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
20/12/2012 63.70p 65.30p 63.70p 64.75p 137770
19/12/2012 64.95p 64.95p 63.65p 64.90p 153500
18/12/2012 64.30p 64.60p 63.70p 64.30p 277570
17/12/2012 63.95p 64.42p 63.15p 64.00p 149410
14/12/2012 63.95p 64.42p 63.27p 64.40p 171440
13/12/2012 64.01p 64.01p 62.70p 62.70p 133030
12/12/2012 64.00p 64.00p 62.80p 63.10p 114420
11/12/2012 63.70p 64.05p 62.75p 64.00p 191290
10/12/2012 63.45p 63.70p 62.92p 63.70p 155230
07/12/2012 63.45p 63.51p 62.40p 63.35p 260410
06/12/2012 63.25p 63.50p 62.25p 63.50p 168100
05/12/2012 62.90p 63.30p 61.70p 63.30p 219860
04/12/2012 62.95p 63.00p 62.65p 63.00p 140600
03/12/2012 62.95p 62.95p 62.20p 62.60p 221800
30/11/2012 62.05p 62.95p 61.85p 62.95p 200590
29/11/2012 62.35p 62.60p 61.45p 62.60p 225880
28/11/2012 62.00p 62.35p 61.05p 62.35p 358740
27/11/2012 62.15p 62.30p 61.10p 61.65p 106450
26/11/2012 61.95p 62.20p 61.45p 62.20p 207170
23/11/2012 61.95p 61.95p 61.10p 61.40p 149050
22/11/2012 62.00p 62.00p 61.15p 61.33p 102550
21/11/2012 61.25p 61.30p 60.67p 60.85p 111800
20/11/2012 61.05p 61.30p 60.35p 60.40p 300890
19/11/2012 60.80p 61.10p 60.35p 61.10p 222260
16/11/2012 60.60p 60.80p 60.35p 60.80p 173900
15/11/2012 61.00p 61.65p 60.75p 61.10p 174300
14/11/2012 61.95p 61.95p 60.85p 60.85p 51580
13/11/2012 61.60p 62.00p 61.10p 61.60p 199890
12/11/2012 61.70p 62.10p 61.50p 62.10p 107880
09/11/2012 61.50p 62.10p 61.50p 61.83p 158020
08/11/2012 62.20p 62.20p 61.90p 62.05p 31630
07/11/2012 61.05p 62.10p 61.05p 61.98p 203740
06/11/2012 60.85p 61.65p 60.80p 61.30p 206230
05/11/2012 61.56p 61.65p 60.97p 61.05p 130210
02/11/2012 61.65p 61.65p 60.90p 61.50p 62470
01/11/2012 61.65p 61.70p 61.05p 61.70p 52590
31/10/2012 60.85p 61.65p 60.85p 61.15p 173700
30/10/2012 61.10p 61.70p 60.70p 61.50p 276890
29/10/2012 60.80p 60.97p 60.43p 60.60p 106230
26/10/2012 60.90p 61.02p 60.30p 60.90p 262430
25/10/2012 60.30p 61.20p 60.30p 60.30p 137790
24/10/2012 60.65p 61.00p 60.45p 60.65p 177190
23/10/2012 61.10p 61.60p 60.30p 60.40p 335130
22/10/2012 61.20p 61.48p 61.00p 61.10p 398500
19/10/2012 61.50p 61.50p 61.30p 61.30p 171250
18/10/2012 61.40p 61.55p 61.10p 61.35p 228770
17/10/2012 61.55p 61.60p 61.07p 61.20p 161280
16/10/2012 61.50p 61.65p 60.90p 61.00p 404120
15/10/2012 61.20p 61.25p 60.65p 60.65p 165230
12/10/2012 60.55p 61.43p 60.55p 61.10p 269360
11/10/2012 62.00p 62.00p 61.01p 61.50p 305870
10/10/2012 61.00p 61.79p 60.70p 61.40p 299640
09/10/2012 61.10p 62.25p 61.05p 62.10p 580270
08/10/2012 60.80p 61.70p 60.20p 61.37p 243020
05/10/2012 60.70p 61.00p 60.30p 60.55p 169660
04/10/2012 60.35p 60.74p 59.80p 60.70p 142750
03/10/2012 59.80p 60.48p 59.80p 60.40p 284420
02/10/2012 60.45p 60.73p 59.51p 60.45p 150900
01/10/2012 60.50p 60.60p 59.50p 60.10p 151830
28/09/2012 60.30p 60.56p 59.15p 59.15p 173700
27/09/2012 59.00p 59.97p 59.00p 59.80p 122900
26/09/2012 59.35p 59.95p 58.75p 59.10p 101660
25/09/2012 59.70p 60.25p 59.35p 60.00p 187200
24/09/2012 59.60p 60.45p 59.55p 60.45p 164260
21/09/2012 59.80p 60.39p 58.85p 58.85p 161100
20/09/2012 60.60p 60.75p 59.60p 59.60p 181370
