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
21/10/2009 41.10p 41.33p 40.50p 40.75p 336670
20/10/2009 40.30p 41.10p 40.30p 41.10p 404390
19/10/2009 40.30p 40.95p 40.30p 40.95p 175260
16/10/2009 41.00p 41.00p 40.85p 40.85p 179810
15/10/2009 40.30p 41.40p 40.30p 41.45p 518840
14/10/2009 40.20p 41.00p 40.20p 41.00p 314320
13/10/2009 39.10p 39.55p 39.10p 39.55p 268530
12/10/2009 39.03p 40.60p 39.00p 40.60p 240600
09/10/2009 39.40p 39.57p 39.40p 39.57p 66020
08/10/2009 40.00p 40.00p 40.00p 40.00p 222480
07/10/2009 39.93p 39.93p 39.55p 39.55p 85950
06/10/2009 39.50p 39.93p 39.50p 39.93p 1268610
05/10/2009 39.80p 40.20p 39.65p 39.65p 108880
02/10/2009 40.00p 40.00p 39.00p 39.10p 41760
01/10/2009 39.40p 39.75p 39.40p 39.75p 47780
30/09/2009 40.20p 40.20p 39.40p 39.40p 119650
29/09/2009 40.20p 40.20p 40.20p 40.20p 122100
28/09/2009 40.00p 40.20p 40.00p 40.20p 359820
25/09/2009 40.20p 40.30p 40.20p 40.20p 99810
24/09/2009 40.40p 40.40p 39.80p 39.80p 148440
23/09/2009 40.45p 40.45p 40.25p 40.25p 67070
22/09/2009 40.30p 40.45p 40.30p 40.45p 34400
21/09/2009 39.70p 40.05p 39.50p 40.15p 140280
18/09/2009 39.00p 39.95p 39.00p 39.95p 95010
17/09/2009 39.60p 39.90p 39.20p 39.90p 203070
16/09/2009 39.10p 39.50p 39.10p 39.50p 99690
15/09/2009 39.00p 39.00p 39.00p 39.05p 116040
14/09/2009 38.40p 38.70p 38.40p 38.70p 129050
11/09/2009 38.20p 38.80p 38.20p 38.80p 127600
10/09/2009 37.40p 38.10p 37.40p 38.10p 187200
09/09/2009 37.50p 38.00p 37.50p 38.00p 283330
08/09/2009 37.80p 37.80p 37.75p 37.75p 45430
07/09/2009 37.50p 37.60p 37.50p 37.80p 98920
04/09/2009 36.30p 37.10p 36.30p 37.10p 116900
03/09/2009 37.10p 37.10p 37.10p 37.10p 346370
02/09/2009 36.60p 36.95p 36.60p 36.95p 114100
01/09/2009 37.30p 37.30p 37.25p 37.25p 48430
28/08/2009 36.50p 37.85p 36.50p 37.85p 99050
27/08/2009 36.30p 36.30p 35.70p 36.10p 190840
26/08/2009 37.30p 37.70p 37.30p 37.70p 205450
25/08/2009 37.50p 37.50p 37.50p 37.50p 62070
24/08/2009 37.20p 37.20p 37.20p 37.35p 209280
21/08/2009 36.15p 36.70p 35.56p 36.70p 113060
20/08/2009 34.65p 36.20p 34.50p 36.20p 255290
19/08/2009 35.60p 35.60p 35.60p 35.60p 139390
18/08/2009 36.00p 36.00p 35.80p 35.90p 115990
17/08/2009 35.40p 36.00p 35.40p 36.00p 105990
14/08/2009 35.80p 36.50p 35.50p 36.50p 163430
13/08/2009 36.50p 36.50p 36.15p 36.15p 28470
12/08/2009 35.88p 36.45p 35.88p 36.45p 224140
11/08/2009 35.00p 35.70p 34.90p 35.70p 505100
10/08/2009 34.80p 35.25p 34.50p 35.25p 31040
07/08/2009 34.60p 35.60p 34.60p 35.60p 132280
06/08/2009 35.00p 36.00p 35.00p 36.00p 30250
05/08/2009 35.30p 35.30p 35.10p 35.10p 153320
04/08/2009 35.30p 35.30p 35.30p 35.30p 119030
03/08/2009 34.90p 35.20p 34.90p 35.20p 305840
31/07/2009 33.90p 34.90p 33.90p 34.90p 781020
30/07/2009 34.40p 34.75p 34.40p 34.75p 34010
29/07/2009 34.40p 34.40p 34.40p 34.40p 134930
28/07/2009 33.50p 34.20p 33.50p 34.20p 152970
27/07/2009 34.45p 34.55p 34.45p 34.55p 206400
24/07/2009 33.40p 34.45p 33.40p 34.45p 130960
23/07/2009 33.80p 34.00p 33.80p 33.95p 270930
22/07/2009 33.50p 33.60p 33.50p 33.60p 124570
21/07/2009 31.85p 33.20p 31.85p 33.20p 187930
