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
07/01/2009 30.30p 30.30p 30.10p 30.10p 154280
06/01/2009 30.20p 31.05p 30.20p 31.05p 286030
05/01/2009 30.25p 30.80p 30.25p 30.80p 175640
02/01/2009 29.95p 30.15p 29.95p 30.15p 21190
31/12/2008 29.30p 29.95p 29.30p 29.95p 103990
30/12/2008 28.90p 29.00p 28.90p 29.00p 37400
29/12/2008 28.20p 28.80p 28.20p 28.80p 100140
24/12/2008 27.65p 27.95p 27.00p 27.95p 119160
23/12/2008 27.20p 27.20p 26.20p 27.10p 105530
22/12/2008 26.40p 27.20p 26.40p 27.20p 134280
19/12/2008 26.73p 27.20p 26.20p 27.20p 161550
18/12/2008 27.80p 27.80p 26.80p 26.80p 32880
17/12/2008 27.80p 27.80p 27.50p 27.50p 79680
16/12/2008 27.30p 27.30p 27.25p 27.25p 24790
15/12/2008 27.00p 27.30p 26.50p 27.30p 404860
12/12/2008 26.00p 27.05p 25.90p 27.05p 164980
11/12/2008 27.50p 27.50p 26.50p 27.20p 82260
10/12/2008 26.50p 27.50p 26.50p 27.50p 79950
09/12/2008 26.35p 26.35p 26.35p 26.35p 0
08/12/2008 24.85p 26.40p 24.85p 26.35p 224000
05/12/2008 23.90p 23.90p 23.50p 23.90p 45420
04/12/2008 23.50p 24.10p 23.25p 24.10p 261960
03/12/2008 23.00p 23.25p 22.90p 23.25p 258620
02/12/2008 24.20p 24.20p 23.00p 23.50p 318850
01/12/2008 24.60p 24.60p 24.00p 24.50p 73090
28/11/2008 24.60p 25.10p 24.60p 24.60p 155240
27/11/2008 24.30p 24.95p 24.30p 24.95p 1651200
26/11/2008 24.80p 24.80p 24.60p 24.60p 385470
25/11/2008 25.20p 25.20p 25.20p 25.20p 38070
24/11/2008 23.60p 24.60p 23.60p 24.60p 155510
21/11/2008 22.10p 22.85p 22.00p 22.85p 98370
20/11/2008 23.80p 23.80p 22.10p 22.10p 137900
19/11/2008 25.10p 25.15p 25.10p 25.15p 56140
18/11/2008 26.30p 26.30p 25.90p 25.90p 45710
17/11/2008 26.85p 26.85p 26.05p 26.05p 5230
14/11/2008 25.50p 27.00p 25.50p 26.85p 230970
13/11/2008 26.10p 26.15p 25.00p 25.70p 241000
12/11/2008 28.20p 28.50p 27.30p 27.35p 88560
11/11/2008 29.85p 29.85p 28.30p 28.45p 152650
10/11/2008 29.30p 29.75p 29.30p 29.75p 26490
07/11/2008 28.50p 29.10p 28.50p 29.10p 35550
06/11/2008 28.70p 28.80p 28.50p 28.50p 85750
05/11/2008 29.80p 29.80p 29.10p 29.75p 94660
04/11/2008 28.40p 29.65p 28.10p 29.65p 117440
03/11/2008 28.20p 28.50p 28.20p 28.20p 11520
31/10/2008 25.90p 28.50p 25.90p 28.50p 1105990
30/10/2008 26.10p 26.50p 25.90p 26.50p 153380
29/10/2008 26.50p 26.88p 25.80p 25.80p 194590
28/10/2008 25.70p 26.20p 25.00p 26.20p 141370
27/10/2008 25.20p 25.20p 24.60p 25.00p 45000
24/10/2008 26.40p 26.40p 25.45p 25.80p 38550
23/10/2008 25.60p 26.90p 25.20p 26.90p 359180
22/10/2008 26.50p 26.80p 25.80p 26.25p 148640
21/10/2008 27.30p 27.40p 26.80p 27.40p 284530
20/10/2008 27.00p 27.03p 27.00p 27.03p 65330
17/10/2008 27.00p 27.00p 26.50p 26.50p 81430
16/10/2008 27.10p 27.10p 26.30p 26.82p 146650
15/10/2008 28.72p 29.00p 28.45p 28.60p 128400
14/10/2008 29.50p 29.65p 29.50p 29.65p 76720
13/10/2008 29.30p 29.60p 29.10p 29.10p 123290
10/10/2008 28.00p 28.50p 27.70p 28.50p 391340
09/10/2008 29.65p 29.65p 28.80p 29.35p 229860
08/10/2008 30.20p 30.40p 29.40p 29.85p 659330
07/10/2008 31.00p 31.35p 30.80p 30.80p 160260
06/10/2008 31.80p 31.80p 31.20p 31.50p 126130
03/10/2008 33.30p 33.30p 32.50p 33.00p 330280
