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
07/03/2012 59.00p 59.50p 58.35p 59.15p 100880
06/03/2012 58.50p 59.50p 58.50p 58.60p 216040
05/03/2012 59.50p 59.50p 58.55p 59.15p 206920
02/03/2012 58.75p 59.48p 58.55p 58.70p 195550
01/03/2012 58.55p 59.60p 57.80p 59.20p 311090
29/02/2012 59.45p 59.80p 58.80p 58.80p 239940
28/02/2012 59.45p 59.78p 58.60p 59.50p 205280
27/02/2012 58.65p 59.45p 58.60p 58.70p 107520
24/02/2012 59.45p 59.81p 58.85p 59.25p 259760
23/02/2012 59.00p 59.50p 58.98p 59.25p 279070
22/02/2012 59.45p 59.65p 58.91p 59.50p 67660
21/02/2012 59.30p 59.43p 58.65p 58.80p 236340
20/02/2012 59.65p 59.65p 58.65p 59.05p 200630
17/02/2012 58.65p 59.50p 58.65p 59.07p 141240
16/02/2012 59.90p 59.90p 58.60p 58.60p 129060
15/02/2012 59.50p 59.73p 58.75p 59.25p 265490
14/02/2012 59.45p 59.85p 58.55p 59.50p 261610
13/02/2012 59.85p 59.85p 58.65p 59.50p 308830
10/02/2012 58.55p 59.65p 58.50p 59.50p 180490
09/02/2012 59.95p 60.00p 59.15p 59.50p 26570
08/02/2012 58.95p 60.00p 58.35p 58.80p 158050
07/02/2012 58.20p 59.00p 58.20p 59.00p 143590
06/02/2012 58.15p 58.20p 57.15p 58.20p 171710
03/02/2012 57.65p 57.70p 56.84p 57.70p 79830
02/02/2012 57.75p 57.81p 56.72p 57.18p 184120
01/02/2012 57.65p 57.65p 56.40p 56.40p 78770
31/01/2012 57.25p 57.50p 56.50p 56.70p 123790
30/01/2012 56.95p 57.00p 56.40p 56.40p 78880
27/01/2012 56.40p 56.85p 55.90p 56.40p 96810
26/01/2012 56.40p 56.60p 56.20p 56.60p 104850
25/01/2012 55.55p 56.20p 55.50p 55.50p 184330
24/01/2012 55.35p 56.20p 55.25p 55.55p 229470
23/01/2012 55.25p 56.45p 55.20p 55.20p 101530
20/01/2012 55.35p 55.95p 55.35p 55.50p 181700
19/01/2012 56.20p 56.20p 55.30p 55.30p 198350
18/01/2012 56.45p 56.50p 55.35p 56.50p 103290
17/01/2012 56.34p 56.40p 55.93p 55.93p 99110
16/01/2012 55.10p 56.35p 55.10p 55.30p 67070
13/01/2012 55.85p 56.10p 55.70p 56.05p 106150
12/01/2012 56.40p 56.40p 55.45p 56.40p 84110
11/01/2012 56.25p 56.29p 55.15p 55.75p 156270
10/01/2012 55.50p 56.40p 54.90p 56.40p 297860
09/01/2012 55.45p 55.45p 54.80p 54.80p 112870
06/01/2012 53.95p 55.10p 53.95p 54.30p 53770
05/01/2012 54.96p 55.05p 54.00p 54.00p 64770
04/01/2012 55.00p 55.05p 54.00p 54.00p 134650
03/01/2012 54.50p 54.53p 53.90p 53.90p 141450
30/12/2011 53.05p 53.95p 52.85p 53.40p 63960
29/12/2011 53.95p 53.95p 53.37p 53.37p 52850
28/12/2011 52.45p 54.00p 52.45p 53.40p 95830
23/12/2011 53.75p 53.81p 53.10p 53.10p 91960
22/12/2011 51.85p 53.05p 51.85p 52.50p 56180
21/12/2011 53.05p 53.05p 51.80p 51.80p 37860
20/12/2011 52.90p 52.90p 51.80p 51.80p 126510
19/12/2011 53.35p 53.37p 52.05p 52.45p 116390
16/12/2011 53.30p 53.30p 52.45p 52.80p 143820
15/12/2011 52.05p 52.90p 52.05p 52.53p 41370
14/12/2011 52.50p 54.00p 52.50p 53.80p 103630
13/12/2011 52.75p 53.48p 52.60p 52.60p 248310
12/12/2011 52.55p 53.80p 52.30p 52.30p 128180
09/12/2011 53.50p 53.75p 52.85p 52.85p 80030
08/12/2011 54.30p 54.90p 53.70p 53.70p 145700
07/12/2011 54.00p 54.20p 53.80p 54.20p 62590
06/12/2011 52.90p 53.79p 52.90p 53.32p 64370
05/12/2011 52.65p 53.67p 52.65p 53.00p 141290
02/12/2011 52.55p 52.95p 52.55p 52.95p 120780
