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
23/08/2006 37.97p 38.07p 37.97p 38.05p 2393520
22/08/2006 38.07p 38.07p 37.97p 37.97p 461210
21/08/2006 38.03p 38.07p 37.90p 38.07p 169570
18/08/2006 37.90p 38.03p 37.90p 38.03p 84410
17/08/2006 37.67p 37.90p 37.60p 37.90p 418700
16/08/2006 36.90p 37.33p 36.90p 37.33p 297540
15/08/2006 37.03p 37.20p 36.90p 36.90p 560800
14/08/2006 37.10p 37.35p 37.10p 37.35p 323370
11/08/2006 37.45p 37.80p 37.43p 37.43p 157140
10/08/2006 37.80p 37.80p 37.45p 37.45p 223820
09/08/2006 38.00p 38.00p 37.65p 37.65p 652570
08/08/2006 38.10p 38.10p 37.72p 37.72p 724530
07/08/2006 37.33p 37.80p 37.33p 37.72p 131380
04/08/2006 37.57p 37.80p 37.57p 37.80p 400910
03/08/2006 37.77p 37.80p 37.57p 37.57p 3061090
02/08/2006 37.47p 37.57p 37.40p 37.57p 259320
01/08/2006 37.50p 37.77p 37.40p 37.47p 227660
31/07/2006 37.50p 37.55p 37.40p 37.55p 154610
28/07/2006 37.50p 37.50p 37.40p 37.47p 376910
27/07/2006 37.50p 38.25p 37.50p 37.50p 414740
26/07/2006 37.53p 38.23p 37.50p 37.88p 764310
25/07/2006 37.72p 37.72p 37.57p 37.57p 391520
24/07/2006 37.90p 38.28p 37.70p 38.00p 199740
21/07/2006 38.55p 38.60p 37.90p 37.90p 216120
20/07/2006 38.20p 38.35p 38.10p 38.35p 285420
19/07/2006 37.70p 38.20p 37.70p 38.20p 89590
18/07/2006 38.38p 38.40p 37.70p 37.70p 214100
17/07/2006 38.50p 38.50p 37.80p 37.80p 345600
14/07/2006 38.90p 39.23p 38.90p 39.23p 270110
13/07/2006 39.50p 39.50p 39.20p 39.23p 353970
12/07/2006 39.97p 39.97p 39.75p 39.75p 178350
11/07/2006 39.70p 39.70p 39.40p 39.40p 279710
10/07/2006 40.15p 40.15p 40.05p 40.05p 670320
07/07/2006 39.73p 39.80p 39.73p 39.80p 194300
06/07/2006 39.30p 39.73p 39.30p 39.73p 84090
05/07/2006 40.00p 40.00p 39.65p 39.65p 231190
04/07/2006 40.03p 40.03p 40.00p 40.00p 116590
03/07/2006 39.90p 40.03p 39.70p 40.03p 148570
30/06/2006 38.70p 39.90p 38.70p 39.90p 1057340
29/06/2006 37.50p 38.20p 37.50p 38.20p 477290
28/06/2006 37.33p 37.80p 37.33p 37.80p 701540
27/06/2006 37.65p 37.65p 37.60p 37.60p 258270
26/06/2006 37.33p 38.10p 37.33p 38.10p 850780
23/06/2006 37.25p 37.40p 37.00p 37.40p 206690
22/06/2006 37.60p 37.60p 37.35p 37.35p 370330
21/06/2006 36.82p 37.05p 36.70p 37.05p 522940
20/06/2006 37.40p 37.40p 37.08p 37.08p 282590
19/06/2006 37.20p 37.53p 37.03p 37.40p 413980
16/06/2006 37.40p 37.70p 36.70p 36.93p 299480
15/06/2006 36.70p 37.05p 36.70p 36.88p 2261910
14/06/2006 36.20p 36.43p 36.20p 36.43p 180800
13/06/2006 36.23p 36.55p 35.40p 36.55p 642360
12/06/2006 37.40p 37.60p 37.40p 37.60p 130910
09/06/2006 37.80p 38.00p 37.80p 38.00p 90870
08/06/2006 37.88p 38.55p 37.80p 37.80p 1344430
07/06/2006 37.88p 38.15p 37.88p 38.10p 285510
06/06/2006 37.65p 37.65p 37.30p 37.60p 487350
05/06/2006 38.40p 38.45p 38.40p 38.45p 186960
02/06/2006 38.00p 38.55p 37.70p 38.55p 150520
01/06/2006 37.60p 38.00p 37.60p 38.00p 220180
31/05/2006 38.42p 38.42p 37.95p 37.95p 564680
30/05/2006 38.32p 39.05p 38.15p 38.42p 314950
26/05/2006 38.12p 38.70p 38.12p 38.68p 548590
25/05/2006 37.75p 37.85p 37.75p 37.85p 322240
24/05/2006 37.40p 37.77p 37.40p 37.75p 292970
23/05/2006 37.70p 38.20p 37.70p 38.15p 332150
