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
11/09/2002 15.60p 15.60p 15.60p 15.60p 289560
10/09/2002 15.60p 15.60p 15.60p 15.60p 148280
09/09/2002 15.67p 15.67p 15.60p 15.60p 576920
06/09/2002 15.70p 15.70p 15.70p 15.70p 268690
05/09/2002 16.05p 16.05p 15.80p 15.80p 476820
04/09/2002 16.10p 16.10p 16.10p 16.10p 428290
03/09/2002 16.75p 16.75p 16.25p 16.25p 328960
02/09/2002 16.80p 16.80p 16.80p 16.80p 31930
30/08/2002 16.90p 16.90p 16.85p 16.85p 364570
29/08/2002 17.00p 17.00p 16.95p 16.95p 445430
28/08/2002 17.05p 17.05p 17.05p 17.05p 319540
27/08/2002 16.90p 17.05p 16.90p 17.05p 642540
23/08/2002 16.88p 16.88p 16.85p 16.85p 80670
22/08/2002 16.85p 16.85p 16.85p 16.85p 170740
21/08/2002 16.85p 16.85p 16.85p 16.85p 369340
20/08/2002 16.85p 16.85p 16.85p 16.85p 1098250
19/08/2002 16.80p 16.80p 16.80p 16.80p 297490
16/08/2002 16.80p 16.80p 16.80p 16.80p 4470
15/08/2002 16.80p 16.80p 16.80p 16.80p 234110
14/08/2002 16.85p 16.85p 16.70p 16.70p 210200
13/08/2002 16.95p 16.95p 16.95p 16.95p 567750
12/08/2002 16.98p 16.98p 16.95p 16.95p 139390
09/08/2002 17.03p 17.03p 17.00p 17.00p 1093560
08/08/2002 17.00p 17.00p 17.00p 17.00p 580520
07/08/2002 17.00p 17.00p 17.00p 17.00p 264630
06/08/2002 17.10p 17.10p 17.00p 17.00p 2740420
05/08/2002 17.15p 17.15p 17.15p 17.15p 2408750
02/08/2002 17.20p 17.20p 17.15p 17.15p 2221990
01/08/2002 17.30p 17.30p 17.25p 17.25p 939380
31/07/2002 16.90p 17.25p 16.90p 17.25p 456500
30/07/2002 16.60p 16.85p 16.60p 16.85p 1419590
29/07/2002 16.17p 16.55p 16.17p 16.55p 420010
26/07/2002 16.15p 16.15p 16.15p 16.15p 272090
25/07/2002 16.20p 16.20p 16.15p 16.20p 1637050
24/07/2002 16.25p 16.25p 16.00p 16.00p 649010
23/07/2002 16.30p 16.30p 16.30p 16.30p 335740
22/07/2002 16.50p 16.50p 16.35p 16.35p 513860
19/07/2002 16.55p 16.55p 16.55p 16.55p 81670
18/07/2002 16.60p 16.60p 16.60p 16.60p 284160
17/07/2002 16.70p 16.70p 16.60p 16.60p 431010
16/07/2002 17.05p 17.05p 16.70p 16.70p 1119940
15/07/2002 17.50p 17.50p 17.05p 17.05p 1376980
12/07/2002 17.55p 17.55p 17.55p 17.55p 162750
11/07/2002 17.95p 17.95p 17.50p 17.50p 449360
10/07/2002 18.25p 18.25p 18.25p 18.25p 155210
09/07/2002 18.35p 18.35p 18.35p 18.35p 339570
08/07/2002 18.35p 18.35p 18.35p 18.35p 497750
05/07/2002 18.30p 18.30p 18.30p 18.30p 77620
04/07/2002 18.20p 18.25p 18.20p 18.25p 168820
03/07/2002 18.30p 18.30p 18.00p 18.00p 136780
02/07/2002 18.35p 18.35p 18.35p 18.35p 114350
01/07/2002 18.53p 18.53p 18.40p 18.40p 430490
28/06/2002 18.48p 18.55p 18.48p 18.55p 206520
27/06/2002 18.63p 18.63p 18.53p 18.53p 335560
26/06/2002 19.35p 19.35p 18.50p 18.50p 327890
25/06/2002 19.75p 19.80p 19.65p 19.65p 682570
24/06/2002 19.75p 19.75p 19.75p 19.75p 218150
21/06/2002 19.80p 19.80p 19.80p 19.80p 127660
20/06/2002 19.85p 19.85p 19.85p 19.85p 308170
19/06/2002 19.85p 19.85p 19.85p 19.85p 2202570
18/06/2002 20.05p 20.05p 20.05p 20.05p 177240
17/06/2002 20.05p 20.05p 20.05p 20.05p 278040
14/06/2002 20.05p 20.05p 20.05p 20.05p 2223780
13/06/2002 20.80p 20.80p 20.80p 20.80p 292070
12/06/2002 20.95p 20.95p 20.95p 20.95p 1751820
11/06/2002 20.95p 20.95p 20.95p 20.95p 199500
