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
27/06/2003 15.53p 15.55p 15.53p 15.55p 2972480
26/06/2003 15.48p 15.48p 15.48p 15.48p 265390
25/06/2003 15.48p 15.48p 15.48p 15.48p 401270
24/06/2003 15.73p 15.73p 15.73p 15.73p 94770
23/06/2003 15.73p 15.73p 15.73p 15.73p 374340
20/06/2003 15.75p 15.75p 15.73p 15.73p 629710
19/06/2003 15.78p 15.78p 15.78p 15.78p 924930
18/06/2003 15.73p 15.75p 15.73p 15.75p 1343940
17/06/2003 15.65p 15.73p 15.65p 15.73p 2936720
16/06/2003 15.58p 15.58p 15.58p 15.58p 1162320
13/06/2003 15.60p 15.60p 15.60p 15.60p 327190
12/06/2003 15.58p 15.60p 15.58p 15.60p 3946580
11/06/2003 15.48p 15.55p 15.48p 15.55p 2236380
10/06/2003 15.45p 15.45p 15.45p 15.45p 2494500
09/06/2003 15.45p 15.45p 15.45p 15.45p 4236300
06/06/2003 15.32p 15.50p 15.32p 15.45p 1759770
05/06/2003 15.35p 15.35p 15.35p 15.35p 112880
04/06/2003 15.28p 15.28p 15.28p 15.28p 188060
03/06/2003 15.25p 15.25p 15.25p 15.25p 2304890
02/06/2003 15.20p 15.25p 15.20p 15.25p 2382870
30/05/2003 15.13p 15.15p 15.13p 15.15p 103050
29/05/2003 15.10p 15.10p 15.10p 15.10p 541330
28/05/2003 15.05p 15.10p 15.05p 15.10p 1967210
27/05/2003 15.00p 15.00p 15.00p 15.00p 200800
23/05/2003 15.00p 15.00p 15.00p 15.00p 228330
22/05/2003 14.95p 14.95p 14.95p 14.95p 110780
21/05/2003 15.00p 15.00p 14.95p 14.95p 332660
20/05/2003 15.03p 15.05p 15.03p 15.05p 1194510
19/05/2003 15.15p 15.15p 15.00p 15.00p 393770
16/05/2003 15.10p 15.20p 15.10p 15.20p 2045330
15/05/2003 15.05p 15.10p 15.05p 15.05p 75400
14/05/2003 15.10p 15.10p 15.10p 15.10p 418200
13/05/2003 15.15p 15.15p 15.15p 15.15p 373140
12/05/2003 15.13p 15.15p 15.13p 15.15p 200250
09/05/2003 15.20p 15.20p 15.20p 15.20p 826200
08/05/2003 15.25p 15.25p 15.20p 15.20p 633550
07/05/2003 15.28p 15.32p 15.28p 15.28p 341050
06/05/2003 14.78p 15.20p 14.78p 15.20p 156860
02/05/2003 14.70p 14.80p 14.70p 14.75p 235420
01/05/2003 14.68p 14.68p 14.68p 14.68p 353070
30/04/2003 14.38p 14.70p 14.38p 14.70p 416610
29/04/2003 14.27p 14.40p 14.27p 14.40p 230560
28/04/2003 14.23p 14.23p 14.23p 14.23p 312890
25/04/2003 14.40p 14.40p 14.23p 14.23p 173450
24/04/2003 14.40p 14.40p 14.40p 14.40p 132580
23/04/2003 14.15p 14.40p 14.15p 14.40p 193180
22/04/2003 14.00p 14.00p 14.00p 14.00p 286110
17/04/2003 13.98p 13.98p 13.98p 13.98p 396830
16/04/2003 13.90p 13.95p 13.90p 13.90p 767820
15/04/2003 13.28p 13.75p 13.28p 13.75p 569570
14/04/2003 13.25p 13.25p 13.25p 13.25p 519000
11/04/2003 13.23p 13.25p 13.23p 13.25p 490210
10/04/2003 13.20p 13.25p 13.20p 13.20p 326840
09/04/2003 13.00p 13.18p 13.00p 13.18p 538030
08/04/2003 13.03p 13.05p 13.03p 13.05p 500370
07/04/2003 12.85p 13.03p 12.85p 13.03p 472670
04/04/2003 12.77p 12.83p 12.77p 12.83p 543110
03/04/2003 12.73p 12.77p 12.73p 12.75p 545290
02/04/2003 12.65p 12.65p 12.65p 12.65p 350420
01/04/2003 12.65p 12.65p 12.65p 12.65p 345740
31/03/2003 12.73p 12.73p 12.65p 12.65p 1867490
28/03/2003 12.75p 12.75p 12.75p 12.75p 742240
27/03/2003 12.75p 12.75p 12.75p 12.75p 785590
26/03/2003 12.80p 12.88p 12.80p 12.80p 202940
25/03/2003 12.80p 12.80p 12.75p 12.75p 1221700
24/03/2003 12.80p 12.80p 12.80p 12.80p 4858260