19/09/2012 60.70p 61.29p 60.25p 60.75p 197680
18/09/2012 60.50p 61.20p 60.00p 60.25p 378760
17/09/2012 60.45p 61.65p 60.00p 60.50p 301340
14/09/2012 61.20p 61.70p 59.75p 61.70p 302260
13/09/2012 59.70p 60.58p 59.55p 60.40p 271890
12/09/2012 60.30p 60.40p 59.75p 60.40p 214410
11/09/2012 60.50p 60.61p 59.90p 59.90p 196680
10/09/2012 60.15p 61.80p 59.20p 60.50p 308760
07/09/2012 59.85p 59.98p 59.34p 59.60p 51320
06/09/2012 59.05p 59.80p 58.58p 59.80p 106660
05/09/2012 59.00p 59.55p 58.81p 59.50p 326540
04/09/2012 58.90p 59.70p 58.10p 59.20p 175730
03/09/2012 58.38p 59.50p 58.38p 59.05p 138260
31/08/2012 58.30p 59.43p 58.30p 58.70p 84920
30/08/2012 59.39p 59.40p 58.75p 59.15p 133140
29/08/2012 58.95p 59.75p 58.85p 59.40p 129790
28/08/2012 59.60p 59.60p 58.50p 59.55p 193090
24/08/2012 59.73p 59.73p 59.20p 59.50p 45620
23/08/2012 59.84p 59.84p 59.10p 59.50p 179170
22/08/2012 60.00p 60.00p 59.20p 59.35p 172010
21/08/2012 59.25p 60.00p 59.20p 59.30p 165570
20/08/2012 59.70p 59.80p 59.40p 59.60p 242100
17/08/2012 59.60p 59.60p 59.00p 59.20p 92070
16/08/2012 59.10p 59.60p 59.10p 59.20p 173390
15/08/2012 59.70p 59.70p 59.18p 59.70p 85660
14/08/2012 59.00p 59.70p 59.00p 59.70p 119110
13/08/2012 59.00p 59.36p 59.00p 59.25p 31520
10/08/2012 58.85p 58.85p 58.10p 58.43p 101150
09/08/2012 58.02p 58.91p 58.02p 58.43p 130140
08/08/2012 58.10p 58.85p 57.76p 58.40p 86800
07/08/2012 58.02p 58.74p 57.68p 58.00p 131480
06/08/2012 57.74p 58.84p 57.74p 58.20p 42500
03/08/2012 58.74p 58.74p 57.60p 58.70p 201080
02/08/2012 58.60p 58.74p 57.20p 58.20p 62730
01/08/2012 58.54p 58.55p 57.50p 57.90p 53000
31/07/2012 58.15p 58.30p 57.75p 57.75p 139930
30/07/2012 57.82p 57.82p 56.90p 57.75p 97320
27/07/2012 56.90p 57.80p 56.58p 57.40p 158480
26/07/2012 56.88p 57.47p 56.80p 57.20p 43760
25/07/2012 58.22p 58.22p 56.90p 56.90p 119530
24/07/2012 58.22p 58.22p 56.90p 56.90p 91420
23/07/2012 57.75p 59.12p 57.00p 57.00p 289840
20/07/2012 58.05p 58.85p 57.90p 57.90p 93220
19/07/2012 57.95p 59.17p 57.95p 58.83p 118630
18/07/2012 58.30p 59.15p 58.05p 58.48p 134260
17/07/2012 58.00p 59.20p 57.95p 57.95p 136530
16/07/2012 59.00p 59.00p 58.00p 58.10p 43290
13/07/2012 58.85p 59.40p 58.85p 59.40p 106720
12/07/2012 58.90p 59.10p 57.70p 59.10p 120010
11/07/2012 58.70p 58.85p 57.72p 57.95p 82900
10/07/2012 58.15p 59.00p 57.65p 58.90p 1914980
09/07/2012 58.30p 58.30p 57.40p 58.20p 109060
06/07/2012 58.40p 58.90p 56.90p 58.90p 270810
05/07/2012 57.95p 58.00p 57.30p 57.95p 97800
04/07/2012 57.20p 57.90p 57.05p 57.30p 66440
03/07/2012 57.30p 57.70p 57.15p 57.20p 38020
02/07/2012 56.95p 57.61p 56.90p 57.00p 338180
29/06/2012 57.63p 57.63p 56.61p 57.15p 262600
28/06/2012 56.70p 56.96p 56.20p 56.80p 141260
27/06/2012 56.86p 56.90p 56.35p 56.40p 49820
26/06/2012 56.85p 56.96p 56.15p 56.70p 146090
25/06/2012 56.95p 57.71p 56.42p 56.85p 386660
22/06/2012 57.65p 57.71p 56.48p 56.60p 180790
21/06/2012 57.70p 57.70p 56.55p 56.90p 72460
20/06/2012 56.85p 57.50p 56.03p 57.02p 102290
19/06/2012 56.65p 57.10p 56.29p 56.80p 271470
18/06/2012 56.15p 57.00p 56.15p 56.40p 223220
15/06/2012 57.20p 57.35p 55.40p 55.40p 203970
