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
25/01/2005 25.95p 26.03p 25.88p 26.03p 471100
24/01/2005 25.85p 25.88p 25.83p 25.88p 288820
21/01/2005 25.83p 25.83p 25.83p 25.83p 129960
20/01/2005 25.90p 25.90p 25.83p 25.83p 171220
19/01/2005 25.85p 25.85p 25.85p 25.85p 267500
18/01/2005 25.80p 25.85p 25.80p 25.85p 275170
17/01/2005 25.80p 25.80p 25.78p 25.80p 711020
14/01/2005 25.88p 25.90p 25.78p 25.78p 714410
13/01/2005 25.90p 25.90p 25.90p 25.90p 416400
12/01/2005 25.90p 25.92p 25.90p 25.90p 645300
11/01/2005 25.92p 25.92p 25.92p 25.92p 716050
10/01/2005 25.92p 25.92p 25.92p 25.92p 174450
07/01/2005 25.90p 25.92p 25.90p 25.92p 112830
06/01/2005 25.90p 25.90p 25.90p 25.90p 4648190
05/01/2005 25.90p 25.92p 25.90p 25.90p 10832670
04/01/2005 25.95p 25.95p 25.92p 25.92p 1158830
31/12/2004 25.92p 25.92p 25.92p 25.92p 41570
30/12/2004 25.80p 25.90p 25.78p 25.90p 1039230
29/12/2004 25.78p 25.78p 25.78p 25.78p 160980
24/12/2004 25.65p 25.78p 25.60p 25.78p 108520
23/12/2004 25.45p 25.50p 25.35p 25.50p 193030
22/12/2004 25.10p 25.35p 25.07p 25.35p 699160
21/12/2004 25.07p 25.07p 25.05p 25.07p 1169630
20/12/2004 24.97p 25.05p 24.95p 25.05p 2173380
17/12/2004 24.95p 24.95p 24.90p 24.95p 117990
16/12/2004 24.85p 24.90p 24.85p 24.90p 513720
15/12/2004 24.85p 24.85p 24.80p 24.85p 213290
14/12/2004 24.75p 24.80p 24.75p 24.80p 232760
13/12/2004 24.75p 24.75p 24.75p 24.75p 122380
10/12/2004 24.75p 24.75p 24.75p 24.75p 54690
09/12/2004 24.75p 24.80p 24.75p 24.75p 432990
08/12/2004 24.80p 24.80p 24.80p 24.80p 322480
07/12/2004 24.78p 24.80p 24.75p 24.80p 328160
06/12/2004 24.75p 24.75p 24.75p 24.75p 102250
03/12/2004 24.75p 24.75p 24.75p 24.75p 202250
02/12/2004 24.55p 24.75p 24.45p 24.75p 669600
01/12/2004 24.45p 24.45p 24.45p 24.45p 185180
30/11/2004 24.45p 24.45p 24.45p 24.45p 184320
29/11/2004 24.45p 24.45p 24.43p 24.45p 326360
26/11/2004 24.43p 24.43p 24.43p 24.43p 100510
25/11/2004 24.43p 24.43p 24.43p 24.43p 256240
24/11/2004 24.43p 24.43p 24.35p 24.43p 152350
23/11/2004 24.35p 24.35p 24.32p 24.35p 7942610
22/11/2004 24.32p 24.40p 24.32p 24.32p 251050
19/11/2004 24.40p 24.40p 24.40p 24.40p 148660
18/11/2004 24.40p 24.40p 24.40p 24.40p 329100
17/11/2004 24.25p 24.40p 24.25p 24.40p 641620
16/11/2004 24.30p 24.30p 24.30p 24.30p 160300
15/11/2004 24.30p 24.30p 24.30p 24.30p 380740
12/11/2004 24.20p 24.25p 24.15p 24.25p 6610560
11/11/2004 24.15p 24.15p 24.15p 24.15p 812580
10/11/2004 24.10p 24.15p 24.05p 24.15p 648110
09/11/2004 24.00p 24.05p 24.00p 24.05p 274580
08/11/2004 24.00p 24.00p 23.95p 24.00p 586780
05/11/2004 23.85p 23.95p 23.70p 23.95p 226530
04/11/2004 23.70p 23.70p 23.70p 23.70p 139800
03/11/2004 23.63p 23.70p 23.60p 23.70p 171270
02/11/2004 23.60p 23.60p 23.58p 23.60p 1159620
01/11/2004 23.58p 23.58p 23.58p 23.58p 337670
29/10/2004 23.58p 23.58p 23.58p 23.58p 134030
28/10/2004 23.58p 23.58p 23.58p 23.58p 1046380
27/10/2004 23.58p 23.58p 23.55p 23.58p 191610
26/10/2004 23.55p 23.55p 23.55p 23.55p 116750
25/10/2004 23.58p 23.58p 23.55p 23.55p 334820
22/10/2004 23.58p 23.58p 23.58p 23.58p 59360
21/10/2004 23.58p 23.58p 23.55p 23.58p 251070