10/06/2002 20.95p 20.95p 20.95p 20.95p 381620
07/06/2002 20.95p 20.95p 20.95p 20.95p 359140
06/06/2002 21.55p 21.55p 21.55p 21.55p 365990
05/06/2002 21.55p 21.55p 21.55p 21.55p 700270
04/06/2002 21.93p 21.93p 21.93p 21.93p 0
03/06/2002 21.93p 21.93p 21.93p 21.93p 0
31/05/2002 21.93p 21.93p 21.93p 21.93p 1341610
30/05/2002 21.93p 21.93p 21.93p 21.93p 414390
29/05/2002 22.03p 22.03p 22.03p 22.03p 421100
28/05/2002 22.03p 22.03p 22.03p 22.03p 206280
27/05/2002 22.03p 22.03p 22.03p 22.03p 368270
24/05/2002 22.10p 22.10p 22.10p 22.10p 1607060
23/05/2002 22.05p 22.05p 22.05p 22.05p 210660
22/05/2002 22.00p 22.00p 22.00p 22.00p 285100
21/05/2002 22.05p 22.05p 22.05p 22.05p 216700
20/05/2002 22.05p 22.05p 22.05p 22.05p 1682480
17/05/2002 21.95p 21.95p 21.95p 21.95p 287340
16/05/2002 21.90p 21.90p 21.90p 21.90p 351200
15/05/2002 21.90p 21.90p 21.90p 21.90p 178120
14/05/2002 21.90p 21.90p 21.90p 21.90p 3001200
13/05/2002 21.90p 21.90p 21.90p 21.90p 5216430
10/05/2002 21.90p 21.90p 21.90p 21.90p 140710
09/05/2002 21.90p 21.90p 21.90p 21.90p 454640
08/05/2002 21.85p 21.85p 21.85p 21.85p 409240
07/05/2002 21.85p 21.85p 21.85p 21.85p 144930
03/05/2002 21.90p 21.90p 21.90p 21.90p 136480
02/05/2002 21.90p 21.90p 21.90p 21.90p 127340
01/05/2002 21.90p 21.90p 21.90p 21.90p 123740
30/04/2002 21.90p 21.90p 21.90p 21.90p 323000
29/04/2002 21.95p 21.95p 21.95p 21.95p 154580
26/04/2002 21.95p 21.95p 21.95p 21.95p 305000
25/04/2002 21.95p 21.95p 21.95p 21.95p 743060
24/04/2002 22.05p 22.05p 22.05p 22.05p 156020
23/04/2002 22.05p 22.05p 22.05p 22.05p 202340
22/04/2002 22.05p 22.05p 22.05p 22.05p 156280
19/04/2002 22.05p 22.05p 22.05p 22.05p 199480
18/04/2002 22.00p 22.00p 22.00p 22.00p 820810
17/04/2002 22.23p 22.23p 22.23p 22.23p 446460
16/04/2002 22.15p 22.15p 22.15p 22.15p 216050
15/04/2002 22.10p 22.10p 22.10p 22.10p 129720
12/04/2002 22.10p 22.10p 22.10p 22.10p 257340
11/04/2002 22.10p 22.10p 22.10p 22.10p 123570
10/04/2002 22.10p 22.10p 22.10p 22.10p 3201140
09/04/2002 22.10p 22.10p 22.10p 22.10p 658480
08/04/2002 22.10p 22.10p 22.10p 22.10p 604160
05/04/2002 21.95p 21.95p 21.95p 21.95p 1103000
04/04/2002 21.70p 21.70p 21.70p 21.70p 798180
03/04/2002 21.65p 21.65p 21.65p 21.65p 886940
02/04/2002 21.60p 21.60p 21.60p 21.60p 391470
01/04/2002 21.60p 21.60p 21.60p 21.60p 0
29/03/2002 21.60p 21.60p 21.60p 21.60p 0
28/03/2002 21.60p 21.60p 21.60p 21.60p 685450
27/03/2002 21.45p 21.45p 21.45p 21.45p 436340
26/03/2002 21.45p 21.45p 21.45p 21.45p 385830
25/03/2002 21.45p 21.45p 21.45p 21.45p 498040
22/03/2002 21.05p 21.05p 21.05p 21.05p 1435170
21/03/2002 21.05p 21.05p 21.05p 21.05p 487780
20/03/2002 21.05p 21.05p 21.05p 21.05p 368390
19/03/2002 20.85p 20.85p 20.85p 20.85p 500040
18/03/2002 20.60p 20.60p 20.60p 20.60p 327430
15/03/2002 20.60p 20.60p 20.60p 20.60p 4002440
14/03/2002 20.52p 20.52p 20.52p 20.52p 2899330
13/03/2002 20.50p 20.50p 20.50p 20.50p 16211810
12/03/2002 20.40p 20.40p 20.40p 20.40p 1916280
11/03/2002 20.40p 20.40p 20.40p 20.40p 348050
08/03/2002 20.40p 20.40p 20.40p 20.40p 1049660
07/03/2002 20.37p 20.37p 20.37p 20.37p 215570
06/03/2002 20.37p 20.37p 20.37p 20.37p 2092380
