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
25/05/2011 58.35p 59.00p 57.45p 57.45p 166910
24/05/2011 58.25p 58.40p 57.90p 58.20p 232140
23/05/2011 58.75p 58.75p 57.50p 57.50p 211870
20/05/2011 59.25p 59.25p 58.55p 58.57p 84390
19/05/2011 59.35p 59.80p 58.75p 59.30p 142540
18/05/2011 59.30p 59.30p 58.45p 59.03p 215040
17/05/2011 58.35p 58.85p 58.15p 58.15p 156240
16/05/2011 58.90p 59.65p 58.40p 59.40p 229440
13/05/2011 59.70p 59.70p 58.90p 59.22p 69240
12/05/2011 59.50p 59.50p 58.65p 58.83p 194140
11/05/2011 59.50p 60.00p 58.60p 59.62p 145820
10/05/2011 59.00p 59.50p 58.85p 59.50p 39630
09/05/2011 58.10p 59.00p 58.10p 58.53p 159880
06/05/2011 59.00p 59.00p 58.10p 58.53p 190780
05/05/2011 58.11p 58.67p 58.11p 58.67p 127820
04/05/2011 58.95p 59.30p 58.25p 58.90p 159540
03/05/2011 57.90p 58.95p 57.65p 57.80p 272190
28/04/2011 57.75p 58.80p 57.70p 58.35p 131110
27/04/2011 58.50p 58.65p 58.07p 58.23p 200900
26/04/2011 58.50p 58.50p 57.80p 58.02p 39560
21/04/2011 58.40p 58.50p 57.60p 58.02p 153800
20/04/2011 57.50p 58.50p 57.10p 58.50p 164870
19/04/2011 58.30p 58.30p 56.95p 57.48p 148720
18/04/2011 57.30p 58.50p 57.30p 57.65p 136270
15/04/2011 58.20p 58.50p 57.50p 58.50p 107490
14/04/2011 57.95p 58.20p 57.00p 58.15p 117160
13/04/2011 57.20p 57.80p 57.10p 57.45p 24190
12/04/2011 57.00p 57.50p 56.90p 57.13p 198540
11/04/2011 57.70p 58.00p 57.10p 57.70p 106680
08/04/2011 57.00p 57.50p 56.93p 57.30p 89830
07/04/2011 56.30p 57.00p 56.10p 56.60p 129370
06/04/2011 56.88p 56.99p 56.00p 56.50p 45440
05/04/2011 56.90p 57.00p 55.90p 56.40p 156030
04/04/2011 57.00p 57.00p 55.75p 56.35p 324140
01/04/2011 55.50p 56.80p 55.50p 56.30p 119250
31/03/2011 55.90p 56.40p 54.70p 54.70p 192180
30/03/2011 56.00p 56.50p 55.90p 56.20p 522880
29/03/2011 56.50p 56.50p 55.75p 56.02p 126990
28/03/2011 56.50p 56.74p 56.20p 56.40p 33940
25/03/2011 56.10p 56.40p 55.30p 56.15p 272720
24/03/2011 55.30p 56.00p 55.05p 55.10p 47250
23/03/2011 54.95p 55.60p 54.70p 55.60p 26040
22/03/2011 55.50p 55.60p 54.20p 54.80p 87510
21/03/2011 53.50p 55.00p 53.35p 54.30p 130350
18/03/2011 54.20p 54.49p 53.50p 53.50p 194030
17/03/2011 52.40p 53.50p 52.30p 53.00p 134070
16/03/2011 52.60p 53.60p 52.45p 52.55p 257800
15/03/2011 53.50p 54.50p 52.00p 52.85p 111050
14/03/2011 56.20p 57.05p 54.50p 54.95p 508180
11/03/2011 56.56p 56.90p 56.56p 56.65p 172330
10/03/2011 57.90p 57.90p 56.70p 57.00p 269110
09/03/2011 57.50p 58.50p 57.45p 57.70p 178820
08/03/2011 57.50p 58.45p 57.50p 57.90p 3210
07/03/2011 58.00p 58.30p 56.90p 57.55p 109100
04/03/2011 56.46p 58.00p 56.46p 57.25p 90490
03/03/2011 56.00p 57.60p 56.00p 57.05p 269550
02/03/2011 57.30p 57.40p 56.05p 56.73p 143770
01/03/2011 56.70p 58.15p 56.50p 56.50p 76720
28/02/2011 56.55p 57.80p 56.55p 57.30p 206200
25/02/2011 56.70p 57.70p 56.60p 57.10p 140080
24/02/2011 57.30p 57.45p 56.20p 56.75p 162140
23/02/2011 57.70p 58.40p 57.50p 57.65p 58300
22/02/2011 58.10p 58.55p 57.80p 58.00p 26280
21/02/2011 58.15p 59.30p 58.15p 58.55p 192760
18/02/2011 58.15p 59.30p 58.15p 58.70p 132540
17/02/2011 58.10p 59.30p 58.10p 58.70p 227740