01/12/2011 53.50p 53.50p 52.80p 53.50p 92570
30/11/2011 51.75p 53.10p 50.45p 53.10p 109290
29/11/2011 50.70p 51.85p 50.70p 51.20p 194860
28/11/2011 51.15p 51.50p 51.15p 51.15p 96610
25/11/2011 50.45p 51.75p 50.45p 50.93p 125860
24/11/2011 51.20p 51.72p 51.00p 51.40p 175380
23/11/2011 51.45p 51.45p 51.10p 51.10p 140530
22/11/2011 52.85p 53.15p 51.70p 52.90p 187800
21/11/2011 51.95p 53.05p 51.95p 52.50p 77120
18/11/2011 52.05p 52.70p 52.05p 52.70p 107160
17/11/2011 52.55p 53.80p 52.40p 52.40p 58850
16/11/2011 53.95p 53.95p 52.65p 53.30p 180040
15/11/2011 53.95p 53.95p 52.80p 53.65p 202220
14/11/2011 53.35p 54.30p 53.15p 53.72p 94100
11/11/2011 53.70p 54.55p 53.05p 54.30p 151780
10/11/2011 54.00p 55.04p 53.70p 54.15p 153150
09/11/2011 54.80p 56.30p 54.80p 55.30p 141680
08/11/2011 54.50p 56.20p 53.60p 55.55p 214150
07/11/2011 53.10p 53.65p 52.95p 53.65p 101940
04/11/2011 53.00p 54.40p 52.20p 54.40p 140510
03/11/2011 52.50p 53.00p 50.40p 52.35p 133540
02/11/2011 51.05p 52.00p 50.80p 51.00p 61420
01/11/2011 51.50p 52.40p 51.15p 52.00p 134110
31/10/2011 53.15p 54.45p 52.40p 52.40p 112550
28/10/2011 53.50p 54.50p 52.95p 54.50p 135290
27/10/2011 53.75p 54.40p 52.45p 54.40p 95420
26/10/2011 52.35p 53.45p 52.35p 52.60p 33610
25/10/2011 53.65p 53.65p 52.60p 52.60p 51920
24/10/2011 53.20p 53.30p 52.60p 53.00p 103810
21/10/2011 52.95p 53.30p 52.20p 53.30p 33040
20/10/2011 52.45p 52.80p 51.65p 52.80p 90050
19/10/2011 53.05p 53.05p 52.05p 52.65p 168510
18/10/2011 52.75p 52.80p 52.15p 52.70p 209790
17/10/2011 53.85p 54.00p 52.55p 53.60p 133330
14/10/2011 52.20p 52.90p 52.09p 52.75p 178890
13/10/2011 52.65p 52.90p 52.00p 52.90p 109170
12/10/2011 52.35p 52.70p 51.05p 52.70p 184340
11/10/2011 52.80p 52.80p 51.30p 51.90p 113430
10/10/2011 52.00p 52.20p 51.30p 51.75p 49610
07/10/2011 50.95p 51.00p 50.80p 50.80p 34300
06/10/2011 50.05p 50.70p 49.83p 50.70p 208420
05/10/2011 49.97p 50.50p 49.95p 49.95p 39590
04/10/2011 49.00p 49.20p 48.02p 48.50p 127900
03/10/2011 49.70p 50.40p 49.70p 50.40p 179780
30/09/2011 50.25p 50.80p 50.25p 50.50p 35850
29/09/2011 50.25p 51.55p 50.20p 50.20p 58060
28/09/2011 50.50p 51.60p 50.50p 51.60p 40030
27/09/2011 51.95p 52.00p 50.40p 52.00p 93680
26/09/2011 50.65p 50.95p 49.68p 50.95p 69330
23/09/2011 52.00p 52.40p 49.50p 51.10p 272700
22/09/2011 52.00p 52.00p 51.25p 51.50p 48110
21/09/2011 53.15p 53.15p 52.25p 52.50p 170700
20/09/2011 52.25p 53.20p 52.25p 52.67p 124080
19/09/2011 52.00p 53.00p 52.00p 52.50p 112730
16/09/2011 52.95p 53.40p 52.00p 53.40p 96740
15/09/2011 52.25p 53.00p 51.50p 53.00p 157740
14/09/2011 51.25p 52.30p 50.35p 52.30p 116440
13/09/2011 50.75p 51.70p 50.20p 51.70p 187310
12/09/2011 50.75p 51.35p 50.20p 51.35p 86360
09/09/2011 52.30p 53.00p 51.75p 52.50p 162000
08/09/2011 52.95p 53.70p 52.50p 53.00p 84600
07/09/2011 51.00p 52.30p 51.00p 52.30p 46820
06/09/2011 51.00p 51.00p 51.00p 51.00p 62560
05/09/2011 51.65p 51.70p 50.55p 51.50p 76490
02/09/2011 52.35p 52.35p 51.60p 51.85p 36600
01/09/2011 51.90p 52.60p 51.20p 52.60p 120890
31/08/2011 51.80p 52.30p 50.15p 52.30p 68610
30/08/2011 50.95p 51.00p 49.74p 50.60p 28600