22/05/2006 38.40p 38.60p 37.63p 37.63p 352510
19/05/2006 38.38p 38.60p 38.38p 38.60p 217690
18/05/2006 38.65p 38.78p 37.90p 38.18p 989810
17/05/2006 40.30p 40.45p 39.27p 39.27p 459600
16/05/2006 39.00p 40.15p 39.00p 40.15p 1090980
15/05/2006 40.65p 40.65p 38.60p 38.60p 1118190
12/05/2006 41.00p 41.10p 41.00p 41.10p 367490
11/05/2006 42.15p 42.20p 42.00p 42.20p 475480
10/05/2006 42.13p 42.45p 42.13p 42.45p 426470
09/05/2006 42.50p 42.73p 42.00p 42.45p 1411400
08/05/2006 42.80p 42.87p 42.70p 42.87p 609250
05/05/2006 42.85p 43.00p 42.80p 42.80p 521530
04/05/2006 43.23p 43.30p 43.20p 43.20p 587720
03/05/2006 43.40p 43.40p 43.23p 43.23p 722030
02/05/2006 43.55p 43.55p 43.50p 43.55p 417950
28/04/2006 43.60p 43.60p 43.50p 43.50p 910000
27/04/2006 44.10p 44.10p 43.70p 43.70p 583950
26/04/2006 44.37p 44.58p 44.13p 44.13p 565560
25/04/2006 44.23p 44.45p 44.23p 44.45p 567180
24/04/2006 44.35p 44.35p 44.33p 44.33p 467810
21/04/2006 44.30p 44.50p 44.30p 44.35p 306240
20/04/2006 44.40p 44.50p 44.30p 44.30p 726810
19/04/2006 43.40p 44.30p 43.40p 44.23p 2131430
18/04/2006 43.80p 43.80p 43.55p 43.55p 250370
13/04/2006 43.53p 43.55p 43.53p 43.55p 364950
12/04/2006 43.67p 43.67p 43.53p 43.53p 403310
11/04/2006 43.75p 44.00p 43.53p 43.67p 589740
10/04/2006 42.90p 43.50p 42.90p 43.50p 1024860
07/04/2006 42.65p 42.90p 42.65p 42.82p 427660
06/04/2006 42.20p 42.58p 42.20p 42.58p 725160
05/04/2006 42.07p 42.33p 42.07p 42.33p 545600
04/04/2006 41.80p 42.20p 41.80p 42.07p 496910
03/04/2006 42.07p 42.07p 42.05p 42.05p 304080
31/03/2006 42.00p 42.00p 41.95p 41.95p 423210
30/03/2006 42.03p 42.05p 42.00p 42.05p 645290
29/03/2006 41.98p 41.98p 41.87p 41.87p 548510
28/03/2006 41.90p 42.10p 41.90p 41.98p 528000
27/03/2006 41.70p 42.10p 41.70p 41.90p 814200
24/03/2006 41.60p 41.65p 41.57p 41.65p 3374190
23/03/2006 41.28p 41.48p 41.28p 41.45p 582600
22/03/2006 41.30p 41.30p 41.08p 41.08p 507370
21/03/2006 41.00p 41.20p 41.00p 41.20p 811360
20/03/2006 40.60p 40.77p 40.60p 40.77p 298260
17/03/2006 40.93p 40.93p 40.50p 40.63p 558680
16/03/2006 40.20p 40.80p 39.80p 40.75p 953140
15/03/2006 39.95p 40.48p 39.90p 40.15p 707920
14/03/2006 39.83p 40.12p 39.83p 40.12p 147670
13/03/2006 40.28p 40.28p 39.80p 40.10p 588840
10/03/2006 39.50p 40.03p 39.12p 40.03p 814660
09/03/2006 39.77p 39.77p 39.10p 39.10p 545340
08/03/2006 39.55p 39.77p 39.25p 39.57p 729580
07/03/2006 39.83p 40.05p 39.80p 40.05p 243920
06/03/2006 40.03p 40.20p 40.03p 40.20p 298890
03/03/2006 40.03p 40.10p 40.03p 40.10p 494160
02/03/2006 39.77p 40.22p 39.77p 40.22p 214280
01/03/2006 39.27p 40.05p 39.20p 40.05p 1245440
28/02/2006 39.53p 39.53p 39.30p 39.53p 740830
27/02/2006 39.35p 39.63p 39.35p 39.63p 522700
24/02/2006 39.40p 39.73p 39.38p 39.43p 319690
23/02/2006 39.48p 39.55p 39.38p 39.55p 434600
22/02/2006 39.70p 39.73p 39.70p 39.73p 429180
21/02/2006 39.50p 39.50p 39.48p 39.48p 1446010
20/02/2006 39.63p 39.63p 39.50p 39.50p 341180
17/02/2006 39.20p 39.63p 39.20p 39.63p 1575650
16/02/2006 39.20p 39.30p 38.92p 39.30p 561110
15/02/2006 39.00p 39.20p 38.92p 39.20p 985390
14/02/2006 39.18p 39.20p 39.18p 39.20p 364660
13/02/2006 38.90p 39.00p 38.70p 39.00p 4982330