02/10/2008 33.40p 33.43p 33.20p 33.25p 400510
01/10/2008 34.40p 34.40p 33.20p 33.25p 545930
30/09/2008 34.80p 35.00p 34.20p 34.32p 122940
29/09/2008 35.60p 35.60p 34.80p 35.45p 136650
26/09/2008 36.80p 36.90p 36.20p 36.40p 54300
25/09/2008 36.30p 36.75p 36.30p 36.75p 76710
24/09/2008 36.50p 37.30p 36.50p 37.30p 31690
23/09/2008 36.70p 37.30p 36.40p 36.40p 178320
22/09/2008 37.30p 37.30p 36.80p 37.30p 175590
19/09/2008 37.50p 37.70p 36.90p 37.18p 386180
18/09/2008 36.30p 36.90p 36.30p 36.90p 120670
17/09/2008 37.50p 37.50p 36.10p 36.30p 157670
16/09/2008 37.00p 37.30p 36.60p 36.80p 184040
15/09/2008 37.70p 38.70p 37.70p 38.70p 34520
12/09/2008 39.00p 39.18p 38.85p 38.85p 96360
11/09/2008 38.50p 39.10p 38.50p 38.70p 100960
10/09/2008 39.20p 39.20p 38.60p 38.80p 422430
09/09/2008 40.50p 40.50p 39.75p 39.75p 111040
08/09/2008 39.40p 40.00p 39.40p 40.00p 0
05/09/2008 39.80p 39.80p 39.40p 39.40p 55200
04/09/2008 39.40p 39.75p 39.40p 39.75p 43690
03/09/2008 39.30p 39.60p 39.20p 39.60p 94610
02/09/2008 39.20p 40.20p 39.20p 40.20p 141460
01/09/2008 38.90p 39.10p 38.90p 39.10p 143140
29/08/2008 38.80p 39.05p 38.80p 39.05p 197690
28/08/2008 38.10p 38.70p 38.10p 38.70p 155630
27/08/2008 37.75p 37.95p 37.75p 37.95p 27040
26/08/2008 37.80p 38.05p 37.75p 37.75p 96040
22/08/2008 38.10p 38.10p 37.85p 38.05p 29350
21/08/2008 37.50p 37.85p 37.50p 37.85p 83020
20/08/2008 37.10p 37.50p 37.10p 37.50p 88180
19/08/2008 37.20p 38.35p 37.20p 37.40p 18890
18/08/2008 38.50p 38.50p 38.35p 38.35p 125530
15/08/2008 38.00p 38.40p 38.00p 38.40p 137950
14/08/2008 37.50p 38.00p 37.20p 38.00p 181750
13/08/2008 37.40p 37.55p 37.40p 37.55p 106570
12/08/2008 37.10p 37.70p 37.00p 37.70p 405010
11/08/2008 37.00p 37.45p 37.00p 37.45p 18890
08/08/2008 36.85p 36.90p 36.85p 36.90p 55060
07/08/2008 37.30p 37.30p 36.35p 36.85p 15810
06/08/2008 36.30p 37.30p 35.65p 36.35p 294680
05/08/2008 35.70p 35.82p 35.65p 35.65p 82940
04/08/2008 35.60p 35.60p 35.33p 35.33p 30330
01/08/2008 35.00p 35.35p 35.00p 35.35p 49010
31/07/2008 35.43p 35.80p 35.40p 35.80p 246250
30/07/2008 35.70p 35.70p 35.30p 35.70p 497450
29/07/2008 35.00p 35.40p 35.00p 35.40p 491560
28/07/2008 34.50p 34.75p 34.50p 34.75p 96840
25/07/2008 34.30p 34.80p 34.30p 34.50p 257970
24/07/2008 34.50p 34.70p 34.50p 34.70p 109100
23/07/2008 34.50p 34.75p 34.50p 34.75p 105110
22/07/2008 34.80p 34.80p 34.80p 34.80p 17860
21/07/2008 35.20p 35.20p 34.80p 34.80p 20490
18/07/2008 34.20p 35.20p 34.20p 35.20p 327290
17/07/2008 33.70p 34.40p 33.25p 34.40p 191670
16/07/2008 33.10p 33.35p 33.10p 33.25p 129270
15/07/2008 34.30p 34.30p 33.35p 33.35p 110530
14/07/2008 33.85p 34.30p 33.50p 34.30p 207280
11/07/2008 33.50p 33.85p 33.50p 33.85p 58920
10/07/2008 32.70p 34.50p 32.70p 34.50p 289000
09/07/2008 33.15p 33.15p 33.10p 33.10p 115190
08/07/2008 32.90p 33.60p 32.60p 33.15p 259770
07/07/2008 34.00p 34.00p 33.60p 33.60p 22650
04/07/2008 33.20p 34.00p 33.20p 34.00p 409210
03/07/2008 34.50p 35.70p 33.70p 33.70p 168750
02/07/2008 35.50p 35.80p 34.60p 35.70p 354420
01/07/2008 35.70p 35.80p 34.90p 35.80p 198970
30/06/2008 36.10p 36.10p 35.70p 35.70p 36170