21/03/2003 12.90p 12.90p 12.83p 12.83p 156630
20/03/2003 12.88p 12.88p 12.88p 12.88p 118270
19/03/2003 12.88p 12.88p 12.88p 12.88p 412100
18/03/2003 12.77p 12.90p 12.77p 12.88p 1027110
17/03/2003 12.70p 12.70p 12.70p 12.70p 330490
14/03/2003 12.60p 12.70p 12.60p 12.70p 156410
13/03/2003 12.42p 12.53p 12.40p 12.53p 360150
12/03/2003 12.55p 12.55p 12.38p 12.40p 374490
11/03/2003 12.70p 12.70p 12.63p 12.63p 316910
10/03/2003 12.77p 12.80p 12.77p 12.77p 868500
07/03/2003 12.75p 12.80p 12.75p 12.80p 1340390
06/03/2003 12.80p 12.80p 12.80p 12.80p 194860
05/03/2003 12.80p 12.80p 12.80p 12.80p 2577490
04/03/2003 12.80p 12.80p 12.80p 12.80p 56180
03/03/2003 12.80p 12.80p 12.77p 12.80p 51270
28/02/2003 12.77p 12.77p 12.77p 12.77p 238510
27/02/2003 12.70p 12.77p 12.70p 12.77p 273970
26/02/2003 12.77p 12.77p 12.77p 12.77p 127940
25/02/2003 12.88p 12.88p 12.70p 12.73p 5178190
24/02/2003 12.93p 12.95p 12.93p 12.93p 167910
21/02/2003 12.95p 12.95p 12.95p 12.95p 2094020
20/02/2003 12.90p 12.95p 12.90p 12.95p 486250
19/02/2003 12.95p 12.95p 12.95p 12.95p 2446180
18/02/2003 12.85p 12.85p 12.85p 12.85p 10548770
17/02/2003 12.85p 12.90p 12.85p 12.85p 427860
14/02/2003 12.85p 12.85p 12.85p 12.85p 2051620
13/02/2003 12.95p 12.95p 12.85p 12.85p 42430
12/02/2003 13.05p 13.05p 13.05p 13.05p 249480
11/02/2003 13.05p 13.05p 13.05p 13.05p 482810
10/02/2003 13.05p 13.05p 13.05p 13.05p 688240
07/02/2003 13.05p 13.05p 13.05p 13.05p 97870
06/02/2003 13.05p 13.05p 13.05p 13.05p 4409030
05/02/2003 13.08p 13.12p 13.08p 13.12p 356320
04/02/2003 13.10p 13.10p 13.10p 13.10p 105190
03/02/2003 13.15p 13.20p 13.15p 13.15p 1393900
31/01/2003 13.10p 13.10p 13.10p 13.10p 63990
30/01/2003 13.15p 13.15p 13.15p 13.15p 327370
29/01/2003 13.23p 13.23p 13.10p 13.10p 2609610
28/01/2003 13.25p 13.25p 13.25p 13.25p 2733910
27/01/2003 13.55p 13.55p 13.20p 13.20p 375540
24/01/2003 13.63p 13.63p 13.55p 13.55p 896090
23/01/2003 13.65p 13.65p 13.65p 13.65p 956390
22/01/2003 13.60p 13.60p 13.60p 13.60p 1431810
21/01/2003 13.85p 13.85p 13.65p 13.65p 863730
20/01/2003 13.80p 13.80p 13.80p 13.80p 434600
17/01/2003 14.03p 14.03p 13.85p 13.85p 225190
16/01/2003 14.20p 14.20p 14.05p 14.05p 612940
15/01/2003 14.27p 14.27p 14.23p 14.23p 422410
14/01/2003 14.30p 14.30p 14.30p 14.30p 403770
13/01/2003 14.35p 14.35p 14.35p 14.35p 124650
10/01/2003 14.30p 14.35p 14.30p 14.35p 360920
09/01/2003 14.23p 14.23p 14.23p 14.23p 1350340
08/01/2003 14.20p 14.20p 14.20p 14.20p 186540
07/01/2003 14.23p 14.23p 14.23p 14.23p 479120
06/01/2003 14.23p 14.23p 14.23p 14.23p 56880
03/01/2003 14.23p 14.23p 14.23p 14.23p 287840
02/01/2003 14.17p 14.17p 14.17p 14.17p 192020
31/12/2002 14.20p 14.20p 14.15p 14.17p 67910
30/12/2002 14.17p 14.17p 14.17p 14.17p 24650
27/12/2002 14.23p 14.23p 14.23p 14.23p 397840
24/12/2002 14.35p 14.35p 14.33p 14.33p 37040
23/12/2002 14.40p 14.40p 14.40p 14.40p 589920
20/12/2002 14.45p 14.45p 14.40p 14.40p 145930
19/12/2002 14.68p 14.68p 14.50p 14.50p 80940
18/12/2002 14.70p 14.70p 14.70p 14.70p 164730
17/12/2002 14.73p 14.73p 14.73p 14.73p 75950
16/12/2002 14.70p 14.70p 14.70p 14.70p 151970
13/12/2002 14.83p 14.83p 14.70p 14.70p 258300
