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
07/11/2005 33.58p 34.30p 33.50p 34.30p 451790
04/11/2005 33.48p 33.63p 33.40p 33.50p 74930
03/11/2005 33.10p 33.40p 33.10p 33.40p 119200
02/11/2005 32.70p 33.38p 32.70p 33.38p 364840
01/11/2005 32.70p 32.95p 32.70p 32.95p 235720
31/10/2005 33.00p 33.25p 32.73p 32.93p 471660
28/10/2005 32.62p 32.73p 32.62p 32.73p 252390
27/10/2005 33.10p 33.10p 32.62p 32.78p 1276390
26/10/2005 33.43p 33.43p 33.10p 33.28p 409320
25/10/2005 33.13p 33.35p 33.13p 33.35p 403350
24/10/2005 33.35p 33.40p 33.13p 33.20p 2386130
21/10/2005 33.40p 33.40p 33.28p 33.30p 275720
20/10/2005 33.40p 33.70p 33.28p 33.45p 308350
19/10/2005 33.75p 34.00p 32.90p 33.28p 653590
18/10/2005 33.97p 34.00p 33.70p 34.00p 573360
17/10/2005 33.60p 33.95p 33.60p 33.95p 194940
14/10/2005 34.10p 34.10p 33.60p 33.90p 10102010
13/10/2005 34.25p 34.25p 33.82p 33.82p 429730
12/10/2005 34.25p 34.25p 34.25p 34.25p 413460
11/10/2005 34.40p 34.40p 34.25p 34.25p 81770
10/10/2005 34.20p 34.40p 34.15p 34.25p 593940
07/10/2005 34.10p 34.25p 34.10p 34.15p 78290
06/10/2005 34.10p 34.45p 34.10p 34.25p 520520
05/10/2005 34.80p 34.80p 34.25p 34.45p 228290
04/10/2005 34.25p 34.83p 34.25p 34.83p 131570
03/10/2005 34.55p 34.55p 34.00p 34.55p 217150
30/09/2005 34.40p 34.50p 34.35p 34.50p 56660
29/09/2005 33.75p 34.40p 33.75p 34.35p 807870
28/09/2005 33.55p 34.30p 33.00p 33.80p 376430
27/09/2005 33.45p 33.50p 33.25p 33.50p 296610
26/09/2005 33.00p 33.45p 33.00p 33.25p 199190
23/09/2005 32.95p 33.00p 32.90p 32.98p 1450050
22/09/2005 32.70p 32.93p 32.70p 32.93p 1358940
21/09/2005 32.90p 32.93p 32.70p 32.82p 277550
20/09/2005 32.60p 32.80p 32.60p 32.78p 1307730
19/09/2005 32.60p 32.80p 32.60p 32.80p 303800
16/09/2005 32.75p 32.78p 32.60p 32.67p 115620
15/09/2005 32.73p 32.82p 32.67p 32.70p 193410
14/09/2005 32.70p 32.70p 32.67p 32.67p 169170
13/09/2005 32.70p 32.73p 32.60p 32.67p 238040
12/09/2005 32.60p 32.60p 32.55p 32.60p 91700
09/09/2005 32.50p 32.70p 32.45p 32.55p 67270
08/09/2005 32.25p 32.45p 32.25p 32.45p 6832160
07/09/2005 32.35p 32.40p 32.20p 32.35p 210780
06/09/2005 32.40p 32.40p 32.40p 32.40p 226020
05/09/2005 32.40p 32.40p 32.23p 32.40p 96200
02/09/2005 32.30p 32.35p 32.23p 32.23p 92110
01/09/2005 32.30p 32.35p 32.15p 32.35p 218860
31/08/2005 32.20p 32.25p 32.03p 32.15p 391230
30/08/2005 32.17p 32.25p 32.00p 32.25p 1755380
29/08/2005 32.00p 32.00p 32.00p 32.00p 0
26/08/2005 32.25p 32.25p 32.00p 32.00p 433760
25/08/2005 32.05p 32.05p 31.80p 32.00p 746800
24/08/2005 32.00p 32.05p 31.52p 31.80p 123570
23/08/2005 31.93p 31.95p 31.50p 31.70p 118300
22/08/2005 31.80p 31.93p 31.55p 31.65p 273910
19/08/2005 31.90p 31.90p 31.75p 31.75p 167680
18/08/2005 31.75p 32.00p 31.70p 31.75p 252010
17/08/2005 32.20p 32.30p 31.80p 32.00p 763800
16/08/2005 32.32p 32.35p 32.25p 32.30p 510510
15/08/2005 32.35p 32.35p 32.15p 32.35p 126940
12/08/2005 31.98p 32.15p 31.98p 32.15p 5554650
11/08/2005 32.23p 32.37p 31.95p 32.15p 1476250
10/08/2005 32.10p 32.20p 32.10p 32.20p 138870
09/08/2005 32.20p 32.20p 31.87p 32.10p 391270
08/08/2005 32.17p 32.17p 32.17p 32.17p 436060
05/08/2005 32.28p 32.28p 32.10p 32.17p 474300