20/10/2004 23.55p 23.63p 23.55p 23.55p 432160
19/10/2004 23.53p 23.63p 23.50p 23.63p 818880
18/10/2004 23.50p 23.55p 23.50p 23.50p 427210
15/10/2004 23.55p 23.55p 23.55p 23.55p 603680
14/10/2004 23.55p 23.55p 23.55p 23.55p 178850
13/10/2004 23.55p 23.55p 23.55p 23.55p 370300
12/10/2004 23.55p 23.60p 23.55p 23.55p 139470
11/10/2004 23.60p 23.60p 23.55p 23.60p 215880
08/10/2004 23.55p 23.55p 23.55p 23.55p 416680
07/10/2004 23.55p 23.55p 23.48p 23.55p 387640
06/10/2004 23.45p 23.48p 23.45p 23.48p 489800
05/10/2004 23.48p 23.50p 23.48p 23.48p 252330
04/10/2004 23.33p 23.50p 23.25p 23.50p 469930
01/10/2004 23.25p 23.25p 23.25p 23.25p 787970
30/09/2004 23.25p 23.25p 23.25p 23.25p 935140
29/09/2004 23.20p 23.25p 23.15p 23.25p 684100
28/09/2004 23.23p 23.25p 23.15p 23.15p 206230
27/09/2004 23.35p 23.38p 23.25p 23.25p 3510380
24/09/2004 23.35p 23.35p 23.35p 23.35p 146200
23/09/2004 23.33p 23.33p 23.30p 23.33p 1124660
22/09/2004 23.25p 23.30p 23.23p 23.30p 6810910
21/09/2004 23.23p 23.23p 23.20p 23.23p 34310
20/09/2004 23.20p 23.20p 23.20p 23.20p 177640
17/09/2004 23.20p 23.20p 23.17p 23.20p 700410
16/09/2004 23.05p 23.17p 23.03p 23.17p 10514820
15/09/2004 23.03p 23.03p 23.00p 23.03p 109780
14/09/2004 22.95p 23.00p 22.95p 23.00p 5251500
13/09/2004 22.95p 22.95p 22.93p 22.95p 1369300
10/09/2004 22.87p 22.93p 22.87p 22.93p 509690
09/09/2004 22.87p 22.87p 22.87p 22.87p 351890
08/09/2004 22.87p 22.87p 22.83p 22.87p 547080
07/09/2004 22.70p 22.83p 22.55p 22.83p 1118370
06/09/2004 22.50p 22.55p 22.45p 22.55p 828730
03/09/2004 22.43p 22.45p 22.30p 22.45p 325240
02/09/2004 22.25p 22.30p 22.23p 22.30p 300980
01/09/2004 22.23p 22.23p 22.20p 22.23p 937720
31/08/2004 22.20p 22.25p 22.20p 22.20p 721630
27/08/2004 22.25p 22.25p 22.25p 22.25p 348560
26/08/2004 22.03p 22.25p 21.98p 22.25p 1859550
25/08/2004 21.95p 21.98p 21.93p 21.98p 178460
24/08/2004 21.93p 21.93p 21.93p 21.93p 162520
23/08/2004 21.80p 21.93p 21.78p 21.93p 658840
20/08/2004 21.78p 21.80p 21.78p 21.78p 319050
19/08/2004 21.72p 21.80p 21.72p 21.80p 424910
18/08/2004 21.72p 21.72p 21.72p 21.72p 142650
17/08/2004 21.72p 21.72p 21.72p 21.72p 163130
16/08/2004 21.75p 21.78p 21.72p 21.72p 959630
13/08/2004 21.78p 21.78p 21.78p 21.78p 75390
12/08/2004 21.82p 21.85p 21.78p 21.78p 814850
11/08/2004 21.80p 21.85p 21.80p 21.85p 268530
10/08/2004 21.80p 21.80p 21.80p 21.80p 357120
09/08/2004 21.90p 22.00p 21.80p 21.80p 1285240
06/08/2004 22.00p 22.05p 22.00p 22.00p 243850
05/08/2004 22.05p 22.05p 22.05p 22.05p 15980
04/08/2004 22.05p 22.05p 22.03p 22.05p 1389090
03/08/2004 22.03p 22.03p 22.03p 22.03p 1249640
02/08/2004 22.03p 22.03p 22.03p 22.03p 71850
30/07/2004 22.03p 22.03p 22.03p 22.03p 34420
29/07/2004 22.03p 22.03p 22.00p 22.03p 197650
28/07/2004 22.00p 22.00p 21.95p 22.00p 123030
27/07/2004 21.93p 21.95p 21.93p 21.95p 631670
26/07/2004 21.93p 21.93p 21.93p 21.93p 1585430
23/07/2004 21.93p 21.93p 21.90p 21.93p 10124930
22/07/2004 21.93p 21.93p 21.90p 21.90p 238270
21/07/2004 21.93p 21.93p 21.93p 21.93p 191910
20/07/2004 21.95p 22.05p 21.90p 21.93p 1339860
19/07/2004 22.05p 22.05p 22.05p 22.05p 306100
16/07/2004 22.05p 22.05p 22.05p 22.05p 582210
