/2013 77.20p 77.60p 76.75p 77.35p 252530
18/06/2013 76.65p 77.10p 75.95p 77.05p 379690
17/06/2013 76.35p 76.60p 75.50p 76.35p 187270
14/06/2013 76.50p 76.50p 75.50p 75.50p 239820
13/06/2013 75.50p 76.54p 75.50p 75.50p 173400
12/06/2013 76.35p 77.45p 76.30p 76.30p 333560
11/06/2013 77.59p 77.59p 76.35p 76.93p 347180
10/06/2013 76.65p 77.69p 76.60p 76.60p 163370
07/06/2013 76.95p 77.44p 76.05p 76.60p 408710
06/06/2013 77.15p 78.00p 76.90p 76.90p 420930
05/06/2013 78.00p 78.89p 77.50p 77.50p 248180
04/06/2013 79.27p 79.35p 78.35p 78.78p 120870
03/06/2013 78.65p 79.50p 78.40p 78.75p 228920
31/05/2013 78.85p 79.58p 78.70p 78.70p 199760
30/05/2013 79.05p 79.80p 78.85p 79.20p 142760
29/05/2013 80.00p 80.35p 79.23p 79.80p 250790
28/05/2013 79.15p 80.20p 79.15p 79.50p 184830
24/05/2013 79.10p 80.00p 79.00p 79.15p 236890
23/05/2013 80.25p 80.95p 79.15p 79.15p 529440
22/05/2013 80.60p 81.75p 79.95p 81.70p 364200
21/05/2013 79.80p 80.25p 79.50p 80.20p 257180
20/05/2013 79.55p 80.10p 78.65p 80.10p 460260
17/05/2013 79.25p 79.25p 78.90p 79.07p 184030
16/05/2013 78.95p 79.40p 78.55p 79.40p 219060
15/05/2013 78.95p 79.00p 78.10p 78.50p 342030
14/05/2013 77.90p 78.59p 77.20p 78.30p 451560
13/05/2013 77.63p 77.90p 76.96p 77.55p 197950
10/05/2013 76.95p 77.90p 76.95p 77.90p 163920
09/05/2013 77.51p 77.72p 77.15p 77.53p 281350
08/05/2013 76.50p 77.55p 76.50p 77.40p 171570
07/05/2013 76.15p 77.00p 76.15p 76.50p 283200
03/05/2013 76.35p 76.85p 75.86p 76.10p 290320
02/05/2013 75.85p 76.35p 75.70p 75.80p 235380
01/05/2013 76.85p 76.90p 75.65p 76.00p 756940
30/04/2013 76.50p 76.50p 75.76p 76.45p 359450
29/04/2013 76.65p 76.65p 75.84p 76.50p 127110
26/04/2013 76.75p 76.75p 76.00p 76.25p 130300
25/04/2013 76.70p 76.70p 76.20p 76.60p 298820
24/04/2013 76.15p 76.65p 75.66p 76.65p 357710
23/04/2013 75.70p 76.15p 75.00p 76.15p 344250
22/04/2013 75.45p 76.00p 75.00p 75.00p 449550
19/04/2013 75.40p 75.40p 74.60p 74.60p 257630
18/04/2013 75.60p 75.74p 74.70p 74.70p 247610
17/04/2013 75.35p 75.95p 75.00p 75.00p 289080
16/04/2013 76.25p 76.95p 75.55p 75.67p 261940
15/04/2013 76.95p 77.00p 76.03p 76.95p 258230
12/04/2013 76.50p 77.00p 76.30p 76.53p 218180
11/04/2013 76.40p 77.15p 76.37p 77.10p 367670
10/04/2013 75.65p 76.30p 75.08p 76.30p 223790
09/04/2013 75.80p 75.80p 74.80p 75.70p 354490
08/04/2013 75.55p 76.05p 74.80p 74.80p 603420
05/04/2013 76.80p 77.45p 75.40p 75.40p 578150
04/04/2013 76.80p 77.85p 76.80p 77.13p 244430
03/04/2013 77.80p 77.85p 77.11p 77.85p 314660
02/04/2013 77.85p 78.00p 77.00p 77.80p 533760
28/03/2013 77.70p 77.90p 77.06p 77.90p 499150
27/03/2013 77.50p 77.50p 76.85p 77.50p 468970
26/03/2013 77.40p 77.50p 76.90p 77.07p 345280
25/03/2013 77.40p 77.50p 76.60p 76.60p 618440
22/03/2013 76.55p 77.30p 76.55p 77.20p 260450
21/03/2013 77.40p 77.40p 76.70p 76.70p 285050
20/03/2013 77.00p 77.30p 76.55p 76.80p 312780
