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
11/06/2007 46.63p 47.28p 46.20p 47.28p 496810
08/06/2007 46.00p 46.20p 46.00p 46.25p 629590
07/06/2007 46.53p 46.53p 46.13p 46.60p 239100
06/06/2007 48.25p 48.30p 47.75p 47.08p 448680
05/06/2007 48.20p 48.20p 48.20p 48.12p 278760
04/06/2007 48.20p 48.20p 48.20p 48.20p 172780
01/06/2007 47.67p 47.67p 47.67p 47.78p 141150
31/05/2007 47.30p 47.40p 47.30p 47.67p 178230
30/05/2007 46.53p 46.88p 46.40p 46.90p 268690
29/05/2007 46.75p 47.20p 47.20p 46.88p 108770
25/05/2007 47.20p 47.15p 47.15p 46.75p 98660
24/05/2007 47.15p 47.15p 47.15p 47.20p 52910
23/05/2007 46.53p 47.00p 46.53p 47.15p 479580
22/05/2007 46.60p 47.10p 46.50p 47.10p 329400
21/05/2007 46.63p 46.63p 46.63p 47.05p 128370
18/05/2007 46.82p 46.50p 46.50p 47.08p 118060
17/05/2007 46.60p 46.60p 46.50p 46.82p 223060
16/05/2007 47.10p 47.10p 46.50p 46.90p 478350
15/05/2007 47.33p 47.00p 47.00p 47.05p 154130
14/05/2007 46.98p 47.00p 46.98p 47.33p 171140
11/05/2007 47.00p 47.00p 46.75p 46.80p 138770
10/05/2007 47.00p 47.22p 47.00p 47.00p 253040
09/05/2007 47.13p 47.13p 47.00p 47.08p 725280
08/05/2007 47.30p 47.30p 47.10p 47.22p 207780
04/05/2007 47.20p 47.13p 47.13p 47.38p 79560
03/05/2007 47.13p 47.13p 47.05p 47.20p 234940
02/05/2007 47.05p 47.05p 47.05p 47.13p 150630
01/05/2007 46.82p 46.82p 46.82p 47.05p 222500
30/04/2007 46.93p 47.00p 46.93p 47.33p 339120
27/04/2007 46.50p 46.75p 46.47p 46.82p 617080
26/04/2007 46.45p 46.45p 46.00p 46.00p 140950
25/04/2007 46.00p 46.45p 46.00p 46.45p 591030
24/04/2007 46.33p 46.45p 45.80p 46.45p 563530
23/04/2007 45.73p 45.73p 45.73p 46.00p 204750
20/04/2007 46.20p 46.20p 45.30p 46.20p 449000
19/04/2007 45.30p 45.30p 45.30p 45.52p 274460
18/04/2007 45.70p 45.80p 45.55p 46.02p 408100
17/04/2007 45.95p 46.17p 45.70p 45.80p 478440
16/04/2007 46.10p 46.35p 46.35p 46.17p 290510
13/04/2007 46.35p 45.90p 45.90p 46.10p 123100
12/04/2007 45.90p 46.35p 45.90p 46.35p 351890
11/04/2007 46.35p 46.35p 46.35p 46.45p 674800
10/04/2007 46.02p 46.02p 45.85p 46.35p 623210
05/04/2007 45.77p 45.85p 45.57p 45.85p 649880
04/04/2007 45.68p 45.70p 45.03p 45.10p 582540
03/04/2007 44.90p 45.50p 44.90p 45.57p 624950
02/04/2007 45.05p 45.05p 45.05p 44.97p 310090
30/03/2007 44.60p 44.60p 44.60p 45.05p 291270
29/03/2007 44.90p 44.90p 44.90p 44.80p 286750
28/03/2007 45.37p 45.37p 44.83p 45.00p 581260
27/03/2007 45.00p 45.00p 45.00p 45.28p 325660
26/03/2007 45.30p 45.32p 45.00p 45.35p 547930
23/03/2007 45.00p 45.20p 45.00p 45.00p 547190
22/03/2007 44.48p 45.28p 44.48p 45.20p 1225280
21/03/2007 44.58p 45.00p 44.43p 44.80p 639530
20/03/2007 44.20p 44.20p 44.20p 44.43p 314900
19/03/2007 43.87p 43.35p 43.35p 44.03p 237100
16/03/2007 43.38p 43.38p 43.35p 43.87p 269230
15/03/2007 43.35p 43.47p 43.35p 43.43p 404000
14/03/2007 44.00p 44.00p 43.00p 43.40p 10970050
13/03/2007 44.90p 44.90p 44.70p 44.70p 259260
12/03/2007 44.50p 44.72p 44.50p 44.90p 590980
09/03/2007 44.30p 44.68p 43.83p 44.25p 188240
08/03/2007 43.83p 44.30p 43.83p 44.40p 804940
07/03/2007 43.13p 43.53p 43.13p 43.53p 817600
06/03/2007 42.68p 43.02p 42.68p 43.05p 1708630
