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
08/04/2004 22.38p 22.60p 22.20p 22.60p 818860
07/04/2004 21.95p 22.23p 21.93p 22.20p 1027650
06/04/2004 21.88p 21.93p 21.70p 21.93p 497380
05/04/2004 21.75p 21.78p 21.65p 21.78p 353200
02/04/2004 21.57p 21.65p 21.50p 21.65p 822930
01/04/2004 21.50p 21.55p 21.45p 21.55p 341190
31/03/2004 21.45p 21.45p 21.45p 21.45p 507950
30/03/2004 21.45p 21.45p 21.40p 21.45p 571350
29/03/2004 21.35p 21.45p 21.30p 21.45p 546410
26/03/2004 21.30p 21.33p 21.15p 21.33p 599360
25/03/2004 21.18p 21.18p 21.00p 21.18p 427110
24/03/2004 21.10p 21.10p 21.08p 21.10p 1007430
23/03/2004 21.08p 21.08p 21.00p 21.08p 293770
22/03/2004 21.15p 21.18p 21.05p 21.05p 1622950
19/03/2004 21.18p 21.18p 21.10p 21.18p 410760
18/03/2004 21.15p 21.15p 21.05p 21.15p 646210
17/03/2004 21.05p 21.10p 21.05p 21.05p 653700
16/03/2004 21.05p 21.10p 21.05p 21.10p 347060
15/03/2004 21.15p 21.15p 21.13p 21.13p 518950
12/03/2004 21.10p 21.13p 21.03p 21.13p 334790
11/03/2004 21.62p 21.62p 21.22p 21.25p 762820
10/03/2004 21.72p 21.72p 21.72p 21.72p 196260
09/03/2004 21.75p 21.75p 21.75p 21.75p 231030
08/03/2004 21.75p 21.75p 21.75p 21.75p 392700
05/03/2004 21.75p 21.75p 21.75p 21.75p 185500
04/03/2004 21.57p 21.70p 21.57p 21.70p 195980
03/03/2004 21.55p 21.55p 21.55p 21.55p 189500
02/03/2004 21.40p 21.55p 21.40p 21.55p 1174160
01/03/2004 21.30p 21.38p 21.30p 21.35p 731750
27/02/2004 21.18p 21.25p 21.18p 21.25p 318880
26/02/2004 21.13p 21.18p 21.13p 21.18p 293660
25/02/2004 21.10p 21.10p 21.10p 21.10p 211660
24/02/2004 21.10p 21.10p 21.10p 21.10p 215710
23/02/2004 21.10p 21.10p 21.10p 21.10p 262970
20/02/2004 21.05p 21.10p 21.05p 21.10p 453400
19/02/2004 20.85p 21.03p 20.85p 21.03p 317220
18/02/2004 20.85p 20.85p 20.83p 20.83p 3185240
17/02/2004 20.68p 20.80p 20.68p 20.80p 10867550
16/02/2004 20.63p 20.65p 20.63p 20.65p 7059280
13/02/2004 20.60p 20.60p 20.60p 20.60p 1761580
12/02/2004 20.55p 20.55p 20.55p 20.55p 458810
11/02/2004 20.52p 20.52p 20.52p 20.52p 815610
10/02/2004 20.52p 20.52p 20.52p 20.52p 143490
09/02/2004 20.50p 20.50p 20.50p 20.50p 2080600
06/02/2004 20.45p 20.50p 20.45p 20.50p 2259130
05/02/2004 20.50p 20.50p 20.50p 20.50p 1652630
04/02/2004 20.45p 20.45p 20.45p 20.45p 211980
03/02/2004 20.42p 20.45p 20.42p 20.45p 897900
02/02/2004 20.40p 20.40p 20.40p 20.40p 167520
30/01/2004 20.40p 20.40p 20.40p 20.40p 321220
29/01/2004 20.45p 20.45p 20.42p 20.42p 3017810
28/01/2004 20.50p 20.50p 20.50p 20.50p 697930
27/01/2004 20.35p 20.50p 20.35p 20.50p 2504840
26/01/2004 20.33p 20.33p 20.33p 20.33p 582740
23/01/2004 20.30p 20.30p 20.30p 20.30p 1827350
22/01/2004 20.10p 20.25p 20.10p 20.25p 1754670
21/01/2004 20.00p 20.00p 20.00p 20.00p 638360
20/01/2004 20.00p 20.03p 20.00p 20.03p 218360
19/01/2004 19.90p 19.95p 19.90p 19.95p 294350
16/01/2004 19.88p 19.88p 19.88p 19.88p 273260
15/01/2004 19.88p 19.88p 19.88p 19.88p 309390
14/01/2004 19.80p 19.88p 19.80p 19.88p 447210
13/01/2004 19.65p 19.78p 19.65p 19.78p 521590
12/01/2004 19.60p 19.60p 19.60p 19.60p 964070
09/01/2004 19.60p 19.63p 19.60p 19.60p 481740
08/01/2004 19.48p 19.58p 19.48p 19.58p 11747560