04/08/2005 32.20p 32.20p 32.20p 32.20p 222990
03/08/2005 32.30p 32.30p 32.13p 32.20p 1380800
02/08/2005 32.15p 32.15p 32.05p 32.13p 381920
01/08/2005 31.80p 32.05p 31.90p 32.05p 165600
29/07/2005 31.63p 31.87p 31.63p 31.87p 10170810
28/07/2005 31.60p 31.67p 31.60p 31.67p 239100
27/07/2005 31.70p 31.75p 31.50p 31.65p 916430
26/07/2005 31.90p 31.98p 31.70p 31.75p 638020
25/07/2005 31.87p 31.98p 31.85p 31.98p 492150
22/07/2005 31.83p 31.85p 31.65p 31.85p 400720
21/07/2005 31.55p 32.00p 31.50p 31.80p 11122540
20/07/2005 31.38p 31.55p 31.20p 31.50p 242490
19/07/2005 31.20p 31.40p 31.20p 31.20p 418790
18/07/2005 31.40p 31.40p 31.40p 31.40p 250010
15/07/2005 31.40p 31.50p 31.40p 31.40p 403320
14/07/2005 31.40p 31.60p 31.40p 31.50p 734930
13/07/2005 31.50p 31.60p 31.35p 31.40p 281450
12/07/2005 31.70p 31.70p 31.35p 31.35p 621070
11/07/2005 30.52p 31.25p 30.45p 31.25p 935820
08/07/2005 30.20p 30.45p 30.10p 30.45p 402520
07/07/2005 30.25p 30.30p 29.75p 30.10p 1410600
06/07/2005 29.93p 30.30p 29.90p 30.30p 923570
05/07/2005 29.78p 29.90p 29.68p 29.90p 346310
04/07/2005 29.55p 29.68p 29.53p 29.68p 152960
01/07/2005 29.50p 29.53p 29.45p 29.53p 192010
30/06/2005 29.18p 29.45p 29.15p 29.45p 408120
29/06/2005 29.12p 29.15p 29.12p 29.15p 11532690
28/06/2005 29.20p 29.20p 29.15p 29.20p 175360
27/06/2005 29.15p 29.18p 29.15p 29.15p 1694930
24/06/2005 29.20p 29.20p 29.18p 29.18p 7772370
23/06/2005 29.15p 29.18p 29.12p 29.18p 553750
22/06/2005 29.12p 29.12p 29.10p 29.12p 270680
21/06/2005 29.10p 29.10p 29.08p 29.10p 177940
20/06/2005 29.08p 29.08p 29.03p 29.08p 2091030
17/06/2005 28.75p 29.03p 28.70p 29.03p 342160
16/06/2005 28.63p 28.70p 28.60p 28.70p 83570
15/06/2005 28.55p 28.63p 28.53p 28.60p 284020
14/06/2005 28.48p 28.53p 28.45p 28.53p 190710
13/06/2005 28.45p 28.45p 28.40p 28.45p 166020
10/06/2005 28.40p 28.40p 28.38p 28.40p 73330
09/06/2005 28.38p 28.38p 28.35p 28.38p 151280
08/06/2005 28.35p 28.35p 28.33p 28.35p 521390
07/06/2005 28.28p 28.33p 28.25p 28.33p 246390
06/06/2005 28.18p 28.25p 28.15p 28.25p 229190
03/06/2005 28.10p 28.15p 28.05p 28.15p 216690
02/06/2005 27.93p 28.05p 27.90p 28.05p 260900
01/06/2005 27.80p 27.90p 27.77p 27.90p 219270
31/05/2005 27.60p 27.77p 27.50p 27.77p 297680
27/05/2005 27.50p 27.50p 27.45p 27.50p 635950
26/05/2005 27.40p 27.45p 27.38p 27.45p 143510
25/05/2005 27.38p 27.38p 27.38p 27.38p 1468370
24/05/2005 27.27p 27.38p 27.20p 27.38p 407250
23/05/2005 27.20p 27.20p 27.18p 27.20p 95250
20/05/2005 27.18p 27.18p 27.18p 27.18p 860610
19/05/2005 27.15p 27.18p 27.13p 27.18p 1212130
18/05/2005 27.07p 27.13p 27.05p 27.13p 417210
17/05/2005 27.05p 27.05p 27.05p 27.05p 281200
16/05/2005 27.05p 27.05p 27.05p 27.05p 1081470
13/05/2005 27.05p 27.05p 27.03p 27.05p 5157210
12/05/2005 26.95p 27.03p 26.93p 27.03p 1120350
11/05/2005 26.95p 26.98p 26.93p 26.93p 199390
10/05/2005 27.00p 27.00p 26.98p 26.98p 432460
09/05/2005 26.95p 26.98p 26.95p 26.98p 229690
06/05/2005 26.88p 26.95p 26.85p 26.95p 242740
05/05/2005 26.85p 26.85p 26.85p 26.85p 34728220
04/05/2005 26.85p 26.85p 26.85p 26.85p 292870
03/05/2005 26.85p 26.85p 26.85p 26.85p 557980