05/03/2007 43.40p 43.40p 42.10p 42.20p 910940
02/03/2007 43.92p 43.92p 43.90p 44.15p 320050
01/03/2007 43.65p 44.05p 43.60p 44.10p 1177380
28/02/2007 43.47p 43.70p 43.47p 43.70p 168640
27/02/2007 45.63p 45.90p 44.30p 44.58p 612090
26/02/2007 46.33p 46.35p 45.90p 45.90p 168850
23/02/2007 45.80p 46.02p 45.50p 46.13p 682960
22/02/2007 45.82p 45.82p 45.80p 46.02p 329220
21/02/2007 46.08p 46.08p 46.05p 45.88p 412610
20/02/2007 45.80p 46.20p 45.80p 46.33p 416470
19/02/2007 45.82p 45.82p 45.82p 45.95p 82870
16/02/2007 45.93p 45.80p 45.80p 45.82p 65640
15/02/2007 45.50p 45.80p 45.50p 45.93p 670460
14/02/2007 45.60p 45.60p 45.60p 45.60p 375500
13/02/2007 45.10p 45.10p 45.10p 45.10p 185390
12/02/2007 45.30p 45.30p 45.30p 45.10p 130510
09/02/2007 45.20p 45.30p 45.20p 45.30p 170210
08/02/2007 44.70p 44.90p 44.70p 44.90p 913150
07/02/2007 44.68p 44.70p 44.70p 44.70p 330240
06/02/2007 44.35p 44.70p 44.35p 44.68p 372820
05/02/2007 44.43p 44.50p 44.43p 44.55p 490150
02/02/2007 44.35p 44.40p 44.00p 44.00p 545620
01/02/2007 44.03p 44.03p 44.03p 44.15p 145350
31/01/2007 43.92p 44.00p 43.90p 44.03p 314320
30/01/2007 43.55p 43.55p 43.55p 43.65p 131770
29/01/2007 43.50p 43.72p 43.72p 43.55p 197120
26/01/2007 43.72p 43.65p 43.65p 43.50p 221180
25/01/2007 43.65p 43.65p 43.65p 43.72p 269350
24/01/2007 43.05p 43.65p 43.05p 43.65p 464890
23/01/2007 42.75p 43.00p 42.75p 43.13p 211630
22/01/2007 42.85p 42.87p 42.85p 43.00p 225360
19/01/2007 42.85p 42.87p 42.85p 43.00p 176940
18/01/2007 42.87p 42.87p 42.87p 43.05p 158640
17/01/2007 42.75p 42.75p 42.75p 42.87p 366820
16/01/2007 42.53p 42.75p 42.53p 42.75p 3200790
15/01/2007 42.62p 42.62p 42.62p 42.85p 223370
12/01/2007 42.53p 42.80p 42.53p 42.75p 288100
11/01/2007 42.60p 42.60p 42.60p 42.80p 168480
10/01/2007 42.40p 42.40p 42.40p 42.70p 235640
09/01/2007 42.65p 43.20p 42.65p 42.68p 747230
08/01/2007 42.82p 42.82p 42.80p 42.95p 210830
05/01/2007 42.80p 42.80p 42.80p 42.82p 381290
04/01/2007 43.05p 43.13p 43.13p 43.05p 267120
03/01/2007 43.13p 43.25p 43.25p 43.05p 1338840
02/01/2007 43.25p 43.25p 43.20p 43.13p 101360
29/12/2006 42.68p 43.23p 42.68p 43.25p 936150
28/12/2006 42.25p 42.70p 42.25p 42.70p 135560
27/12/2006 42.68p 42.70p 42.68p 42.70p 205070
22/12/2006 42.65p 42.65p 42.65p 42.50p 228160
21/12/2006 42.30p 42.45p 42.30p 42.42p 42690
20/12/2006 42.45p 42.45p 42.30p 42.30p 270860
19/12/2006 42.20p 42.30p 41.60p 42.45p 1171740
18/12/2006 42.03p 42.28p 42.00p 42.15p 237310
15/12/2006 42.28p 42.05p 42.05p 42.20p 378250
14/12/2006 42.05p 42.10p 42.05p 42.28p 198120
13/12/2006 42.10p 41.85p 41.85p 42.05p 185370
12/12/2006 41.85p 41.85p 41.85p 42.10p 306390
11/12/2006 41.75p 41.98p 41.53p 41.85p 359270
08/12/2006 41.40p 41.65p 41.40p 41.68p 1032960
07/12/2006 40.85p 41.40p 40.85p 41.40p 154820
06/12/2006 41.68p 41.70p 41.68p 41.65p 369010
05/12/2006 41.10p 41.50p 41.10p 41.65p 59540
04/12/2006 41.50p 41.50p 41.50p 41.10p 74440
01/12/2006 41.48p 41.50p 40.70p 41.50p 52740
30/11/2006 40.70p 41.05p 40.70p 40.70p 231820
29/11/2006 40.12p 41.00p 40.10p 41.20p 779210
28/11/2006 40.12p 40.65p 40.10p 40.10p 428620
27/11/2006 41.00p 41.00p 40.30p 41.05p 645680