15/07/2004 22.05p 22.05p 22.05p 22.05p 666140
14/07/2004 22.05p 22.05p 22.05p 22.05p 92850
13/07/2004 22.05p 22.05p 22.05p 22.05p 1151110
12/07/2004 22.05p 22.05p 22.05p 22.05p 254210
09/07/2004 22.05p 22.05p 22.05p 22.05p 246510
08/07/2004 22.05p 22.05p 22.05p 22.05p 1860390
07/07/2004 22.03p 22.10p 22.05p 22.05p 579070
06/07/2004 22.08p 22.10p 22.08p 22.10p 516240
05/07/2004 22.08p 22.08p 22.05p 22.08p 3002560
02/07/2004 22.05p 22.05p 22.05p 22.05p 444590
01/07/2004 22.03p 22.05p 22.03p 22.05p 362580
30/06/2004 22.00p 22.00p 21.95p 22.00p 156100
29/06/2004 21.93p 21.95p 21.90p 21.95p 206550
28/06/2004 21.82p 21.90p 21.82p 21.90p 422360
25/06/2004 21.78p 21.80p 21.72p 21.80p 361360
24/06/2004 21.70p 21.70p 21.70p 21.70p 254620
23/06/2004 21.60p 21.70p 21.57p 21.70p 406820
22/06/2004 21.52p 21.57p 21.50p 21.57p 2207390
21/06/2004 21.42p 21.50p 21.35p 21.50p 512420
18/06/2004 21.35p 21.35p 21.35p 21.35p 488930
17/06/2004 21.33p 21.35p 21.30p 21.35p 308530
16/06/2004 21.30p 21.40p 21.30p 21.30p 389530
15/06/2004 21.30p 21.30p 21.30p 21.30p 36430
14/06/2004 21.30p 21.30p 21.30p 21.30p 273770
11/06/2004 21.30p 21.30p 21.30p 21.30p 147870
10/06/2004 21.25p 21.30p 21.25p 21.30p 355200
09/06/2004 21.25p 21.25p 21.25p 21.30p 201000
08/06/2004 21.20p 21.25p 21.15p 21.25p 1591070
07/06/2004 21.05p 21.15p 21.00p 21.15p 806790
04/06/2004 21.00p 21.00p 21.00p 21.00p 228050
03/06/2004 21.00p 21.00p 21.00p 21.00p 454530
02/06/2004 21.00p 21.00p 21.00p 21.00p 233510
01/06/2004 21.00p 21.05p 21.00p 21.00p 531360
28/05/2004 21.05p 21.05p 21.05p 21.05p 164660
27/05/2004 21.05p 21.05p 21.00p 21.05p 205460
26/05/2004 21.03p 21.05p 20.95p 21.00p 272030
25/05/2004 20.95p 21.00p 20.95p 20.95p 231940
24/05/2004 20.95p 20.95p 20.95p 20.95p 312790
21/05/2004 20.95p 20.95p 20.95p 20.95p 311530
20/05/2004 21.00p 21.00p 21.00p 20.95p 304310
19/05/2004 20.95p 21.00p 21.00p 21.00p 569110
18/05/2004 20.95p 20.95p 20.95p 20.95p 277080
17/05/2004 21.20p 21.52p 20.95p 20.95p 18391780
14/05/2004 21.60p 21.65p 21.52p 21.52p 86430
13/05/2004 21.65p 21.72p 21.65p 21.65p 347140
12/05/2004 21.72p 21.75p 21.70p 21.72p 16083070
11/05/2004 22.10p 22.23p 21.75p 21.75p 1365400
10/05/2004 22.23p 22.48p 22.23p 22.23p 278990
07/05/2004 22.40p 22.48p 22.38p 22.48p 282300
06/05/2004 22.40p 22.40p 22.38p 22.38p 226020
05/05/2004 22.38p 22.40p 22.38p 22.38p 2039260
04/05/2004 22.40p 22.40p 22.40p 22.40p 397520
30/04/2004 22.48p 22.55p 22.40p 22.40p 1010090
29/04/2004 22.48p 22.48p 22.40p 22.48p 10506380
28/04/2004 22.48p 22.50p 22.45p 22.45p 5229990
27/04/2004 22.50p 22.50p 22.48p 22.50p 1477440
26/04/2004 22.35p 22.48p 22.33p 22.48p 2046510
23/04/2004 22.30p 22.33p 22.25p 22.33p 340640
22/04/2004 22.25p 22.25p 22.25p 22.25p 438910
21/04/2004 22.40p 22.40p 22.40p 22.25p 297870
20/04/2004 22.40p 22.40p 22.35p 22.40p 282720
19/04/2004 22.35p 22.45p 22.30p 22.35p 6369250
16/04/2004 22.45p 22.50p 22.45p 22.45p 1332370
15/04/2004 22.55p 22.55p 22.50p 22.50p 3076820
14/04/2004 22.67p 22.70p 22.53p 22.55p 8047120
13/04/2004 22.70p 22.70p 22.55p 22.70p 371450

*Close Price adjusted for both dividends and splits