29/04/2005 26.95p 27.10p 26.82p 26.85p 1073880
28/04/2005 27.23p 27.25p 27.10p 27.10p 277340
27/04/2005 27.33p 27.38p 27.23p 27.25p 2647760
26/04/2005 27.38p 27.38p 27.38p 27.38p 924220
25/04/2005 27.43p 27.43p 27.38p 27.38p 386040
22/04/2005 27.40p 27.43p 27.35p 27.40p 653880
21/04/2005 27.33p 27.40p 27.33p 27.35p 86830
20/04/2005 27.40p 27.40p 27.40p 27.40p 200950
19/04/2005 27.40p 27.40p 27.35p 27.40p 95080
18/04/2005 27.53p 27.53p 27.35p 27.35p 175810
15/04/2005 27.95p 27.95p 27.80p 27.80p 687840
14/04/2005 28.07p 28.10p 28.05p 28.05p 181290
13/04/2005 28.10p 28.10p 28.10p 28.10p 62700
12/04/2005 28.07p 28.10p 28.07p 28.10p 118750
11/04/2005 28.10p 28.10p 28.10p 28.10p 512940
08/04/2005 28.10p 28.10p 28.10p 28.10p 3293830
07/04/2005 28.10p 28.10p 28.10p 28.10p 267390
06/04/2005 28.03p 28.10p 28.00p 28.10p 3663600
05/04/2005 27.90p 28.00p 27.90p 28.00p 1438210
04/04/2005 27.95p 28.10p 27.93p 27.93p 2058800
01/04/2005 28.13p 28.15p 28.10p 28.10p 905000
31/03/2005 28.15p 28.15p 28.10p 28.15p 840210
30/03/2005 28.25p 28.28p 28.10p 28.10p 802940
29/03/2005 28.35p 28.42p 28.28p 28.28p 1050890
24/03/2005 28.42p 28.42p 28.42p 28.42p 1656270
23/03/2005 28.50p 28.58p 28.40p 28.42p 16095660
22/03/2005 28.58p 28.60p 28.58p 28.58p 525490
21/03/2005 28.58p 28.60p 28.55p 28.60p 10580570
18/03/2005 28.55p 28.55p 28.55p 28.55p 10378720
17/03/2005 28.58p 28.60p 28.55p 28.55p 6571350
16/03/2005 28.60p 28.60p 28.60p 28.60p 620010
15/03/2005 28.60p 28.60p 28.60p 28.60p 316920
14/03/2005 28.60p 28.60p 28.55p 28.60p 640290
11/03/2005 28.50p 28.55p 28.48p 28.55p 687810
10/03/2005 28.48p 28.48p 28.45p 28.48p 280960
09/03/2005 28.45p 28.45p 28.45p 28.45p 338520
08/03/2005 28.25p 28.45p 28.20p 28.45p 2441750
07/03/2005 28.20p 28.20p 28.20p 28.20p 726140
04/03/2005 28.20p 28.20p 28.20p 28.20p 187750
03/03/2005 28.20p 28.20p 28.15p 28.20p 361980
02/03/2005 28.15p 28.15p 28.15p 28.15p 302570
01/03/2005 28.15p 28.15p 28.15p 28.15p 644630
28/02/2005 28.07p 28.15p 28.03p 28.13p 430870
25/02/2005 28.03p 28.03p 28.03p 28.03p 203040
24/02/2005 28.03p 28.03p 28.00p 28.03p 387930
23/02/2005 28.10p 28.25p 27.95p 28.00p 1983660
22/02/2005 28.30p 28.40p 28.25p 28.25p 559490
21/02/2005 28.50p 28.50p 28.40p 28.40p 1911810
18/02/2005 28.45p 28.50p 28.40p 28.50p 1288100
17/02/2005 28.40p 28.42p 28.35p 28.40p 2087050
16/02/2005 28.30p 28.35p 28.28p 28.35p 592200
15/02/2005 28.22p 28.28p 28.20p 28.28p 1055060
14/02/2005 28.18p 28.20p 28.18p 28.20p 341710
11/02/2005 27.97p 28.10p 27.95p 28.10p 621920
10/02/2005 27.95p 27.95p 27.85p 27.95p 363410
09/02/2005 27.80p 27.85p 27.70p 27.85p 464830
08/02/2005 27.03p 27.70p 27.00p 27.70p 1168530
07/02/2005 26.85p 27.00p 26.77p 27.00p 195850
04/02/2005 26.57p 26.77p 26.53p 26.77p 427000
03/02/2005 26.55p 26.55p 26.50p 26.53p 288740
02/02/2005 26.40p 26.50p 26.35p 26.50p 790500
01/02/2005 26.25p 26.35p 26.22p 26.35p 4376520
31/01/2005 26.22p 26.32p 26.22p 26.22p 297650
28/01/2005 26.12p 26.32p 26.10p 26.32p 939680
27/01/2005 26.10p 26.10p 26.10p 26.10p 329900
26/01/2005 26.08p 26.10p 26.03p 26.10p 308120

*Close Price adjusted for both dividends and splits