14/06/2012 57.55p 57.55p 56.50p 56.50p 118590
13/06/2012 56.90p 57.35p 56.50p 57.30p 593800
12/06/2012 57.45p 58.00p 56.75p 57.50p 188340
11/06/2012 57.80p 58.00p 56.86p 58.00p 85670
08/06/2012 56.30p 57.60p 56.30p 57.50p 64680
07/06/2012 57.65p 57.90p 56.76p 57.90p 227850
06/06/2012 56.85p 57.10p 56.16p 56.85p 171710
01/06/2012 57.00p 57.00p 56.15p 56.42p 99010
31/05/2012 56.25p 56.75p 56.05p 56.20p 93140
30/05/2012 56.35p 57.05p 56.30p 56.48p 235850
29/05/2012 56.15p 57.10p 56.15p 56.40p 127060
28/05/2012 57.25p 57.30p 56.50p 57.30p 140390
25/05/2012 57.13p 57.25p 56.00p 56.65p 156010
24/05/2012 56.63p 56.70p 56.20p 56.42p 98640
23/05/2012 56.95p 57.10p 56.10p 56.10p 150930
22/05/2012 57.15p 57.30p 56.35p 57.30p 224170
21/05/2012 56.45p 56.93p 55.80p 56.15p 199190
18/05/2012 56.50p 57.19p 56.00p 56.20p 519410
17/05/2012 56.75p 57.50p 56.55p 56.75p 278280
16/05/2012 57.20p 57.50p 56.88p 57.20p 488150
15/05/2012 56.85p 57.33p 56.85p 57.20p 145860
14/05/2012 58.90p 58.90p 56.90p 56.90p 282600
11/05/2012 58.05p 58.70p 57.50p 57.50p 420610
10/05/2012 58.84p 59.00p 57.85p 59.00p 121900
09/05/2012 59.40p 59.55p 58.00p 59.00p 561750
08/05/2012 59.00p 59.43p 58.85p 59.00p 294120
04/05/2012 59.20p 60.36p 58.80p 58.80p 284600
03/05/2012 59.10p 60.50p 59.00p 59.00p 174160
02/05/2012 59.10p 59.90p 58.50p 59.15p 247380
01/05/2012 58.90p 59.40p 58.83p 59.40p 219750
30/04/2012 58.80p 59.55p 58.80p 58.80p 209390
27/04/2012 58.95p 59.55p 58.55p 59.10p 145370
26/04/2012 59.85p 59.90p 58.80p 58.80p 148410
25/04/2012 59.15p 59.90p 59.15p 59.62p 115470
24/04/2012 59.85p 59.90p 59.10p 59.15p 280690
23/04/2012 59.40p 60.15p 59.00p 59.00p 246500
20/04/2012 60.50p 60.55p 59.95p 60.22p 131770
19/04/2012 59.40p 60.55p 59.40p 59.95p 191400
18/04/2012 59.30p 60.25p 59.25p 59.25p 194150
17/04/2012 59.15p 60.17p 59.08p 59.25p 202000
16/04/2012 59.85p 60.25p 59.40p 60.25p 226250
13/04/2012 60.15p 60.25p 59.13p 60.20p 215990
12/04/2012 59.20p 59.95p 58.70p 59.57p 220340
11/04/2012 59.60p 59.67p 58.39p 58.95p 62820
10/04/2012 59.50p 60.37p 59.00p 59.00p 247250
05/04/2012 60.00p 60.95p 60.00p 60.45p 233540
04/04/2012 61.00p 61.67p 60.05p 60.05p 296710
03/04/2012 61.55p 61.65p 60.95p 61.60p 253320
02/04/2012 61.50p 61.70p 60.20p 60.20p 279790
30/03/2012 60.90p 61.70p 60.70p 61.60p 237690
29/03/2012 61.75p 61.75p 60.61p 61.25p 283960
28/03/2012 61.75p 61.80p 60.71p 61.80p 236250
27/03/2012 61.18p 61.80p 60.70p 60.70p 152380
26/03/2012 61.45p 61.60p 60.71p 61.60p 145550
23/03/2012 61.50p 61.50p 61.20p 61.50p 80320
22/03/2012 61.00p 63.00p 59.73p 61.30p 322040
21/03/2012 60.20p 60.95p 59.85p 60.48p 248820
20/03/2012 61.15p 61.20p 59.75p 60.20p 231410
19/03/2012 60.95p 61.30p 59.79p 61.30p 285210
16/03/2012 60.60p 60.95p 59.86p 60.40p 240700
15/03/2012 61.00p 61.00p 59.85p 61.00p 216740
14/03/2012 60.65p 61.00p 60.05p 61.00p 246730
13/03/2012 59.45p 60.66p 59.30p 59.45p 254990
12/03/2012 59.50p 60.50p 59.50p 60.50p 167680
09/03/2012 60.00p 60.44p 58.78p 60.30p 211320
08/03/2012 59.70p 59.80p 58.96p 59.20p 75110

*Close Price adjusted for both dividends and splits