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
06/08/2010 46.30p 46.30p 46.10p 46.20p 32300
05/08/2010 46.00p 46.30p 46.00p 46.30p 121790
04/08/2010 46.15p 46.15p 46.00p 46.13p 255700
03/08/2010 46.00p 46.08p 46.00p 46.08p 1919090
02/08/2010 45.30p 46.05p 45.30p 46.00p 1080090
30/07/2010 45.30p 45.40p 45.30p 45.35p 235010
29/07/2010 44.80p 45.35p 44.80p 45.30p 2357680
28/07/2010 44.60p 44.80p 44.60p 44.80p 407840
27/07/2010 44.50p 44.78p 44.50p 44.65p 151870
26/07/2010 44.50p 44.63p 43.80p 44.60p 33290
23/07/2010 43.50p 44.70p 43.47p 44.50p 10244220
22/07/2010 42.30p 43.00p 42.30p 43.00p 101870
21/07/2010 42.25p 42.58p 41.70p 42.10p 420420
20/07/2010 41.82p 41.90p 41.65p 41.90p 17500
19/07/2010 41.73p 41.82p 41.50p 41.82p 62430
16/07/2010 42.38p 42.38p 41.81p 42.00p 52890
15/07/2010 42.20p 42.40p 41.85p 42.13p 184140
14/07/2010 42.30p 42.73p 41.85p 42.40p 153190
13/07/2010 42.70p 42.70p 42.13p 42.70p 136830
12/07/2010 42.50p 42.50p 41.34p 42.50p 85770
09/07/2010 42.00p 42.30p 41.23p 42.30p 69140
08/07/2010 41.40p 41.80p 40.60p 41.80p 27310
07/07/2010 40.75p 41.17p 40.50p 41.05p 55810
06/07/2010 40.80p 41.25p 40.50p 41.25p 75990
05/07/2010 40.80p 41.28p 40.32p 40.75p 53770
02/07/2010 40.50p 40.95p 40.40p 40.80p 57070
01/07/2010 40.65p 41.00p 40.50p 40.50p 146690
30/06/2010 41.75p 41.75p 41.10p 41.50p 319590
29/06/2010 42.55p 42.55p 41.50p 41.75p 111750
28/06/2010 42.38p 42.90p 42.15p 42.55p 102680
25/06/2010 42.40p 42.60p 42.35p 42.35p 73860
24/06/2010 42.87p 42.98p 42.58p 42.58p 189090
23/06/2010 42.90p 43.70p 42.90p 43.20p 305370
22/06/2010 43.90p 43.90p 43.30p 43.90p 148260
21/06/2010 44.30p 44.30p 43.00p 44.30p 316730
18/06/2010 43.60p 43.60p 42.90p 43.60p 110240
17/06/2010 42.70p 43.70p 42.70p 43.70p 464170
16/06/2010 42.68p 43.80p 42.65p 43.80p 230080
15/06/2010 43.05p 43.05p 42.75p 42.75p 45620
14/06/2010 43.00p 43.05p 42.58p 43.05p 26400
11/06/2010 43.00p 43.00p 41.90p 43.00p 265010
10/06/2010 42.50p 42.70p 41.90p 42.70p 264940
09/06/2010 42.30p 42.66p 41.95p 42.25p 201470
08/06/2010 42.87p 42.90p 42.30p 42.30p 43710
07/06/2010 43.15p 43.15p 42.30p 43.00p 29300
04/06/2010 43.70p 43.70p 42.78p 43.27p 120600
03/06/2010 43.00p 43.70p 43.00p 43.70p 150750
02/06/2010 43.30p 43.30p 42.15p 42.85p 46750
01/06/2010 43.50p 43.50p 42.50p 42.90p 74120
28/05/2010 43.30p 43.50p 42.50p 43.50p 367260
27/05/2010 42.48p 43.15p 42.48p 43.15p 103270
26/05/2010 41.60p 43.20p 41.60p 43.20p 331800
25/05/2010 42.00p 42.97p 42.00p 42.05p 133960
24/05/2010 42.80p 43.38p 42.80p 43.20p 152970
21/05/2010 44.20p 44.20p 43.00p 43.30p 174580
20/05/2010 43.97p 44.69p 43.75p 43.75p 116570
19/05/2010 44.15p 44.50p 44.15p 44.35p 189740
18/05/2010 44.80p 45.03p 44.00p 45.00p 413050
17/05/2010 44.80p 44.97p 43.90p 44.97p 200390
14/05/2010 44.90p 44.99p 44.30p 44.55p 45440
13/05/2010 44.90p 45.00p 43.92p 45.00p 229830
12/05/2010 44.48p 45.00p 43.90p 45.00p 232910
11/05/2010 44.48p 44.50p 43.85p 43.87p 109730
10/05/2010 44.20p 45.40p 43.80p 45.40p 299120
07/05/2010 43.00p 43.60p 43.00p 43.38p 325080
06/05/2010 45.25p 45.25p 44.10p 44.10p 165770