19/03/2013 76.80p 77.15p 75.80p 76.77p 334860
18/03/2013 76.75p 76.90p 75.80p 76.80p 244380
15/03/2013 77.45p 77.50p 76.50p 76.50p 238510
14/03/2013 77.50p 77.50p 76.90p 77.50p 462700
13/03/2013 77.55p 77.70p 76.55p 77.45p 234860
12/03/2013 77.40p 77.70p 76.70p 77.70p 474400
11/03/2013 77.05p 77.40p 76.45p 77.40p 240330
08/03/2013 76.76p 76.87p 75.90p 76.60p 437450
07/03/2013 76.70p 76.75p 75.80p 76.75p 260940
06/03/2013 74.80p 76.20p 74.80p 76.20p 444210
05/03/2013 75.21p 75.40p 74.75p 75.35p 368400
04/03/2013 75.25p 75.40p 74.60p 75.40p 175750
01/03/2013 75.25p 75.50p 74.75p 75.50p 231060
28/02/2013 74.75p 75.20p 74.20p 75.20p 410860
27/02/2013 74.42p 74.60p 73.75p 74.60p 359720
26/02/2013 75.15p 75.70p 74.20p 74.60p 436880
25/02/2013 75.00p 75.70p 74.70p 75.70p 435300
22/02/2013 74.47p 74.47p 73.75p 73.75p 335360
21/02/2013 74.50p 74.80p 73.90p 73.90p 111110
20/02/2013 73.85p 74.80p 73.30p 74.80p 395080
19/02/2013 72.90p 73.30p 72.25p 73.30p 313290
18/02/2013 72.40p 72.85p 72.25p 72.25p 193500
15/02/2013 72.20p 72.50p 71.80p 71.93p 82700
14/02/2013 72.00p 72.40p 71.80p 71.80p 227640
13/02/2013 72.15p 72.30p 71.31p 72.30p 479030
12/02/2013 71.81p 72.00p 71.22p 71.80p 156670
11/02/2013 72.00p 72.00p 71.50p 72.00p 360430
08/02/2013 71.67p 71.90p 71.20p 71.90p 143160
07/02/2013 71.45p 71.70p 71.15p 71.60p 436430
06/02/2013 71.15p 71.50p 70.60p 71.50p 229420
05/02/2013 70.30p 71.15p 70.30p 70.75p 265350
04/02/2013 71.00p 71.15p 70.25p 71.15p 288690
01/02/2013 70.40p 70.60p 69.45p 70.60p 329780
31/01/2013 70.40p 70.40p 69.60p 70.40p 245230
30/01/2013 70.35p 70.40p 69.80p 70.25p 264030
29/01/2013 70.35p 70.40p 69.55p 70.40p 350220
28/01/2013 69.80p 70.35p 69.45p 70.30p 391740
25/01/2013 69.50p 69.75p 69.10p 69.45p 161650
24/01/2013 69.00p 69.50p 68.50p 69.50p 243900
23/01/2013 68.84p 69.00p 68.50p 68.70p 309370
22/01/2013 68.84p 68.95p 68.50p 68.60p 164770
21/01/2013 68.45p 68.80p 67.95p 68.80p 464040
18/01/2013 68.10p 68.50p 67.90p 68.45p 185960
17/01/2013 67.85p 68.10p 67.15p 67.90p 183970
16/01/2013 67.10p 67.90p 67.10p 67.90p 356270
15/01/2013 67.89p 67.89p 67.15p 67.80p 181520
14/01/2013 67.10p 67.89p 67.10p 67.10p 423850
11/01/2013 67.90p 67.90p 67.05p 67.90p 153240
10/01/2013 67.54p 67.95p 67.15p 67.95p 194860
09/01/2013 67.30p 67.65p 66.80p 67.25p 254270
08/01/2013 67.35p 67.50p 66.65p 67.30p 132360
07/01/2013 67.30p 67.40p 66.65p 67.40p 305900
04/01/2013 67.10p 67.35p 66.29p 67.35p 291040
03/01/2013 66.40p 67.20p 65.65p 67.00p 417430
02/01/2013 65.80p 66.20p 65.40p 66.20p 290680
31/12/2012 65.60p 65.67p 64.55p 65.10p 72680
28/12/2012 65.45p 65.45p 64.15p 64.92p 70420
27/12/2012 65.30p 65.30p 64.15p 64.70p 196000
24/12/2012 65.25p 65.30p 64.73p 64.73p 143040
21/12/2012 64.10p 65.25p 64.10p 65.20p 226340

*Close Price adjusted for both dividends and splits