07/01/2004 19.45p 19.45p 19.45p 19.45p 514060
06/01/2004 19.45p 19.45p 19.45p 19.45p 449190
05/01/2004 19.28p 19.43p 19.28p 19.43p 222450
02/01/2004 19.25p 19.25p 19.25p 19.25p 56940
31/12/2003 19.25p 19.25p 19.25p 19.25p 103030
30/12/2003 19.25p 19.25p 19.25p 19.25p 193280
29/12/2003 19.25p 19.25p 19.25p 19.25p 250900
24/12/2003 19.25p 19.25p 19.25p 19.25p 155110
23/12/2003 19.30p 19.30p 19.30p 19.30p 5142940
22/12/2003 19.30p 19.30p 19.30p 19.30p 248780
19/12/2003 19.35p 19.35p 19.35p 19.35p 351580
18/12/2003 19.25p 19.25p 19.25p 19.25p 192250
17/12/2003 19.25p 19.25p 19.25p 19.25p 1204800
16/12/2003 19.23p 19.23p 19.23p 19.23p 39940
15/12/2003 19.28p 19.28p 19.28p 19.28p 162660
12/12/2003 19.20p 19.20p 19.20p 19.20p 352660
11/12/2003 19.15p 19.15p 19.15p 19.15p 153050
10/12/2003 19.15p 19.15p 19.15p 19.15p 544100
09/12/2003 19.20p 19.20p 19.20p 19.20p 76432808
08/12/2003 19.20p 19.20p 19.20p 19.20p 436320
05/12/2003 19.25p 19.25p 19.25p 19.25p 336510
04/12/2003 19.23p 19.23p 19.23p 19.23p 292420
03/12/2003 19.23p 19.23p 19.23p 19.23p 1704940
02/12/2003 19.23p 19.23p 19.23p 19.23p 93210
01/12/2003 19.13p 19.20p 19.08p 19.20p 10255970
28/11/2003 19.10p 19.10p 19.10p 19.10p 1657180
27/11/2003 19.10p 19.10p 19.10p 19.10p 321620
26/11/2003 19.10p 19.10p 19.10p 19.10p 1619860
25/11/2003 19.15p 19.15p 19.15p 19.15p 717910
24/11/2003 19.10p 19.10p 19.10p 19.10p 279290
21/11/2003 19.10p 19.10p 19.10p 19.10p 1190830
20/11/2003 19.18p 19.18p 19.10p 19.10p 90510
19/11/2003 19.30p 19.30p 19.20p 19.20p 242690
18/11/2003 19.33p 19.33p 19.33p 19.33p 134580
17/11/2003 19.33p 19.33p 19.33p 19.33p 512800
14/11/2003 19.33p 19.33p 19.33p 19.33p 148310
13/11/2003 19.25p 19.33p 19.25p 19.33p 158110
12/11/2003 19.20p 19.20p 19.20p 19.20p 627250
11/11/2003 19.02p 19.15p 19.00p 19.15p 900620
10/11/2003 19.05p 19.05p 19.05p 19.05p 363870
07/11/2003 19.02p 19.02p 19.02p 19.02p 162930
06/11/2003 19.02p 19.02p 19.02p 19.02p 1790800
05/11/2003 19.15p 19.15p 19.08p 19.08p 173560
04/11/2003 19.18p 19.18p 19.18p 19.18p 1248770
03/11/2003 19.20p 19.20p 19.20p 19.20p 320180
31/10/2003 19.20p 19.20p 19.20p 19.20p 131650
30/10/2003 19.13p 19.20p 19.13p 19.20p 790820
29/10/2003 18.93p 19.10p 18.93p 19.10p 803950
28/10/2003 18.90p 18.90p 18.90p 18.90p 523980
27/10/2003 18.85p 18.85p 18.85p 18.85p 264570
24/10/2003 18.85p 18.85p 18.85p 18.85p 360960
23/10/2003 18.90p 18.90p 18.72p 18.85p 2661420
22/10/2003 19.30p 19.30p 19.13p 19.13p 316510
21/10/2003 19.35p 19.35p 19.35p 19.35p 73130
20/10/2003 19.33p 19.33p 19.33p 19.33p 117970
17/10/2003 19.33p 19.33p 19.33p 19.33p 53180
16/10/2003 19.35p 19.35p 19.35p 19.35p 371820
15/10/2003 19.37p 19.37p 19.37p 19.37p 172100
14/10/2003 19.37p 19.43p 19.37p 19.37p 11862550
13/10/2003 19.18p 19.35p 19.18p 19.35p 715610
10/10/2003 19.15p 19.15p 19.15p 19.15p 166010
09/10/2003 18.95p 19.13p 18.95p 19.13p 2248620
08/10/2003 18.72p 18.93p 18.72p 18.93p 763500
07/10/2003 18.72p 18.72p 18.70p 18.70p 122160
06/10/2003 18.65p 18.65p 18.63p 18.65p 184560
03/10/2003 18.48p 18.63p 18.48p 18.63p 197240
02/10/2003 18.38p 18.43p 18.38p 18.43p 188530
01/10/2003 18.28p 18.28p 18.28p 18.28p 2661610