05/05/2010 45.77p 45.77p 45.25p 45.30p 118300
04/05/2010 45.23p 45.90p 45.23p 45.25p 190360
30/04/2010 44.90p 46.10p 44.90p 46.10p 241090
29/04/2010 45.80p 46.00p 44.90p 46.00p 358390
28/04/2010 45.70p 45.80p 44.85p 45.80p 381110
27/04/2010 45.52p 46.00p 44.95p 46.00p 290600
26/04/2010 45.40p 46.00p 44.80p 46.00p 437500
23/04/2010 44.30p 45.60p 44.30p 45.60p 261020
22/04/2010 45.40p 45.40p 44.40p 45.05p 163230
21/04/2010 45.40p 45.50p 44.60p 45.50p 391490
20/04/2010 45.30p 45.60p 44.51p 45.60p 631830
19/04/2010 45.40p 45.40p 44.62p 45.30p 89640
16/04/2010 45.40p 45.40p 44.70p 45.40p 80230
15/04/2010 45.30p 45.50p 44.60p 45.50p 377250
14/04/2010 45.20p 45.20p 44.60p 45.20p 366080
13/04/2010 45.10p 45.10p 44.60p 44.60p 69450
12/04/2010 44.90p 45.00p 44.00p 44.00p 138860
09/04/2010 44.65p 45.00p 43.92p 45.00p 288570
08/04/2010 44.68p 44.90p 44.00p 44.90p 130230
07/04/2010 44.90p 44.90p 43.90p 44.90p 347950
06/04/2010 44.70p 44.89p 43.92p 44.70p 281700
01/04/2010 43.60p 44.60p 43.60p 44.60p 453220
31/03/2010 44.60p 44.60p 43.61p 44.50p 342040
30/03/2010 45.00p 45.00p 43.60p 45.00p 657710
29/03/2010 44.60p 44.60p 43.80p 44.60p 116150
26/03/2010 44.30p 45.00p 43.33p 45.00p 369150
25/03/2010 43.80p 44.10p 42.85p 44.10p 421910
24/03/2010 43.35p 44.20p 42.95p 44.20p 625560
23/03/2010 43.70p 43.90p 43.30p 43.70p 418320
22/03/2010 42.98p 44.00p 42.60p 44.00p 425720
19/03/2010 43.07p 43.75p 43.00p 43.75p 96740
18/03/2010 43.50p 44.09p 43.10p 43.70p 253010
17/03/2010 42.90p 44.10p 42.80p 44.10p 137510
16/03/2010 43.00p 43.97p 42.80p 43.97p 562790
15/03/2010 43.50p 43.80p 42.81p 43.80p 160430
12/03/2010 43.00p 43.90p 42.80p 43.90p 67860
11/03/2010 43.80p 44.00p 43.47p 43.60p 1635910
10/03/2010 43.20p 43.70p 43.16p 43.70p 46200
09/03/2010 42.10p 43.50p 42.10p 43.50p 50630
08/03/2010 42.35p 42.90p 42.00p 42.90p 55810
05/03/2010 41.70p 41.80p 41.50p 41.50p 15500
04/03/2010 41.62p 42.60p 41.32p 42.60p 151130
03/03/2010 42.00p 42.35p 41.40p 41.40p 258530
02/03/2010 42.40p 42.40p 40.70p 42.40p 109290
01/03/2010 41.28p 41.28p 40.43p 41.20p 123230
26/02/2010 41.30p 41.30p 40.40p 41.00p 271350
25/02/2010 40.90p 40.90p 40.22p 40.55p 153920
24/02/2010 40.95p 41.15p 40.50p 40.90p 28200
23/02/2010 40.50p 41.20p 40.10p 40.95p 229090
22/02/2010 40.70p 40.70p 39.75p 40.45p 78760
19/02/2010 38.50p 40.25p 38.50p 40.25p 27290
18/02/2010 38.55p 38.98p 38.55p 38.98p 40740
17/02/2010 39.50p 39.50p 38.60p 39.50p 152970
16/02/2010 38.42p 39.50p 38.42p 39.50p 97780
15/02/2010 38.38p 39.30p 38.05p 39.30p 300970
12/02/2010 38.10p 38.70p 38.10p 38.70p 115720
11/02/2010 38.32p 38.80p 38.32p 38.68p 377770
10/02/2010 38.60p 38.80p 38.43p 38.48p 198470
09/02/2010 38.60p 39.40p 38.45p 39.40p 284860
08/02/2010 39.88p 39.90p 39.12p 39.57p 109880
05/02/2010 39.90p 39.90p 38.82p 39.90p 237000
04/02/2010 39.97p 39.97p 39.00p 39.00p 82990
03/02/2010 39.70p 40.28p 39.05p 40.18p 254200
02/02/2010 39.20p 40.25p 39.18p 40.00p 243040
01/02/2010 39.53p 40.13p 39.50p 40.12p 120510
29/01/2010 39.83p 40.10p 39.15p 40.10p 695740
28/01/2010 39.00p 39.68p 39.00p 39.35p 129710
27/01/2010 39.00p 39.97p 39.00p 39.97p 167660