10/02/2006 38.90p 38.90p 38.90p 38.90p 362350
09/02/2006 39.03p 39.65p 39.00p 39.65p 404710
08/02/2006 38.60p 39.10p 38.57p 39.10p 1148700
07/02/2006 38.12p 38.80p 38.12p 38.50p 829940
06/02/2006 38.30p 38.50p 38.12p 38.28p 264110
03/02/2006 38.60p 38.60p 38.30p 38.50p 1225410
02/02/2006 39.40p 39.40p 38.50p 38.50p 3272370
01/02/2006 38.80p 39.40p 38.80p 39.23p 2460250
31/01/2006 38.60p 38.95p 38.60p 38.95p 369350
30/01/2006 37.90p 38.98p 37.90p 38.80p 1512120
27/01/2006 37.50p 38.10p 37.50p 38.10p 540590
26/01/2006 37.70p 37.70p 37.43p 37.43p 775510
25/01/2006 37.40p 37.70p 37.40p 37.70p 5293190
24/01/2006 37.50p 37.50p 37.35p 37.35p 3662000
23/01/2006 38.10p 38.10p 37.50p 37.55p 1388340
20/01/2006 37.30p 38.10p 37.30p 38.05p 1186300
19/01/2006 37.30p 37.45p 37.30p 37.40p 547500
18/01/2006 37.55p 38.05p 37.25p 37.45p 904440
17/01/2006 38.05p 38.20p 38.05p 38.05p 1375070
16/01/2006 38.05p 38.55p 38.03p 38.20p 96680
13/01/2006 38.05p 38.05p 38.03p 38.05p 174030
12/01/2006 38.00p 38.03p 38.00p 38.03p 146510
11/01/2006 38.15p 38.30p 37.77p 38.00p 764770
10/01/2006 38.05p 38.05p 37.50p 38.03p 476900
09/01/2006 37.70p 38.05p 37.70p 38.05p 441120
06/01/2006 37.85p 37.88p 37.70p 37.88p 284930
05/01/2006 37.95p 37.95p 37.77p 37.85p 89230
04/01/2006 37.43p 37.95p 37.35p 37.77p 133540
03/01/2006 37.15p 37.90p 37.15p 37.35p 115620
30/12/2005 37.00p 37.08p 37.00p 37.08p 24847590
29/12/2005 36.80p 37.05p 36.68p 37.05p 472010
28/12/2005 36.80p 36.80p 36.30p 36.68p 948370
23/12/2005 36.55p 36.70p 36.55p 36.60p 61750
22/12/2005 36.62p 36.75p 36.62p 36.62p 2500490
21/12/2005 36.40p 36.75p 36.40p 36.75p 239070
20/12/2005 36.65p 36.80p 36.40p 36.60p 1209990
19/12/2005 36.60p 36.80p 36.60p 36.80p 110760
16/12/2005 36.60p 36.62p 36.60p 36.60p 742290
15/12/2005 36.20p 36.62p 36.15p 36.62p 332840
14/12/2005 36.15p 36.15p 36.15p 36.15p 439220
13/12/2005 36.15p 36.15p 36.08p 36.15p 16737980
12/12/2005 36.15p 36.15p 36.00p 36.13p 62733680
09/12/2005 35.70p 36.00p 35.70p 35.90p 471300
08/12/2005 35.35p 35.53p 35.35p 35.53p 587360
07/12/2005 35.50p 35.50p 35.35p 35.45p 684970
06/12/2005 35.20p 35.50p 35.20p 35.45p 390740
05/12/2005 35.05p 35.25p 35.05p 35.25p 147890
02/12/2005 34.97p 35.25p 34.90p 35.25p 583720
01/12/2005 34.90p 35.15p 34.90p 35.15p 370890
30/11/2005 34.95p 35.15p 34.80p 35.12p 683880
29/11/2005 35.00p 35.20p 35.00p 35.15p 64100
28/11/2005 34.90p 35.08p 34.88p 35.08p 415920
25/11/2005 34.97p 34.97p 34.88p 34.88p 187940
24/11/2005 34.88p 34.97p 34.85p 34.88p 483160
23/11/2005 34.80p 34.85p 34.78p 34.85p 420400
22/11/2005 34.78p 34.78p 34.75p 34.78p 391830
21/11/2005 34.40p 34.75p 34.40p 34.75p 465110
18/11/2005 34.30p 34.73p 34.30p 34.73p 20872640
17/11/2005 34.30p 34.50p 33.90p 34.50p 210230
16/11/2005 34.15p 34.30p 34.15p 34.25p 208030
15/11/2005 34.15p 34.38p 34.15p 34.30p 225460
14/11/2005 34.28p 34.32p 34.00p 34.28p 170460
11/11/2005 34.25p 34.25p 33.40p 34.25p 413400
10/11/2005 33.95p 34.18p 34.00p 34.18p 249040
09/11/2005 34.20p 34.32p 34.00p 34.18p 364990
08/11/2005 34.00p 34.32p 34.00p 34.32p 724900

*Close Price adjusted for both dividends and splits