30/09/2003 18.35p 18.35p 18.33p 18.33p 262270
29/09/2003 18.40p 18.40p 18.38p 18.40p 595540
26/09/2003 18.60p 18.60p 18.38p 18.38p 339580
25/09/2003 18.88p 18.88p 18.70p 18.70p 326770
24/09/2003 19.00p 19.00p 19.00p 19.00p 159440
23/09/2003 19.02p 19.02p 19.00p 19.00p 415960
22/09/2003 19.23p 19.23p 19.08p 19.08p 768320
19/09/2003 19.18p 19.25p 19.18p 19.25p 542870
18/09/2003 19.15p 19.15p 19.15p 19.15p 209360
17/09/2003 18.93p 19.10p 18.93p 19.10p 6071290
16/09/2003 18.88p 18.88p 18.88p 18.88p 27330
15/09/2003 18.90p 18.90p 18.90p 18.90p 170120
12/09/2003 18.90p 18.90p 18.90p 18.90p 279740
11/09/2003 18.93p 18.93p 18.90p 18.90p 1415070
10/09/2003 18.95p 18.95p 18.95p 18.95p 563980
09/09/2003 18.98p 18.98p 18.98p 18.98p 239250
08/09/2003 18.83p 18.95p 18.83p 18.95p 2434050
05/09/2003 18.75p 18.80p 18.75p 18.80p 1539400
04/09/2003 18.72p 18.72p 18.72p 18.72p 2559740
03/09/2003 18.43p 18.55p 18.43p 18.55p 1840630
02/09/2003 18.35p 18.35p 18.35p 18.35p 3819310
01/09/2003 18.25p 18.28p 18.25p 18.28p 3334400
29/08/2003 18.22p 18.22p 18.22p 18.22p 3140300
28/08/2003 18.22p 18.22p 18.22p 18.22p 736900
27/08/2003 18.22p 18.22p 18.22p 18.22p 10253240
26/08/2003 18.22p 18.22p 18.22p 18.22p 369130
22/08/2003 18.22p 18.22p 18.22p 18.22p 185590
21/08/2003 18.20p 18.20p 18.20p 18.20p 310500
20/08/2003 18.15p 18.20p 18.15p 18.20p 581250
19/08/2003 18.13p 18.20p 18.13p 18.20p 134960
18/08/2003 18.00p 18.08p 18.00p 18.08p 202820
15/08/2003 17.83p 17.85p 17.83p 17.85p 339470
14/08/2003 17.75p 17.80p 17.75p 17.80p 18486200
13/08/2003 17.70p 17.75p 17.70p 17.75p 193540
12/08/2003 17.63p 17.63p 17.63p 17.63p 562710
11/08/2003 17.60p 17.60p 17.60p 17.60p 221260
08/08/2003 17.65p 17.65p 17.58p 17.60p 502700
07/08/2003 17.83p 17.83p 17.68p 17.68p 363480
06/08/2003 18.03p 18.03p 17.87p 17.87p 462620
05/08/2003 18.03p 18.10p 18.03p 18.10p 242690
04/08/2003 18.00p 18.00p 18.00p 18.00p 233570
01/08/2003 18.00p 18.00p 18.00p 18.00p 515540
31/07/2003 18.03p 18.03p 18.00p 18.00p 865860
30/07/2003 18.00p 18.00p 18.00p 18.00p 373400
29/07/2003 17.60p 18.00p 17.60p 18.00p 2519530
28/07/2003 17.38p 17.55p 17.38p 17.55p 208020
25/07/2003 17.33p 17.33p 17.33p 17.33p 128280
24/07/2003 17.28p 17.28p 17.28p 17.28p 705150
23/07/2003 17.13p 17.23p 17.13p 17.23p 625490
22/07/2003 16.93p 17.00p 16.93p 17.00p 1292090
21/07/2003 16.85p 16.95p 16.85p 16.90p 381740
18/07/2003 16.82p 16.82p 16.82p 16.82p 395650
17/07/2003 16.82p 16.82p 16.82p 16.82p 263860
16/07/2003 16.58p 16.80p 16.58p 16.80p 1286960
15/07/2003 16.55p 16.55p 16.55p 16.55p 243900
14/07/2003 16.45p 16.53p 16.45p 16.53p 869150
11/07/2003 16.25p 16.37p 16.25p 16.37p 318310
10/07/2003 16.23p 16.25p 16.23p 16.25p 697580
09/07/2003 16.05p 16.15p 16.05p 16.15p 13826800
08/07/2003 16.00p 16.00p 16.00p 16.00p 1560910
07/07/2003 15.95p 16.00p 15.95p 16.00p 667890
04/07/2003 15.95p 15.95p 15.93p 15.93p 184000
03/07/2003 15.88p 15.93p 15.88p 15.93p 7083560
02/07/2003 15.73p 15.83p 15.73p 15.83p 713690
01/07/2003 15.63p 15.70p 15.63p 15.70p 9360840
30/06/2003 15.58p 15.60p 15.58p 15.60p 446200

*Close Price adjusted for both dividends and splits