27/06/2008 36.30p 36.60p 36.30p 36.45p 17420
26/06/2008 37.50p 37.50p 36.30p 36.60p 262390
25/06/2008 36.80p 37.18p 36.68p 37.18p 131000
24/06/2008 37.90p 38.20p 36.80p 36.80p 278740
23/06/2008 38.40p 38.40p 37.50p 38.20p 145550
20/06/2008 38.40p 38.40p 37.50p 37.50p 30840
19/06/2008 37.60p 38.00p 37.60p 38.00p 193520
18/06/2008 38.80p 38.80p 38.00p 38.30p 60250
17/06/2008 37.80p 38.80p 37.80p 38.70p 431150
16/06/2008 37.70p 38.70p 37.70p 38.60p 75400
13/06/2008 38.00p 38.60p 38.00p 38.60p 46200
12/06/2008 38.00p 38.10p 38.00p 38.10p 162270
11/06/2008 38.80p 38.80p 38.00p 38.00p 64450
10/06/2008 39.20p 39.50p 39.00p 39.50p 76000
09/06/2008 40.00p 40.00p 39.90p 39.90p 7930
06/06/2008 39.80p 40.38p 39.80p 40.00p 130520
05/06/2008 38.80p 39.20p 38.75p 38.85p 104440
04/06/2008 38.50p 39.30p 38.50p 38.75p 79530
03/06/2008 39.20p 39.30p 39.00p 39.30p 144200
02/06/2008 39.20p 40.00p 38.50p 38.95p 162630
30/05/2008 39.20p 40.00p 39.20p 40.00p 220150
29/05/2008 39.10p 39.50p 39.10p 39.50p 98480
28/05/2008 39.00p 39.30p 39.00p 39.30p 25860
27/05/2008 39.90p 39.90p 39.07p 39.90p 133640
23/05/2008 39.40p 39.90p 39.20p 39.80p 279000
22/05/2008 39.50p 39.80p 39.50p 39.80p 106830
21/05/2008 39.60p 40.30p 39.60p 40.30p 101440
20/05/2008 39.75p 40.35p 39.75p 40.30p 51540
19/05/2008 40.60p 40.70p 40.35p 40.35p 40760
16/05/2008 40.00p 40.50p 40.00p 40.50p 52680
15/05/2008 39.30p 40.50p 39.00p 40.50p 331560
14/05/2008 39.00p 39.90p 39.00p 39.90p 65000
13/05/2008 39.40p 39.85p 39.40p 39.85p 51160
12/05/2008 39.70p 39.75p 39.70p 39.75p 29720
09/05/2008 39.10p 39.10p 38.70p 38.70p 4400
08/05/2008 39.30p 39.60p 38.50p 39.60p 118960
07/05/2008 38.50p 39.20p 38.50p 39.20p 67910
06/05/2008 38.50p 39.30p 38.50p 39.30p 150250
02/05/2008 38.60p 39.20p 38.50p 39.20p 74960
01/05/2008 38.50p 38.80p 38.50p 38.60p 264590
30/04/2008 38.10p 38.50p 38.00p 38.50p 69940
29/04/2008 37.70p 38.10p 37.70p 38.00p 41700
28/04/2008 37.50p 37.65p 37.50p 37.50p 121470
25/04/2008 37.50p 37.65p 37.30p 37.65p 221030
24/04/2008 37.10p 37.30p 37.10p 37.30p 389600
23/04/2008 37.10p 37.50p 36.90p 37.23p 109830
22/04/2008 37.40p 37.50p 37.10p 37.50p 316320
21/04/2008 37.15p 37.20p 37.15p 37.20p 47770
18/04/2008 36.80p 37.15p 36.80p 37.15p 415900
17/04/2008 37.00p 37.00p 36.40p 37.00p 287210
16/04/2008 37.00p 37.00p 37.00p 37.00p 30
15/04/2008 36.40p 37.10p 36.40p 36.40p 119440
14/04/2008 37.10p 37.10p 37.10p 37.10p 180110
11/04/2008 38.00p 38.00p 37.00p 37.50p 148860
10/04/2008 37.15p 37.53p 37.15p 37.53p 36620
09/04/2008 37.40p 37.70p 36.70p 37.60p 152310
08/04/2008 36.70p 37.20p 36.40p 37.20p 283040
07/04/2008 36.50p 36.50p 36.40p 36.40p 84870
04/04/2008 36.70p 37.70p 36.60p 37.30p 279410
03/04/2008 37.60p 37.60p 37.10p 37.15p 506210
02/04/2008 37.10p 37.60p 37.00p 37.60p 206410
01/04/2008 36.20p 36.90p 35.20p 36.90p 221370
31/03/2008 35.10p 36.10p 34.50p 36.10p 350470
28/03/2008 34.70p 35.00p 34.70p 35.00p 261470
27/03/2008 35.30p 35.40p 34.65p 34.70p 194470
26/03/2008 34.70p 35.40p 34.45p 35.40p 175170

*Close Price adjusted for both dividends and splits