16/02/2011 58.45p 59.30p 58.12p 59.20p 713630
15/02/2011 58.45p 58.50p 58.00p 58.50p 198350
14/02/2011 57.90p 58.50p 57.43p 58.50p 50810
11/02/2011 58.50p 58.50p 58.45p 58.50p 33070
10/02/2011 58.00p 58.25p 57.63p 57.90p 64540
09/02/2011 58.20p 58.45p 57.57p 58.00p 180280
08/02/2011 58.00p 58.40p 58.00p 58.05p 68090
07/02/2011 57.95p 57.95p 57.20p 57.65p 192870
04/02/2011 57.80p 57.80p 56.85p 57.55p 94040
03/02/2011 57.17p 57.17p 56.85p 56.85p 84600
02/02/2011 56.70p 56.90p 56.20p 56.50p 82170
01/02/2011 56.60p 56.60p 56.00p 56.25p 88640
31/01/2011 56.80p 56.80p 56.30p 56.70p 62040
28/01/2011 57.00p 57.00p 56.00p 56.25p 133660
27/01/2011 56.10p 57.42p 56.10p 56.10p 212120
26/01/2011 57.30p 57.38p 56.70p 56.85p 277450
25/01/2011 56.50p 57.38p 56.50p 56.75p 207380
24/01/2011 57.50p 57.65p 56.50p 56.85p 146400
21/01/2011 57.80p 57.95p 56.60p 57.25p 147770
20/01/2011 57.90p 58.20p 56.75p 57.05p 286390
19/01/2011 58.30p 58.30p 57.40p 57.75p 82370
18/01/2011 57.80p 57.80p 57.00p 57.60p 38780
17/01/2011 57.00p 57.71p 56.50p 57.35p 158660
14/01/2011 56.51p 56.65p 56.51p 56.65p 23750
13/01/2011 56.50p 57.00p 55.20p 56.80p 49000
12/01/2011 54.75p 55.50p 54.75p 55.50p 19710
11/01/2011 55.00p 55.00p 54.55p 54.75p 77150
10/01/2011 54.40p 55.00p 54.40p 54.65p 32860
07/01/2011 54.60p 54.80p 54.35p 54.40p 131120
06/01/2011 54.30p 54.80p 54.00p 54.00p 66200
05/01/2011 54.30p 54.30p 53.90p 54.30p 94780
04/01/2011 53.75p 54.30p 53.71p 53.95p 17670
31/12/2010 53.65p 54.30p 53.41p 53.75p 48940
30/12/2010 53.45p 53.65p 53.45p 53.65p 16600
29/12/2010 53.55p 53.90p 53.45p 53.45p 26990
24/12/2010 53.80p 54.30p 53.55p 53.55p 43710
23/12/2010 53.35p 54.28p 53.30p 53.80p 133310
22/12/2010 53.20p 53.89p 53.20p 53.35p 113840
21/12/2010 53.00p 53.75p 52.80p 53.20p 73300
20/12/2010 52.00p 52.99p 52.00p 52.60p 64010
17/12/2010 52.10p 52.50p 52.10p 52.10p 47130
16/12/2010 52.95p 52.97p 52.01p 52.95p 39470
15/12/2010 52.00p 52.69p 52.00p 52.00p 43620
14/12/2010 51.60p 51.99p 51.35p 51.75p 33460
13/12/2010 51.20p 51.74p 51.01p 51.60p 103290
10/12/2010 51.50p 51.89p 51.00p 51.45p 54390
09/12/2010 51.25p 51.99p 51.20p 51.50p 76380
08/12/2010 51.05p 51.49p 50.65p 51.25p 146030
07/12/2010 50.50p 51.49p 50.50p 51.05p 206950
06/12/2010 50.60p 51.49p 50.01p 50.80p 154550
03/12/2010 50.30p 51.29p 50.30p 50.60p 147350
02/12/2010 50.50p 50.50p 50.00p 50.30p 116070
01/12/2010 49.50p 50.50p 49.50p 50.00p 100600
30/11/2010 49.85p 50.50p 49.50p 49.50p 346230
29/11/2010 50.00p 51.00p 49.70p 50.30p 304210
26/11/2010 50.80p 51.00p 50.30p 50.50p 178250
25/11/2010 50.30p 50.35p 49.70p 50.35p 59180
24/11/2010 49.50p 50.30p 49.50p 50.00p 130060
23/11/2010 49.10p 49.89p 49.10p 49.63p 285860
22/11/2010 49.80p 50.30p 49.60p 49.60p 154930
19/11/2010 49.70p 49.70p 48.80p 49.50p 319620
18/11/2010 49.10p 49.52p 48.70p 49.05p 113630
17/11/2010 49.05p 49.52p 48.70p 49.10p 195570
16/11/2010 49.25p 49.60p 48.53p 49.05p 208550
15/11/2010 49.00p 49.65p 48.80p 49.25p 25190
12/11/2010 48.50p 49.60p 48.50p 49.00p 23940
11/11/2010 49.70p 49.70p 48.60p 49.18p 51110
10/11/2010 49.00p 49.80p 49.00p 49.00p 298740