12/12/2002 14.88p 14.88p 14.85p 14.85p 224910
11/12/2002 14.80p 14.90p 14.80p 14.90p 662720
10/12/2002 14.75p 14.85p 14.75p 14.75p 276400
09/12/2002 15.05p 15.08p 14.95p 14.95p 400240
06/12/2002 15.23p 15.23p 15.10p 15.10p 414740
05/12/2002 15.23p 15.23p 15.20p 15.20p 293380
04/12/2002 15.20p 15.20p 15.20p 15.20p 298790
03/12/2002 15.35p 15.35p 15.30p 15.30p 157950
02/12/2002 15.40p 15.40p 15.40p 15.40p 154070
29/11/2002 15.25p 15.40p 15.25p 15.40p 40700
28/11/2002 15.20p 15.20p 15.20p 15.20p 276500
27/11/2002 15.13p 15.13p 15.13p 15.13p 241350
26/11/2002 15.10p 15.10p 15.10p 15.10p 1076640
25/11/2002 15.25p 15.25p 15.13p 15.13p 573500
22/11/2002 15.10p 15.15p 15.10p 15.15p 288890
21/11/2002 14.90p 14.95p 14.90p 14.95p 226250
20/11/2002 14.85p 14.85p 14.85p 14.85p 84070
19/11/2002 14.85p 14.85p 14.85p 14.85p 613160
18/11/2002 14.85p 14.85p 14.85p 14.85p 711580
15/11/2002 14.85p 14.85p 14.85p 14.85p 70790
14/11/2002 14.80p 14.80p 14.80p 14.80p 106910
13/11/2002 14.80p 14.80p 14.80p 14.80p 479410
12/11/2002 14.78p 14.80p 14.78p 14.80p 322820
11/11/2002 15.10p 15.10p 14.90p 14.90p 693570
08/11/2002 15.20p 15.25p 15.15p 15.15p 841230
07/11/2002 15.10p 15.10p 15.10p 15.10p 187610
06/11/2002 15.05p 15.20p 15.05p 15.15p 213540
05/11/2002 15.00p 15.00p 15.00p 15.00p 329130
04/11/2002 14.68p 14.95p 14.68p 14.95p 311590
01/11/2002 14.60p 14.60p 14.60p 14.60p 38480
31/10/2002 14.60p 14.60p 14.60p 14.60p 226520
30/10/2002 14.60p 14.60p 14.60p 14.60p 390380
29/10/2002 14.75p 14.75p 14.55p 14.55p 247930
28/10/2002 14.70p 14.70p 14.70p 14.70p 126330
25/10/2002 14.55p 14.65p 14.55p 14.65p 574530
24/10/2002 14.50p 14.50p 14.50p 14.50p 850060
23/10/2002 14.55p 14.55p 14.50p 14.50p 276360
22/10/2002 14.50p 14.60p 14.50p 14.60p 233440
21/10/2002 14.40p 14.45p 14.40p 14.45p 188040
18/10/2002 14.50p 14.50p 14.40p 14.43p 85750
17/10/2002 14.30p 14.55p 14.25p 14.55p 506460
16/10/2002 14.25p 14.25p 14.25p 14.25p 177840
15/10/2002 13.70p 14.25p 13.70p 14.25p 336490
14/10/2002 13.65p 13.65p 13.65p 13.65p 3136790
11/10/2002 13.35p 13.60p 13.35p 13.60p 85350
10/10/2002 13.25p 13.25p 13.20p 13.20p 298580
09/10/2002 13.50p 13.50p 13.45p 13.45p 235500
08/10/2002 13.50p 13.50p 13.50p 13.50p 575030
07/10/2002 13.50p 13.50p 13.50p 13.50p 306010
04/10/2002 13.60p 13.60p 13.60p 13.60p 757200
03/10/2002 13.55p 13.63p 13.55p 13.63p 106380
02/10/2002 13.45p 13.65p 13.45p 13.65p 1098430
01/10/2002 13.35p 13.35p 13.35p 13.35p 408810
30/09/2002 14.05p 14.05p 13.30p 13.30p 268160
27/09/2002 14.10p 14.15p 14.10p 14.15p 117870
26/09/2002 14.05p 14.05p 14.05p 14.05p 330910
25/09/2002 13.95p 13.95p 13.95p 13.95p 573970
24/09/2002 14.20p 14.20p 14.05p 14.05p 374620
23/09/2002 14.38p 14.40p 14.25p 14.25p 1391790
20/09/2002 14.35p 14.40p 14.35p 14.40p 97040
19/09/2002 14.78p 14.78p 14.45p 14.45p 602660
18/09/2002 15.18p 15.18p 14.80p 14.80p 377480
17/09/2002 15.23p 15.23p 15.20p 15.20p 488650
16/09/2002 15.18p 15.18p 15.15p 15.15p 274540
13/09/2002 15.40p 15.40p 15.18p 15.23p 176490
12/09/2002 15.55p 15.55p 15.45p 15.45p 243090

*Close Price adjusted for both dividends and splits