26/08/2011 50.10p 50.10p 49.14p 49.55p 39510
25/08/2011 50.50p 50.50p 49.48p 50.25p 67950
24/08/2011 49.10p 50.20p 48.89p 50.20p 81650
23/08/2011 49.70p 49.90p 49.00p 49.90p 245830
22/08/2011 48.70p 49.60p 48.25p 49.20p 72500
19/08/2011 50.20p 50.20p 49.05p 49.20p 287030
18/08/2011 50.50p 50.60p 50.50p 50.60p 52640
17/08/2011 51.50p 52.04p 50.50p 51.80p 136770
16/08/2011 52.10p 52.30p 50.80p 52.25p 115060
15/08/2011 50.50p 51.95p 50.50p 51.55p 41550
12/08/2011 50.00p 51.63p 50.00p 50.85p 357870
11/08/2011 51.00p 51.00p 50.00p 51.00p 144570
10/08/2011 52.00p 52.05p 50.00p 50.42p 464000
09/08/2011 49.72p 51.15p 48.65p 50.36p 214080
08/08/2011 51.50p 52.25p 50.25p 52.00p 151720
05/08/2011 54.50p 57.38p 52.02p 52.40p 395200
04/08/2011 57.00p 57.45p 55.99p 56.00p 193500
03/08/2011 57.00p 57.50p 56.50p 56.50p 66660
02/08/2011 57.60p 58.30p 57.60p 58.30p 146920
01/08/2011 57.75p 58.34p 57.70p 57.95p 165140
29/07/2011 57.85p 58.00p 57.55p 57.62p 253460
28/07/2011 59.00p 59.00p 57.70p 58.50p 250940
27/07/2011 59.55p 59.80p 59.30p 59.32p 188650
26/07/2011 60.00p 60.10p 59.80p 59.92p 126780
25/07/2011 59.90p 59.90p 59.45p 59.70p 68820
22/07/2011 60.15p 60.50p 60.15p 60.30p 120370
21/07/2011 60.15p 60.30p 59.40p 59.50p 70160
20/07/2011 59.65p 60.30p 58.75p 60.30p 184740
19/07/2011 59.45p 59.70p 58.98p 59.70p 33200
18/07/2011 58.95p 59.50p 58.45p 58.67p 136390
15/07/2011 59.40p 59.80p 58.90p 59.53p 162390
14/07/2011 59.60p 59.70p 59.34p 59.57p 75410
13/07/2011 59.80p 60.00p 59.53p 59.78p 146170
12/07/2011 60.50p 60.50p 59.48p 59.50p 158810
11/07/2011 61.50p 61.50p 60.50p 60.50p 179180
08/07/2011 61.30p 62.20p 61.25p 61.25p 158710
07/07/2011 59.70p 61.10p 59.70p 61.10p 145860
06/07/2011 59.50p 59.65p 58.85p 59.32p 651410
05/07/2011 59.00p 59.50p 58.90p 59.50p 178740
04/07/2011 58.50p 58.78p 58.20p 58.78p 111850
01/07/2011 57.80p 58.50p 57.05p 58.50p 189640
30/06/2011 57.05p 57.50p 57.05p 57.25p 170580
29/06/2011 57.30p 57.30p 56.80p 57.05p 168830
28/06/2011 57.35p 57.35p 56.90p 57.10p 86790
27/06/2011 57.15p 57.30p 56.40p 57.30p 173400
24/06/2011 57.00p 57.40p 56.55p 57.40p 118220
23/06/2011 56.45p 56.95p 56.20p 56.48p 184880
22/06/2011 56.40p 57.20p 56.30p 56.90p 280690
21/06/2011 57.20p 57.20p 56.70p 56.70p 105400
20/06/2011 57.15p 57.15p 56.55p 56.65p 235020
17/06/2011 56.85p 57.40p 56.85p 57.40p 71720
16/06/2011 57.40p 57.60p 56.95p 57.33p 180490
15/06/2011 57.70p 58.00p 57.50p 57.65p 166760
14/06/2011 58.45p 58.50p 58.00p 58.02p 208160
13/06/2011 57.65p 58.60p 57.65p 58.18p 153990
10/06/2011 59.00p 59.00p 58.15p 58.60p 226330
09/06/2011 58.40p 58.95p 58.20p 58.55p 256160
08/06/2011 58.55p 59.30p 58.50p 58.92p 215660
07/06/2011 58.55p 59.20p 58.53p 58.88p 245410
06/06/2011 58.30p 59.20p 58.25p 58.30p 102070
03/06/2011 59.00p 59.25p 58.20p 58.70p 105100
02/06/2011 58.05p 58.90p 58.05p 58.15p 133170
01/06/2011 58.50p 59.25p 58.50p 59.20p 103120
31/05/2011 58.50p 59.50p 58.00p 58.92p 227820
27/05/2011 57.45p 58.35p 57.40p 57.55p 103120
26/05/2011 57.45p 58.35p 57.40p 57.40p 87680

*Close Price adjusted for both dividends and splits