09/11/2010 49.50p 49.80p 48.70p 49.80p 222530
08/11/2010 49.00p 49.70p 48.60p 49.18p 62770
05/11/2010 48.95p 49.50p 48.70p 49.00p 118690
04/11/2010 49.50p 49.50p 48.50p 48.95p 63140
03/11/2010 48.50p 49.10p 48.50p 48.65p 99190
02/11/2010 48.90p 49.20p 48.70p 48.75p 43330
01/11/2010 48.60p 49.70p 48.50p 48.50p 164940
29/10/2010 49.30p 49.80p 48.80p 49.30p 156370
28/10/2010 49.00p 49.90p 49.00p 49.27p 111870
27/10/2010 49.30p 49.70p 48.80p 49.00p 274240
26/10/2010 49.30p 49.60p 48.92p 49.60p 35830
25/10/2010 48.50p 49.45p 48.40p 49.20p 43720
22/10/2010 48.40p 49.50p 48.40p 48.67p 113300
21/10/2010 49.50p 49.50p 48.30p 48.40p 62940
20/10/2010 48.80p 49.00p 48.60p 49.00p 127420
19/10/2010 49.00p 49.21p 48.50p 48.85p 77250
18/10/2010 48.60p 48.80p 48.32p 48.55p 45760
15/10/2010 48.60p 49.40p 48.60p 48.60p 247450
14/10/2010 49.15p 49.50p 48.80p 49.03p 104690
13/10/2010 48.90p 49.30p 48.50p 49.15p 158290
12/10/2010 48.90p 49.00p 48.20p 48.90p 229020
11/10/2010 48.67p 49.35p 48.40p 48.67p 125960
08/10/2010 49.20p 49.20p 48.10p 48.67p 35570
07/10/2010 47.58p 49.00p 47.58p 48.40p 53470
06/10/2010 47.98p 48.90p 47.70p 48.47p 56750
05/10/2010 48.70p 48.70p 47.40p 47.98p 251290
04/10/2010 47.80p 48.17p 47.20p 47.80p 90610
01/10/2010 47.78p 48.20p 47.13p 47.73p 34230
30/09/2010 47.78p 48.10p 47.60p 47.78p 113860
29/09/2010 48.40p 48.40p 47.23p 47.78p 173090
28/09/2010 47.30p 48.10p 47.30p 47.80p 180230
27/09/2010 47.40p 48.20p 47.40p 48.00p 209060
24/09/2010 47.40p 47.71p 47.40p 47.40p 44350
23/09/2010 49.20p 49.20p 48.00p 48.38p 14410
22/09/2010 48.10p 49.48p 47.95p 48.60p 198850
21/09/2010 47.20p 49.10p 47.18p 48.75p 209080
20/09/2010 46.70p 47.00p 46.10p 47.00p 81750
17/09/2010 46.50p 46.50p 45.60p 46.00p 77610
16/09/2010 45.95p 46.00p 45.68p 46.00p 19270
15/09/2010 45.20p 46.08p 45.20p 45.95p 247730
14/09/2010 45.20p 46.10p 45.20p 45.20p 11580
13/09/2010 45.03p 46.00p 45.03p 45.75p 46430
10/09/2010 45.10p 45.35p 45.00p 45.35p 195340
09/09/2010 45.15p 45.39p 44.63p 45.10p 135870
08/09/2010 44.60p 44.83p 44.60p 44.70p 251620
07/09/2010 44.50p 45.19p 44.50p 44.88p 17180
06/09/2010 44.80p 45.20p 44.45p 44.85p 107270
03/09/2010 44.33p 44.58p 44.25p 44.58p 48340
02/09/2010 44.25p 44.59p 43.87p 44.33p 47410
01/09/2010 44.17p 44.44p 43.70p 44.25p 38260
31/08/2010 44.33p 44.33p 43.93p 44.17p 6050
27/08/2010 44.15p 44.33p 44.13p 44.33p 145630
26/08/2010 44.30p 44.65p 44.24p 44.30p 207310
25/08/2010 44.45p 44.55p 44.22p 44.25p 159870
24/08/2010 44.83p 44.99p 44.65p 44.65p 120370
23/08/2010 45.20p 45.50p 45.20p 45.32p 61770
20/08/2010 45.30p 45.30p 45.10p 45.20p 169540
19/08/2010 45.40p 45.41p 45.11p 45.15p 184200
18/08/2010 45.40p 45.67p 45.23p 45.43p 327680
17/08/2010 45.50p 45.69p 45.40p 45.55p 226850
16/08/2010 45.20p 45.49p 45.20p 45.37p 25600
13/08/2010 45.40p 45.55p 45.25p 45.37p 110240
12/08/2010 45.50p 45.55p 45.23p 45.40p 234410
11/08/2010 46.40p 46.40p 45.00p 45.80p 172140
10/08/2010 45.80p 46.30p 45.80p 45.95p 336100
09/08/2010 46.05p 46.45p 46.05p 46.28p 3463480

*Close Price adjusted for both dividends and splits