05/03/2002 20.37p 20.37p 20.37p 20.37p 294510
04/03/2002 20.35p 20.35p 20.35p 20.35p 691630
01/03/2002 20.25p 20.25p 20.25p 20.25p 272630
28/02/2002 20.18p 20.18p 20.18p 20.18p 296700
27/02/2002 20.18p 20.18p 20.18p 20.18p 737250
26/02/2002 20.18p 20.18p 20.18p 20.18p 294150
25/02/2002 20.18p 20.18p 20.18p 20.18p 166760
22/02/2002 20.18p 20.18p 20.18p 20.18p 196000
21/02/2002 20.18p 20.18p 20.18p 20.18p 401490
20/02/2002 20.18p 20.18p 20.18p 20.18p 344490
19/02/2002 20.20p 20.20p 20.20p 20.20p 53310
18/02/2002 20.20p 20.20p 20.20p 20.20p 120110
15/02/2002 20.20p 20.20p 20.20p 20.20p 226900
14/02/2002 20.25p 20.25p 20.25p 20.25p 329720
13/02/2002 20.25p 20.25p 20.25p 20.25p 399510
12/02/2002 20.30p 20.30p 20.30p 20.30p 544920
11/02/2002 20.30p 20.30p 20.30p 20.30p 160020
08/02/2002 20.30p 20.30p 20.30p 20.30p 23812110
07/02/2002 20.42p 20.42p 20.42p 20.42p 1092010
06/02/2002 20.42p 20.42p 20.42p 20.42p 391220
05/02/2002 20.45p 20.45p 20.45p 20.45p 330830
04/02/2002 20.52p 20.52p 20.52p 20.52p 315150
01/02/2002 20.57p 20.57p 20.57p 20.57p 660970
31/01/2002 20.57p 20.57p 20.57p 20.57p 339520
30/01/2002 20.57p 20.57p 20.57p 20.57p 437380
29/01/2002 20.57p 20.57p 20.57p 20.57p 558250
28/01/2002 20.57p 20.57p 20.57p 20.57p 108910
25/01/2002 20.57p 20.57p 20.57p 20.57p 657590
24/01/2002 20.60p 20.60p 20.60p 20.60p 204380
23/01/2002 20.57p 20.57p 20.57p 20.57p 197620
22/01/2002 20.57p 20.57p 20.57p 20.57p 266410
21/01/2002 20.52p 20.52p 20.52p 20.52p 211890
18/01/2002 20.52p 20.52p 20.52p 20.52p 703620
17/01/2002 20.52p 20.52p 20.52p 20.52p 334750
16/01/2002 20.55p 20.55p 20.55p 20.55p 582830
15/01/2002 20.52p 20.52p 20.52p 20.52p 475990
14/01/2002 20.57p 20.57p 20.57p 20.57p 6543410
11/01/2002 20.52p 20.52p 20.52p 20.52p 1083390
10/01/2002 20.47p 20.47p 20.47p 20.47p 309310
09/01/2002 20.47p 20.47p 20.47p 20.47p 418930
08/01/2002 20.47p 20.47p 20.47p 20.47p 223240
07/01/2002 20.47p 20.47p 20.47p 20.47p 734710
04/01/2002 20.37p 20.37p 20.37p 20.37p 1513070
03/01/2002 20.28p 20.28p 20.28p 20.28p 914790
02/01/2002 20.15p 20.15p 20.15p 20.15p 75470
01/01/2002 20.10p 20.10p 20.10p 20.10p 0
31/12/2001 20.10p 20.10p 20.10p 20.10p 131510
28/12/2001 20.00p 20.00p 20.00p 20.00p 526970
27/12/2001 20.05p 20.05p 20.05p 20.05p 85110
26/12/2001 20.05p 20.05p 20.05p 20.05p 0
25/12/2001 20.05p 20.05p 20.05p 20.05p 0
24/12/2001 20.05p 20.05p 20.05p 20.05p 107740
21/12/2001 20.05p 20.05p 20.05p 20.05p 79860
20/12/2001 20.30p 20.30p 20.30p 20.30p 629320
19/12/2001 20.30p 20.30p 20.30p 20.30p 395520
18/12/2001 20.30p 20.30p 20.30p 20.30p 611290
17/12/2001 20.25p 20.25p 20.25p 20.25p 329320
14/12/2001 20.30p 20.30p 20.30p 20.30p 159280
13/12/2001 20.30p 20.30p 20.30p 20.30p 343050
12/12/2001 20.40p 20.40p 20.40p 20.40p 373640
11/12/2001 20.40p 20.40p 20.40p 20.40p 100330
10/12/2001 20.40p 20.40p 20.40p 20.40p 735870
07/12/2001 20.35p 20.35p 20.35p 20.35p 125620
06/12/2001 20.35p 20.35p 20.35p 20.35p 32782800
05/12/2001 20.30p 20.30p 20.30p 20.30p 4635780
04/12/2001 20.30p 20.30p 20.30p 20.30p 89270

*Close Price adjusted for both dividends and splits