26/01/2010 39.80p 39.80p 38.85p 39.80p 118460
25/01/2010 39.03p 40.00p 39.00p 40.00p 418060
22/01/2010 40.20p 40.38p 39.05p 40.38p 111730
21/01/2010 40.50p 40.60p 39.43p 40.60p 126460
20/01/2010 41.00p 41.00p 39.70p 40.80p 145670
19/01/2010 41.00p 41.00p 39.70p 41.00p 126700
18/01/2010 41.00p 41.00p 39.70p 40.95p 92320
15/01/2010 39.90p 41.20p 39.90p 40.95p 65950
14/01/2010 40.00p 41.30p 40.00p 41.25p 97200
13/01/2010 41.30p 41.30p 40.00p 41.20p 279290
12/01/2010 41.50p 41.50p 40.00p 41.15p 177580
11/01/2010 41.40p 41.40p 40.00p 41.40p 49000
08/01/2010 39.80p 41.20p 39.80p 41.20p 151900
07/01/2010 40.95p 40.98p 39.73p 40.80p 36480
06/01/2010 40.75p 40.95p 39.88p 40.95p 179770
05/01/2010 39.80p 40.90p 39.70p 40.75p 344890
04/01/2010 40.40p 40.90p 39.61p 40.65p 125080
31/12/2009 40.40p 40.40p 40.00p 40.40p 345370
30/12/2009 40.22p 40.50p 39.20p 40.50p 83630
29/12/2009 40.00p 40.00p 39.00p 40.00p 97450
24/12/2009 39.40p 39.70p 38.55p 39.70p 131740
23/12/2009 38.85p 39.50p 38.40p 39.50p 217000
22/12/2009 38.40p 39.00p 37.80p 39.00p 139570
21/12/2009 37.10p 38.40p 36.41p 38.40p 188320
18/12/2009 36.45p 37.50p 36.17p 37.50p 204880
17/12/2009 36.80p 37.25p 35.60p 37.25p 173440
16/12/2009 36.00p 36.90p 35.60p 36.90p 155680
15/12/2009 35.00p 36.20p 35.00p 36.20p 379830
14/12/2009 35.70p 36.01p 35.50p 35.75p 131130
11/12/2009 35.60p 36.03p 35.60p 35.60p 112640
10/12/2009 35.62p 36.03p 35.60p 35.90p 59960
09/12/2009 36.00p 36.00p 35.10p 35.62p 1011740
08/12/2009 37.30p 37.30p 35.00p 35.55p 251660
07/12/2009 36.38p 37.15p 36.21p 36.38p 67890
04/12/2009 36.50p 37.30p 36.50p 36.95p 143470
03/12/2009 37.90p 37.90p 36.60p 36.60p 184290
02/12/2009 37.80p 37.80p 36.50p 37.25p 102640
01/12/2009 37.40p 37.80p 37.40p 37.80p 67520
30/11/2009 37.20p 37.40p 36.20p 37.40p 539050
27/11/2009 36.10p 37.10p 36.10p 36.80p 28360
26/11/2009 37.00p 38.00p 36.40p 36.40p 85510
25/11/2009 38.10p 38.35p 37.00p 38.35p 220490
24/11/2009 37.30p 38.38p 37.01p 38.38p 161930
23/11/2009 38.25p 38.45p 37.63p 38.45p 343880
20/11/2009 38.95p 38.95p 37.60p 38.00p 78540
19/11/2009 38.45p 38.45p 37.73p 38.05p 9360
18/11/2009 38.40p 38.45p 37.70p 38.45p 19160
17/11/2009 37.53p 38.69p 37.50p 38.35p 100770
16/11/2009 38.60p 38.70p 37.40p 38.70p 132950
13/11/2009 38.55p 38.60p 37.45p 38.60p 26420
12/11/2009 37.45p 38.59p 37.20p 38.55p 91840
11/11/2009 38.15p 38.55p 37.20p 38.55p 81200
10/11/2009 38.15p 38.15p 38.15p 38.15p 263800
09/11/2009 38.20p 38.30p 38.00p 38.00p 147270
06/11/2009 38.10p 38.10p 37.60p 37.60p 119160
05/11/2009 38.15p 38.15p 37.50p 38.10p 439710
04/11/2009 38.50p 38.50p 37.60p 38.15p 294810
03/11/2009 38.00p 38.00p 37.30p 37.80p 98680
02/11/2009 38.80p 38.80p 38.45p 38.45p 127540
30/10/2009 39.70p 39.70p 39.23p 39.23p 33400
29/10/2009 39.95p 39.95p 38.80p 38.80p 124050
28/10/2009 40.38p 40.38p 39.10p 39.10p 140500
27/10/2009 40.70p 40.70p 40.10p 40.10p 154150
26/10/2009 39.60p 40.05p 39.60p 40.05p 39990
23/10/2009 39.65p 40.40p 39.65p 40.05p 41610
22/10/2009 40.20p 40.38p 39.80p 40.38p 112850

*Close Price adjusted for both dividends and splits