20/07/2009 32.65p 33.05p 32.65p 33.05p 88350
17/07/2009 31.80p 32.65p 31.80p 32.65p 138830
16/07/2009 31.90p 32.40p 31.90p 32.40p 54530
15/07/2009 31.00p 31.42p 31.00p 31.42p 115220
14/07/2009 31.00p 31.85p 31.00p 31.85p 156390
13/07/2009 31.05p 31.55p 31.05p 31.55p 232300
10/07/2009 31.40p 31.40p 31.05p 31.05p 35870
09/07/2009 31.00p 31.40p 31.00p 31.40p 199610
08/07/2009 31.90p 31.90p 31.60p 31.60p 140040
07/07/2009 31.80p 31.90p 31.30p 31.90p 124750
06/07/2009 31.10p 31.95p 31.10p 31.95p 58620
03/07/2009 31.80p 32.20p 31.80p 32.20p 234820
02/07/2009 31.00p 32.00p 31.00p 32.00p 24420
01/07/2009 31.90p 31.90p 31.50p 31.50p 455080
30/06/2009 31.40p 32.05p 31.30p 32.05p 209670
29/06/2009 32.20p 32.40p 32.15p 32.40p 41390
26/06/2009 32.20p 32.20p 32.00p 32.00p 60660
25/06/2009 32.40p 32.40p 32.30p 32.30p 51520
24/06/2009 31.70p 32.40p 31.70p 32.35p 98120
23/06/2009 32.50p 32.50p 32.50p 32.50p 66930
22/06/2009 32.50p 32.60p 32.50p 32.60p 140220
19/06/2009 31.50p 33.00p 31.50p 33.00p 433800
18/06/2009 31.60p 32.00p 31.60p 32.00p 319650
17/06/2009 32.55p 32.55p 32.10p 32.10p 116670
16/06/2009 31.70p 32.55p 31.70p 32.55p 29220
15/06/2009 33.30p 33.30p 32.25p 32.25p 117740
12/06/2009 32.60p 33.40p 32.60p 33.40p 99530
11/06/2009 33.50p 33.50p 33.50p 33.50p 325430
10/06/2009 32.75p 33.60p 32.75p 33.00p 164310
09/06/2009 33.50p 33.50p 33.20p 33.20p 91950
08/06/2009 33.50p 33.50p 33.50p 33.50p 325150
05/06/2009 33.00p 33.80p 33.00p 33.80p 214640
04/06/2009 32.50p 32.65p 32.50p 32.65p 133920
03/06/2009 32.00p 32.50p 32.00p 32.50p 143280
02/06/2009 32.00p 32.65p 32.00p 32.65p 129540
01/06/2009 32.40p 32.40p 31.50p 31.50p 43360
29/05/2009 32.30p 32.30p 32.20p 32.30p 76330
28/05/2009 31.50p 31.80p 31.50p 31.80p 112920
27/05/2009 32.40p 32.40p 31.70p 31.70p 53200
26/05/2009 32.00p 32.00p 31.90p 31.90p 153400
22/05/2009 31.63p 32.55p 31.60p 32.00p 120210
21/05/2009 32.70p 32.70p 32.15p 32.15p 20960
20/05/2009 32.10p 32.75p 32.10p 32.75p 195020
19/05/2009 32.50p 32.85p 32.50p 32.85p 87560
18/05/2009 32.90p 32.90p 32.20p 32.50p 70090
15/05/2009 32.30p 33.00p 32.30p 32.65p 63400
14/05/2009 32.90p 33.10p 32.35p 33.10p 512580
13/05/2009 33.75p 33.80p 33.20p 33.20p 411150
12/05/2009 33.95p 33.95p 33.80p 33.80p 169280
11/05/2009 34.00p 34.28p 33.70p 33.95p 138010
08/05/2009 33.30p 33.75p 33.30p 33.75p 77840
07/05/2009 33.20p 33.30p 33.20p 33.30p 419110
06/05/2009 33.00p 33.00p 32.55p 33.00p 368540
05/05/2009 32.00p 33.80p 32.00p 33.50p 100990
01/05/2009 32.55p 32.55p 32.28p 32.28p 72710
30/04/2009 31.80p 32.50p 31.80p 32.50p 217950
29/04/2009 30.85p 31.25p 30.85p 31.25p 82770
28/04/2009 30.10p 30.70p 29.20p 30.70p 144560
27/04/2009 30.10p 30.90p 30.10p 30.90p 102320
24/04/2009 30.30p 31.00p 29.88p 31.00p 106680
23/04/2009 29.68p 29.80p 29.68p 29.80p 3475530
22/04/2009 29.50p 29.80p 29.50p 29.68p 542380
21/04/2009 29.60p 29.60p 29.55p 29.55p 81580
20/04/2009 29.70p 29.70p 29.60p 29.60p 36870
17/04/2009 29.10p 29.70p 29.10p 29.70p 166340
16/04/2009 28.70p 29.05p 28.70p 29.05p 278820
15/04/2009 28.50p 28.50p 28.35p 28.35p 136350
14/04/2009 28.60p 28.60p 28.60p 28.60p 62840