24/11/2006 41.37p 41.37p 40.90p 40.90p 648900
23/11/2006 41.82p 41.82p 41.73p 41.93p 148180
22/11/2006 41.73p 41.73p 41.73p 41.82p 712370
21/11/2006 42.05p 42.05p 42.05p 42.05p 570500
20/11/2006 42.05p 41.77p 41.77p 42.05p 73170
17/11/2006 41.80p 41.80p 41.77p 42.05p 232240
16/11/2006 42.10p 42.18p 42.10p 42.07p 446800
15/11/2006 41.70p 42.00p 41.50p 42.10p 370130
14/11/2006 41.30p 41.50p 41.30p 41.50p 127370
13/11/2006 41.00p 41.00p 41.00p 41.25p 241180
10/11/2006 41.00p 41.00p 41.00p 41.00p 145280
09/11/2006 41.20p 41.20p 41.20p 41.25p 818430
08/11/2006 41.20p 41.33p 41.05p 41.20p 355320
07/11/2006 41.13p 41.40p 41.13p 41.05p 941110
06/11/2006 41.40p 41.40p 41.40p 41.13p 197160
03/11/2006 40.88p 40.88p 40.88p 41.08p 601150
02/11/2006 41.60p 41.60p 40.93p 40.95p 159350
01/11/2006 41.00p 41.00p 41.00p 40.93p 312480
31/10/2006 41.37p 41.37p 41.37p 41.08p 242100
30/10/2006 41.28p 41.30p 41.28p 41.03p 368310
27/10/2006 40.90p 41.00p 40.60p 41.20p 651200
26/10/2006 40.70p 40.83p 40.70p 40.85p 189010
25/10/2006 40.50p 40.50p 40.40p 40.40p 523940
24/10/2006 40.60p 40.60p 40.60p 40.60p 256330
23/10/2006 40.43p 40.60p 40.43p 40.60p 404440
20/10/2006 40.52p 40.55p 40.43p 40.43p 296490
19/10/2006 40.40p 40.40p 40.38p 40.38p 296570
18/10/2006 40.15p 40.40p 40.15p 40.40p 802930
17/10/2006 39.93p 40.05p 39.93p 40.05p 6247530
16/10/2006 40.00p 40.22p 39.93p 39.93p 264180
13/10/2006 40.00p 40.20p 40.00p 40.10p 1111960
12/10/2006 39.73p 40.15p 39.73p 39.95p 482840
11/10/2006 39.88p 39.88p 39.77p 39.77p 302800
10/10/2006 39.80p 39.88p 39.80p 39.88p 358030
09/10/2006 39.35p 39.48p 39.35p 39.48p 849230
06/10/2006 39.23p 39.23p 39.20p 39.20p 266330
05/10/2006 39.27p 39.30p 38.80p 39.07p 11421460
04/10/2006 38.50p 38.80p 38.50p 38.80p 315150
03/10/2006 39.23p 39.23p 38.87p 38.87p 357420
02/10/2006 38.98p 39.20p 38.98p 38.98p 175360
29/09/2006 39.20p 39.20p 38.98p 38.98p 1129730
28/09/2006 39.00p 39.03p 38.82p 39.03p 113900
27/09/2006 39.05p 39.05p 38.82p 39.00p 3759030
26/09/2006 39.27p 39.27p 38.95p 38.95p 358280
25/09/2006 38.95p 38.95p 38.92p 38.92p 75750
22/09/2006 38.92p 39.27p 38.92p 38.95p 126530
21/09/2006 39.27p 39.27p 38.92p 38.92p 76360
20/09/2006 38.95p 39.00p 38.95p 39.00p 197900
19/09/2006 38.95p 39.18p 38.95p 38.95p 130610
18/09/2006 39.00p 39.18p 38.95p 38.95p 249320
15/09/2006 38.53p 39.10p 38.53p 39.10p 135190
14/09/2006 38.40p 38.53p 38.20p 38.53p 133870
13/09/2006 38.20p 38.40p 38.20p 38.40p 79890
12/09/2006 38.45p 38.45p 38.38p 38.40p 126650
11/09/2006 38.38p 38.45p 38.38p 38.45p 73030
08/09/2006 38.40p 38.40p 38.38p 38.38p 506050
07/09/2006 38.10p 38.40p 38.00p 38.40p 386400
06/09/2006 38.23p 38.45p 38.20p 38.45p 794320
05/09/2006 38.28p 38.38p 38.10p 38.38p 82770
04/09/2006 38.12p 38.28p 38.10p 38.28p 402390
01/09/2006 38.23p 38.23p 37.92p 38.18p 79970
31/08/2006 37.92p 38.23p 37.92p 38.23p 184460
30/08/2006 38.38p 38.38p 38.15p 38.15p 231850
29/08/2006 38.15p 38.15p 38.12p 38.12p 270050
25/08/2006 38.40p 38.40p 38.15p 38.15p 114440
24/08/2006 37.90p 38.15p 37.90p 38.15p 80600

*Close Price adjusted for both dividends and splits