09/04/2009 28.10p 28.60p 28.10p 28.60p 115800
08/04/2009 27.80p 28.10p 27.75p 27.75p 171330
07/04/2009 27.70p 27.70p 27.30p 27.30p 62040
06/04/2009 25.60p 27.70p 25.60p 27.70p 371820
03/04/2009 26.00p 26.80p 26.00p 26.65p 487520
02/04/2009 26.50p 26.80p 26.50p 26.80p 195220
01/04/2009 26.00p 26.20p 26.00p 26.18p 326440
31/03/2009 26.00p 26.98p 26.00p 26.25p 380620
30/03/2009 26.30p 26.35p 26.00p 26.35p 175380
27/03/2009 26.05p 27.10p 26.05p 26.60p 928390
26/03/2009 26.40p 26.40p 26.40p 26.40p 159590
25/03/2009 25.70p 25.90p 24.85p 25.90p 394300
24/03/2009 24.40p 25.50p 24.40p 25.50p 435360
23/03/2009 24.53p 24.90p 24.50p 24.90p 264250
20/03/2009 24.50p 25.00p 24.50p 25.00p 21320
19/03/2009 24.80p 24.80p 24.80p 24.80p 247560
18/03/2009 25.45p 25.60p 25.45p 25.60p 254730
17/03/2009 25.40p 25.45p 25.40p 25.45p 101020
16/03/2009 25.20p 25.40p 24.80p 25.40p 151730
13/03/2009 24.80p 25.10p 24.80p 25.10p 128490
12/03/2009 24.30p 24.53p 24.30p 24.53p 120610
11/03/2009 23.28p 24.30p 23.00p 24.30p 601510
10/03/2009 21.85p 23.50p 21.85p 23.50p 347200
09/03/2009 23.30p 23.40p 22.95p 22.95p 87410
06/03/2009 22.20p 23.00p 22.20p 23.00p 224190
05/03/2009 23.00p 23.30p 23.00p 23.30p 149080
04/03/2009 23.50p 23.50p 23.05p 23.05p 422790
03/03/2009 22.90p 23.50p 22.80p 23.50p 515100
02/03/2009 23.30p 24.45p 23.30p 23.90p 157410
27/02/2009 25.00p 25.00p 23.80p 24.45p 142940
26/02/2009 25.15p 25.15p 24.70p 24.70p 26680
25/02/2009 24.40p 25.15p 24.40p 25.15p 286510
24/02/2009 24.38p 25.75p 24.38p 24.65p 181070
23/02/2009 25.90p 25.90p 25.90p 25.90p 163550
20/02/2009 25.90p 26.05p 25.70p 26.03p 154210
19/02/2009 26.10p 26.75p 26.10p 26.75p 124020
18/02/2009 26.20p 27.00p 26.20p 26.60p 228930
17/02/2009 26.50p 27.18p 26.50p 26.75p 237410
16/02/2009 27.50p 27.85p 27.50p 27.85p 69860
13/02/2009 27.60p 27.70p 26.90p 27.70p 314660
12/02/2009 27.80p 27.80p 27.00p 27.50p 437450
11/02/2009 28.25p 28.25p 28.10p 28.10p 129080
10/02/2009 28.13p 29.10p 28.00p 28.25p 311860
09/02/2009 28.90p 29.10p 28.90p 29.10p 18920
06/02/2009 28.25p 28.85p 28.25p 28.85p 10420
05/02/2009 28.10p 28.70p 28.10p 28.25p 106270
04/02/2009 28.70p 28.70p 28.70p 28.70p 132040
03/02/2009 28.38p 28.38p 28.38p 28.38p 185440
02/02/2009 27.70p 28.72p 27.70p 27.95p 63420
30/01/2009 28.85p 28.85p 28.72p 28.72p 67530
29/01/2009 28.80p 28.85p 28.80p 28.85p 109570
28/01/2009 28.60p 28.80p 28.40p 28.80p 425470
27/01/2009 27.50p 28.30p 27.50p 28.30p 168160
26/01/2009 27.20p 28.30p 27.20p 28.30p 138690
23/01/2009 27.77p 28.05p 27.77p 28.05p 296760
22/01/2009 28.00p 28.05p 27.50p 28.05p 404690
21/01/2009 27.20p 28.15p 27.20p 27.70p 354220
20/01/2009 28.35p 28.35p 28.15p 28.15p 94010
19/01/2009 28.80p 28.80p 28.00p 28.00p 36170
16/01/2009 28.10p 28.80p 27.20p 28.80p 261250
15/01/2009 29.80p 29.90p 27.20p 27.20p 233010
14/01/2009 29.95p 29.95p 29.90p 29.90p 70860
13/01/2009 30.15p 30.15p 29.85p 29.85p 37040
12/01/2009 30.60p 30.60p 30.35p 30.35p 46720
09/01/2009 30.70p 30.90p 30.60p 30.60p 49610
08/01/2009 30.00p 30.00p 30.00p 30.00p 59380

*Close Price adjusted for both dividends and splits